[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-OMF":3,"homepage-market-summary":35,"stock-historical-OMF":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"OMF","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},"OneMain Holdings, Inc.","NYSE",null,"PERSONAL CREDIT INSTITUTIONS","OneMain Holdings Inc is a consumer finance company providing loan products to customers through its branch network and the internet. The company provides personal loan products; offers credit cards; offers optional credit insurance and others; offers a customer-focused financial wellness program, and acquisitions and dispositions of assets and businesses. It provides origination, underwriting, and servicing of personal loans to non-prime customers. The company operates in single reportable segment Consumer and Insurance which originates and services personal loans and auto finance loans, offer credit cards, and provide optional credit and non-credit insurance and other optional products through its branch and central operations, as well as digital platform.","9,300","Evansville, IN",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},7.4906,4.2,"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},56.07,55.58,56.1,55.3,56.18,-0.11,-0.2,723402.292442,13277,55.9097,71.93,45.78,1216205.5856114523,39.3,3263,{"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":30,"period_low":182,"average_volume":183,"total_volume":184,"period_return":185,"latest_close":20,"start_date":186,"end_date":5},45.02,1145184,417992207.574086,14.92,"2025-04-25",[188,189,197,208,219,230,241,251,261,272,281,292,303,314,323,334,344,354,365,375,385,395,406,417,428,438,449,460,471,481,491,501,510,520,530,540,550,559,569,580,590,600,609,619,627,638,649,659,669,678,687,696,707,718,729,738,748,758,767,774,782,788,796,802,810,818,826,834,841,848,856,864,872,878,886,894,901,907,915,923,931,938,947,956,964,973,980,988,996,1003,1012,1021,1028,1033,1040,1049,1055,1063,1071,1080,1088,1096,1104,1110,1117,1123,1129,1136,1143,1151,1157,1163,1169,1176,1180,1189,1196,1203,1211,1217,1223,1229,1236,1243,1251,1259,1263,1271,1276,1284,1291,1298,1307,1314,1323,1329,1337,1344,1353,1361,1369,1376,1385,1392,1399,1405,1411,1414,1419,1426,1432,1438,1446,1452,1456,1463,1466,1474,1481,1486,1492,1497,1502,1507,1515,1523,1529,1535,1542,1551,1557,1566,1571,1577,1584,1591,1596,1601,1606,1615,1622,1630,1637,1645,1651,1658,1666,1673,1680,1687,1692,1700,1708,1714,1721,1729,1738,1746,1753,1761,1768,1774,1780,1788,1794,1802,1809,1816,1823,1830,1836,1841,1847,1853,1860,1867,1874,1880,1886,1895,1902,1909,1915,1923,1930,1936,1941,1946,1952,1958,1963,1968,1975,1984,1991,1997,2005,2012,2018,2024,2031,2035,2040,2048,2053,2061,2068,2075,2081,2088,2093,2099,2102,2107,2111,2116,2121,2128,2135,2138,2142,2147,2152,2156,2163,2170,2174,2180,2187,2192,2197,2202,2206,2212,2218,2223,2229,2234,2237,2244,2250,2257,2260,2265,2270,2273,2278,2284,2289,2295,2300,2304,2311,2315,2320,2325,2330,2334,2337,2343,2348,2355,2358,2363,2369,2374,2381,2385,2391,2394,2397,2402,2406,2411,2416,2421,2426,2431,2436,2442,2446,2451,2456,2459,2466,2470,2475,2480,2485,2491,2498,2503,2508,2513,2519,2524,2531,2539,2545,2551,2558,2564,2570,2575,2581,2588,2595,2602,2607,2614,2619,2624,2630,2635,2641,2648,2656,2664,2671,2676,2682,2690,2696,2703,2710],{"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":25,"volume":194,"transactions":195,"vwap":196},"2026-10-06",56.52,55.95,-0.06,703822.580983,13317,56.1878,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-10-05",56,56.59,55.35,56.24,0.22,0.39,929759.311959,16430,56.2165,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-10-02",56.34,56.92,55.91,56.02,0.15,0.27,850245.469925,17143,56.2358,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-10-01",55,55.9,54.15,55.87,0.48,0.87,1002540.918007,20187,55.2852,{"date":231,"open":232,"high":233,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-30",56.35,56.4,55.23,55.39,-0.96,-1.7,1082492.320577,20590,55.5744,{"date":242,"open":243,"high":244,"low":245,"close":232,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-29",56.38,56.81,55.79,0.12,0.21,847315.865266,15188,56.2387,{"date":252,"open":244,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-28",56.91,55.98,56.23,-1.13,-1.97,765388.318655,15807,56.2706,{"date":262,"open":263,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-25",56.83,57.58,56.06,57.36,0.69,1.22,732704.501912,16166,57.1455,{"date":273,"open":274,"high":275,"low":210,"close":276,"change":131,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-24",57.41,57.755,56.67,-1.01,1231689.12923,20145,56.6966,{"date":282,"open":283,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-23",58.2,58.565,57.05,57.25,-1.83,-3.1,1675369.175293,26565,57.5169,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-22",61.19,61.69,58.9,59.08,-1.36,-2.25,1226375.714368,19288,59.3867,{"date":304,"open":305,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-21",61.42,61.47,60.311,60.44,-0.37,-0.61,835387.254879,16219,60.4937,{"date":315,"open":316,"high":316,"low":317,"close":318,"change":319,"percent_change":50,"volume":320,"transactions":321,"vwap":322},"2026-09-18",60.84,60.1,60.81,-0.13,1263076.127935,14110,60.7036,{"date":324,"open":325,"high":326,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-17",61.53,61.6299,60.75,60.94,0.37,0.61,705669.81613,14245,61.0196,{"date":335,"open":336,"high":337,"low":338,"close":339,"change":236,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-16",61.43,62,59.97,60.57,-1.56,814922.153084,17622,60.8061,{"date":345,"open":346,"high":347,"low":348,"close":325,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-15",62.66,62.82,60.88,-1.67,-2.64,700744.932253,20980,61.5238,{"date":355,"open":356,"high":357,"low":358,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-14",62.31,63.23,62.305,63.2,0.45,0.72,700757.881172,12878,62.9859,{"date":366,"open":367,"high":368,"low":369,"close":370,"change":267,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-11",62.99,63.285,62.065,62.75,1.11,716901.833845,14634,62.7264,{"date":376,"open":346,"high":377,"low":378,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-10",62.955,61.635,62.06,-0.53,-0.85,1164643.553956,17380,62.0638,{"date":386,"open":359,"high":387,"low":388,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-09",63.27,62.45,62.59,-0.72,-1.14,825991.418862,17650,62.723,{"date":396,"open":397,"high":398,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-08",64.21,64.42,63.21,63.31,-1.32,-2.04,1374399.737589,17440,63.5189,{"date":407,"open":408,"high":409,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-09-04",64.1,65.35,64.07,64.63,0.05,0.08,580688.234572,12955,64.649,{"date":418,"open":419,"high":420,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-09-03",63.84,64.685,63.605,64.58,1.44,2.28,878159.687885,18506,64.346,{"date":429,"open":430,"high":431,"low":430,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-09-02",61.74,63.58,63.14,2.03,3.32,839355.965815,14786,63.0683,{"date":439,"open":440,"high":441,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-09-01",61.99,62.72,61,61.11,-1.35,-2.16,946041.0963,17271,61.4621,{"date":450,"open":451,"high":452,"low":453,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-31",62.57,62.85,62.18,62.46,-0.38,-0.6,1577859.746931,18556,62.4804,{"date":461,"open":462,"high":463,"low":464,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-28",63.92,64.6,62.825,62.84,-1.05,-1.64,800128.24767,13854,63.327,{"date":472,"open":473,"high":474,"low":465,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-27",63.07,64.24,63.89,0.76,1.2,815105.403573,14750,63.8381,{"date":482,"open":483,"high":484,"low":347,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-26",63.1,63.765,63.13,-0.1,-0.16,748519.311649,15543,63.3467,{"date":492,"open":493,"high":494,"low":495,"close":357,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-25",63.22,63.46,62.2531,0.34,0.54,464918.589842,12030,63.1299,{"date":502,"open":132,"high":503,"low":504,"close":505,"change":106,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-24",64.23,62.8,62.89,-0.47,843261.579135,13887,63.0661,{"date":511,"open":512,"high":513,"low":512,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-21",62.23,63.43,63.19,1.49,2.41,590306.252568,14085,63.2017,{"date":521,"open":522,"high":523,"low":524,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-20",63.79,64.055,61.7,-2.51,-3.91,911314.855919,18990,62.1427,{"date":531,"open":532,"high":533,"low":534,"close":397,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-19",65.01,65.81,64.17,-0.52,-0.8,878086.240118,16733,64.6775,{"date":541,"open":542,"high":543,"low":544,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-18",65.02,66.35,64.73,-0.42,-0.64,755075.236584,14505,65.1996,{"date":551,"open":409,"high":552,"low":553,"close":554,"change":380,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-17",65.89,64.61,65.15,-0.81,742235.782148,15626,65.0474,{"date":560,"open":561,"high":562,"low":563,"close":564,"change":204,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-14",65.21,65.955,64.97,65.68,0.6,645902.738641,11829,65.6421,{"date":570,"open":571,"high":572,"low":573,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-13",64.82,65.49,64.025,65.29,0.64,0.99,1095137.587197,19164,65.0802,{"date":581,"open":582,"high":583,"low":399,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-12",63.73,64.75,64.65,0.98,1.54,687249.991357,13546,64.3756,{"date":591,"open":592,"high":593,"low":592,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-11",63.01,64.44,63.67,0.51,0.81,931499.442571,16199,63.8087,{"date":601,"open":399,"high":582,"low":602,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-08-10",62.7101,63.16,-1.79,-2.76,1140711.979169,16984,63.1543,{"date":610,"open":611,"high":612,"low":613,"close":614,"change":615,"percent_change":126,"volume":616,"transactions":617,"vwap":618},"2026-08-07",64.9,65.18,64.2547,64.95,-0.08,1046641.991319,19293,64.8567,{"date":620,"open":621,"high":533,"low":622,"close":623,"change":535,"percent_change":86,"volume":624,"transactions":625,"vwap":626},"2026-08-06",65.77,64.9175,65.03,1190921.628217,18796,65.0894,{"date":628,"open":629,"high":630,"low":631,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-08-05",65.43,66.05,64.835,65.55,0.13,0.2,931201.147791,16266,65.4151,{"date":639,"open":640,"high":641,"low":642,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-08-04",64.67,65.75,64.53,65.42,0.74,1.14,761353.627137,14884,65.4311,{"date":650,"open":651,"high":652,"low":651,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-08-03",62.67,64.745,64.68,2.1,3.36,803739.44593,17177,64.5008,{"date":660,"open":661,"high":662,"low":663,"close":664,"change":665,"percent_change":70,"volume":666,"transactions":667,"vwap":668},"2026-07-31",63.4,63.545,62.28,62.58,-0.82,846832.896858,18210,62.6024,{"date":670,"open":494,"high":671,"low":672,"close":661,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-30",63.83,61.5536,0.46,0.73,1152234.062654,21094,63.1691,{"date":679,"open":680,"high":584,"low":680,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-29",61.14,62.94,0.7,1.12,1702645.081918,30571,63.4504,{"date":688,"open":325,"high":689,"low":690,"close":691,"change":585,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-28",62.36,61.24,62.24,1.6,1132785.215639,21851,62.0441,{"date":697,"open":698,"high":699,"low":700,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-27",60.19,61.5,60.18,61.26,1.52,2.54,1285265.169455,20759,61.0883,{"date":708,"open":709,"high":710,"low":711,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":716,"vwap":717},"2026-07-24",58.75,60.21,58.6,59.74,0.96,1.63,990917.174248,18910,59.5831,{"date":719,"open":720,"high":721,"low":722,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":727,"vwap":728},"2026-07-23",59.01,59.355,58.16,58.78,-1.04,-1.74,970754.928206,19946,58.5669,{"date":730,"open":731,"high":732,"low":733,"close":731,"change":734,"percent_change":106,"volume":735,"transactions":736,"vwap":737},"2026-07-22",59.82,59.99,59.2706,-0.18,590242.742737,12736,59.7673,{"date":739,"open":740,"high":741,"low":742,"close":743,"change":26,"percent_change":744,"volume":745,"transactions":746,"vwap":747},"2026-07-21",60.36,60.67,59.34,60,-0.33,978243.393231,14439,59.9945,{"date":749,"open":750,"high":751,"low":752,"close":753,"change":486,"percent_change":754,"volume":755,"transactions":756,"vwap":757},"2026-07-20",60.48,60.92,60.075,60.2,-0.17,915370.79078,17696,60.3373,{"date":759,"open":760,"high":761,"low":762,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-07-17",60.27,60.79,59.6,60.3,-0.95,-1.55,977500,{"date":768,"open":318,"high":769,"low":770,"close":771,"change":772,"percent_change":371,"volume":773,"transactions":9,"vwap":771},"2026-07-16",61.45,60.54,61.25,0.67,1150700,{"date":775,"open":776,"high":777,"low":778,"close":779,"change":780,"percent_change":116,"volume":781,"transactions":9,"vwap":779},"2026-07-15",60.5,60.85,59.86,60.58,0.62,937500,{"date":783,"open":784,"high":710,"low":784,"close":785,"change":786,"percent_change":477,"volume":787,"transactions":9,"vwap":785},"2026-07-14",59.029999,59.96,0.71,1337700,{"date":789,"open":790,"high":791,"low":792,"close":793,"change":794,"percent_change":794,"volume":795,"transactions":9,"vwap":793},"2026-07-13",59.66,60.099998,58.44,59.25,0,903000,{"date":797,"open":731,"high":798,"low":799,"close":793,"change":800,"percent_change":682,"volume":801,"transactions":9,"vwap":793},"2026-07-10",60.68,59.21,0.41,1105300,{"date":803,"open":804,"high":805,"low":804,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-07-09",57.5,59.39,58.84,1.59,2.78,1494700,{"date":811,"open":812,"high":813,"low":814,"close":286,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":286},"2026-07-08",59.24,59.33,56.12,-2.37,-3.98,2158700,{"date":819,"open":820,"high":821,"low":822,"close":823,"change":824,"percent_change":100,"volume":825,"transactions":9,"vwap":823},"2026-07-07",60.25,60.71,59.53,59.62,-0.46,770100,{"date":827,"open":828,"high":339,"low":829,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-07-06",59.63,59.56,60.080002,0.58,0.97,706400,{"date":835,"open":741,"high":294,"low":836,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-07-02",58.71,59.5,-0.89,-1.47,923700,{"date":842,"open":843,"high":844,"low":845,"close":846,"change":131,"percent_change":764,"volume":847,"transactions":9,"vwap":846},"2026-07-01",61.21,61.35,60.17,60.39,928900,{"date":849,"open":691,"high":850,"low":851,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-06-30",62.55,60.86,60.97,-1.38,-2.21,1177000,{"date":857,"open":846,"high":858,"low":859,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-06-29",62.54,59.87,62.35,1.91,3.16,1863300,{"date":865,"open":866,"high":867,"low":868,"close":308,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":308},"2026-06-26",59.59,60.73,59.02,0.55,0.92,2060100,{"date":873,"open":784,"high":843,"low":784,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-06-25",59.89,1.31,2.24,1538300,{"date":879,"open":880,"high":881,"low":722,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-06-24",58.18,59.52,58.58,0.5,0.86,1174500,{"date":887,"open":888,"high":889,"low":888,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-06-23",57.6,58.86,58.080002,-0.15,-0.26,1119100,{"date":895,"open":896,"high":897,"low":896,"close":898,"change":412,"percent_change":899,"volume":900,"transactions":9,"vwap":898},"2026-06-22",58.040001,58.83,58.23,0.09,1153500,{"date":902,"open":903,"high":723,"low":904,"close":880,"change":905,"percent_change":576,"volume":906,"transactions":9,"vwap":880},"2026-06-18",58.15,58.09,0.57,955200,{"date":908,"open":909,"high":910,"low":911,"close":912,"change":487,"percent_change":913,"volume":914,"transactions":9,"vwap":912},"2026-06-17",57.75,59.57,57.28,57.61,-0.28,911400,{"date":916,"open":722,"high":917,"low":918,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-06-16",58.52,57.64,57.77,0.1,0.17,649800,{"date":924,"open":925,"high":926,"low":927,"close":928,"change":713,"percent_change":929,"volume":930,"transactions":9,"vwap":928},"2026-06-15",57.51,58.65,57.47,57.67,1.69,829700,{"date":932,"open":933,"high":934,"low":200,"close":935,"change":936,"percent_change":150,"volume":937,"transactions":9,"vwap":935},"2026-06-12",56.97,57.46,56.71,-0.01,828100,{"date":939,"open":940,"high":941,"low":942,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-06-11",54.71,56.75,54.28,56.72,2.2,4.04,1215600,{"date":948,"open":949,"high":950,"low":951,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-06-10",55.52,55.77,54.38,54.52,-1.28,-2.29,702800,{"date":957,"open":958,"high":233,"low":959,"close":960,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":960},"2026-06-09",54.87,54.23,55.8,1.74,3.22,905400,{"date":965,"open":966,"high":967,"low":968,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-06-08",55.15,55.68,53.81,54.060001,-1.3,-2.35,1214100,{"date":974,"open":975,"high":976,"low":977,"close":975,"change":413,"percent_change":978,"volume":979,"transactions":9,"vwap":975},"2026-06-05",55.36,55.59,54.89,0.14,782100,{"date":981,"open":982,"high":983,"low":982,"close":984,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-06-04",53.79,55.67,55.28,1.87,3.5,958000,{"date":989,"open":990,"high":991,"low":992,"close":993,"change":994,"percent_change":402,"volume":995,"transactions":9,"vwap":993},"2026-06-03",53.83,54.19,53.33,53.41,-1.11,1023600,{"date":997,"open":998,"high":999,"low":1000,"close":952,"change":162,"percent_change":1001,"volume":1002,"transactions":9,"vwap":952},"2026-06-02",54.57,55.099998,54.18,-0.44,1029900,{"date":1004,"open":1005,"high":1006,"low":1007,"close":1008,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1008},"2026-06-01",54.8,55.18,53.8,54.76,-0.55,-0.99,1015400,{"date":1013,"open":1014,"high":1015,"low":1016,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-05-29",54.099998,55.57,53.86,55.31,1.25,2.31,2082200,{"date":1022,"open":1023,"high":1024,"low":1025,"close":969,"change":43,"percent_change":1026,"volume":1027,"transactions":9,"vwap":969},"2026-05-28",53.97,54.45,53.6,-0.41,923000,{"date":1029,"open":1030,"high":235,"low":1000,"close":942,"change":1031,"percent_change":93,"volume":1032,"transactions":9,"vwap":942},"2026-05-27",54.31,0.49,1102100,{"date":1034,"open":1035,"high":1036,"low":1037,"close":982,"change":1038,"percent_change":831,"volume":1039,"transactions":9,"vwap":982},"2026-05-26",53.64,54.26,53.3,0.31,1142000,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1045,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1045},"2026-05-22",53.84,54,53.32,53.48,-0.27,-0.5,789400,{"date":1050,"open":1051,"high":1052,"low":1053,"close":112,"change":1001,"percent_change":555,"volume":1054,"transactions":9,"vwap":112},"2026-05-21",53.57,53.76,52.62,1073300,{"date":1056,"open":1057,"high":1058,"low":1059,"close":991,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":991},"2026-05-20",53.049999,54.21,52.19,1.29,2.44,976300,{"date":1064,"open":1065,"high":1065,"low":1066,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-05-19",53.71,52.35,52.9,-0.63,-1.18,1140200,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1076,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1076},"2026-05-18",53.38,53.96,53.029999,53.53,0.01,0.02,1004200,{"date":1081,"open":1082,"high":1083,"low":1084,"close":1085,"change":1086,"percent_change":536,"volume":1087,"transactions":9,"vwap":1085},"2026-05-15",53.9,54.16,53.19,53.52,-0.43,851800,{"date":1089,"open":1043,"high":1090,"low":1091,"close":1092,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1092},"2026-05-14",54.3,53.16,53.95,1.51,2.88,1061800,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1101,"change":1102,"percent_change":994,"volume":1103,"transactions":9,"vwap":1101},"2026-05-13",52.7,52.83,51.62,52.44,-0.59,1012600,{"date":1105,"open":1106,"high":1073,"low":1107,"close":1075,"change":1108,"percent_change":892,"volume":1109,"transactions":9,"vwap":1075},"2026-05-12",53.17,52.099998,-0.14,1343700,{"date":1111,"open":221,"high":1112,"low":1113,"close":1106,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1106},"2026-05-11",55.22,52.81,-2.92,-5.21,1281300,{"date":1118,"open":199,"high":814,"low":1119,"close":1120,"change":1121,"percent_change":361,"volume":1122,"transactions":9,"vwap":1120},"2026-05-08",55.25,56.09,0.4,1449400,{"date":1124,"open":1125,"high":1126,"low":1119,"close":1127,"change":50,"percent_change":455,"volume":1128,"transactions":9,"vwap":1127},"2026-05-07",56.13,56.53,55.69,1308700,{"date":1130,"open":1131,"high":1132,"low":1133,"close":222,"change":1134,"percent_change":586,"volume":1135,"transactions":9,"vwap":222},"2026-05-06",55.83,57.02,55.61,0.85,1463700,{"date":1137,"open":1138,"high":1139,"low":1140,"close":1141,"change":1108,"percent_change":167,"volume":1142,"transactions":9,"vwap":1141},"2026-05-05",55.34,55.74,54.74,55.049999,1200200,{"date":1144,"open":1145,"high":941,"low":1146,"close":1147,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1147},"2026-05-04",56.42,54.9,55.19,-1.4,-2.47,1634800,{"date":1152,"open":925,"high":1153,"low":1154,"close":200,"change":136,"percent_change":1155,"volume":1156,"transactions":9,"vwap":200},"2026-05-01",58.59,56.5,-3.71,1811300,{"date":1158,"open":925,"high":1159,"low":1160,"close":1161,"change":884,"percent_change":515,"volume":1162,"transactions":9,"vwap":1161},"2026-04-30",58.93,57.48,58.77,1138200,{"date":1164,"open":917,"high":1165,"low":1166,"close":1167,"change":390,"percent_change":1168,"volume":1002,"transactions":9,"vwap":1167},"2026-04-29",59.2,57.19,57.91,-1.23,{"date":1170,"open":1171,"high":1172,"low":1173,"close":1174,"change":155,"percent_change":1102,"volume":1175,"transactions":9,"vwap":1174},"2026-04-28",59.42,59.84,58.47,58.63,726800,{"date":1177,"open":813,"high":763,"low":1178,"close":1178,"change":824,"percent_change":100,"volume":1179,"transactions":9,"vwap":1178},"2026-04-27",58.98,873800,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1185,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1185},"2026-04-24",59.080002,59.85,58.96,59.44,0.44,0.75,1103800,{"date":1190,"open":805,"high":1191,"low":898,"close":1192,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1192},"2026-04-23",60.040001,59,-0.71,-1.19,711900,{"date":1197,"open":799,"high":732,"low":1198,"close":1199,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1199},"2026-04-22",59.07,59.71,0.8,1.36,792900,{"date":1204,"open":1205,"high":1206,"low":1207,"close":1208,"change":277,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1208},"2026-04-21",59.88,60.45,58.57,58.91,-1.69,944800,{"date":1212,"open":1159,"high":1213,"low":1159,"close":1214,"change":1215,"percent_change":371,"volume":1216,"transactions":9,"vwap":1214},"2026-04-20",59.98,59.92,0.66,743000,{"date":1218,"open":1153,"high":1191,"low":1153,"close":1219,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1219},"2026-04-17",59.26,1.61,2.79,754300,{"date":1224,"open":1225,"high":1226,"low":934,"close":1227,"change":936,"percent_change":150,"volume":1228,"transactions":9,"vwap":1227},"2026-04-16",57.8,58.32,57.65,1597700,{"date":1230,"open":888,"high":1231,"low":933,"close":1232,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1232},"2026-04-15",58.060001,57.66,0.24,0.42,1157100,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1241,"change":905,"percent_change":179,"volume":1242,"transactions":9,"vwap":1241},"2026-04-14",57.32,57.83,56.95,57.42,1124800,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1248,"change":1249,"percent_change":807,"volume":1250,"transactions":9,"vwap":1248},"2026-04-13",55.5,56.99,55.16,56.85,0.89,1723800,{"date":1252,"open":1253,"high":1254,"low":1131,"close":1255,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1255},"2026-04-10",56.64,56.87,55.96,-0.68,-1.2,976900,{"date":1260,"open":235,"high":935,"low":1119,"close":1253,"change":1261,"percent_change":683,"volume":1262,"transactions":9,"vwap":1253},"2026-04-09",0.63,2197800,{"date":1264,"open":1265,"high":1266,"low":1265,"close":1267,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1267},"2026-04-08",55.26,56.37,56.0099983,2.18,4.05,2143600,{"date":1272,"open":1273,"high":1112,"low":1035,"close":990,"change":391,"percent_change":1274,"volume":1275,"transactions":9,"vwap":990},"2026-04-07",54.61,-2.07,1729200,{"date":1277,"open":1278,"high":1279,"low":1278,"close":1280,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1280},"2026-04-06",53.98,55.09,54.97,0.9,1.66,1012900,{"date":1285,"open":1286,"high":1287,"low":1288,"close":1289,"change":412,"percent_change":899,"volume":1290,"transactions":9,"vwap":1289},"2026-04-02",53.14,54.39,52.47,54.07,1004800,{"date":1292,"open":1289,"high":1293,"low":1294,"close":1295,"change":1296,"percent_change":576,"volume":1297,"transactions":9,"vwap":1295},"2026-04-01",54.55,53.37,54.02,0.53,957500,{"date":1299,"open":1300,"high":1301,"low":1302,"close":1303,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1303},"2026-03-31",53.13,54.17,52.41,53.49,1.27,2.43,997200,{"date":1308,"open":1309,"high":1098,"low":1310,"close":1311,"change":772,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1311},"2026-03-30",51.81,51.77,52.22,1.3,831800,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1319,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1319},"2026-03-27",52.51,52.69,51.36,51.55,-1.5,-2.83,995000,{"date":1324,"open":1098,"high":1325,"low":1326,"close":1057,"change":1327,"percent_change":193,"volume":1328,"transactions":9,"vwap":1057},"2026-03-26",53.62,52.65,-0.03,736200,{"date":1330,"open":1331,"high":1332,"low":1333,"close":1334,"change":734,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1334},"2026-03-25",53.66,54.2,52.17,53.080002,-0.34,1126300,{"date":1338,"open":1339,"high":1340,"low":1341,"close":1342,"change":565,"percent_change":645,"volume":1343,"transactions":9,"vwap":1342},"2026-03-24",52.21,53.68,52,53.26,1251900,{"date":1345,"open":1346,"high":1347,"low":1348,"close":1349,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1349},"2026-03-23",52.24,53.5,51.78,52.66,1.18,2.29,1556100,{"date":1354,"open":1355,"high":1356,"low":1357,"close":1358,"change":225,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1358},"2026-03-20",51.14,51.88,50.58,51.48,0.94,3076800,{"date":1362,"open":1363,"high":1364,"low":1365,"close":1366,"change":116,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1366},"2026-03-19",49.93,51.32,49.35,51,2.06,1295600,{"date":1370,"open":1371,"high":1364,"low":1372,"close":1373,"change":1374,"percent_change":838,"volume":1375,"transactions":9,"vwap":1373},"2026-03-18",50.049999,49.84,49.97,-0.45,1989700,{"date":1377,"open":1378,"high":1379,"low":1380,"close":1381,"change":1382,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1381},"2026-03-17",49.26,51.02,49.040001,50.42,1.16,2.35,2161500,{"date":1386,"open":1387,"high":1388,"low":31,"close":1378,"change":1389,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1378},"2026-03-16",52.45,52.79,-2.8,-5.38,7373200,{"date":1393,"open":1394,"high":1395,"low":1396,"close":1397,"change":1068,"percent_change":1257,"volume":1398,"transactions":9,"vwap":1397},"2026-03-13",53.099998,53.28,51.87,52.060001,1176600,{"date":1400,"open":1401,"high":1075,"low":1402,"close":1317,"change":994,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1317},"2026-03-12",52.71,52.02,-2.06,1172600,{"date":1406,"open":1407,"high":1408,"low":1409,"close":1007,"change":487,"percent_change":106,"volume":1410,"transactions":9,"vwap":1007},"2026-03-11",53.93,54.4,52.84,1073800,{"date":1412,"open":1092,"high":1008,"low":1317,"close":1074,"change":1077,"percent_change":1078,"volume":1413,"transactions":9,"vwap":1074},"2026-03-10",2137200,{"date":1415,"open":1341,"high":1416,"low":1318,"close":1092,"change":497,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1092},"2026-03-09",54.32,1.01,1785200,{"date":1420,"open":1421,"high":1422,"low":1423,"close":993,"change":1424,"percent_change":99,"volume":1425,"transactions":9,"vwap":993},"2026-03-06",53.73,53.77,52.2,-1.61,1732400,{"date":1427,"open":1428,"high":1429,"low":991,"close":1430,"change":77,"percent_change":884,"volume":1431,"transactions":9,"vwap":1430},"2026-03-05",54.22,55.38,55.02,1178200,{"date":1433,"open":1434,"high":1435,"low":1436,"close":1293,"change":455,"percent_change":172,"volume":1437,"transactions":9,"vwap":1293},"2026-03-04",54.92,55.29,54.43,1943300,{"date":1439,"open":1440,"high":1441,"low":1442,"close":1443,"change":172,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1443},"2026-03-03",54.0099983,55.78,53.39,54.93,-1.24,1229600,{"date":1447,"open":1421,"high":199,"low":1448,"close":1449,"change":565,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1449},"2026-03-02",53.2,55.62,1.09,1536600,{"date":1453,"open":1266,"high":1248,"low":1146,"close":1430,"change":1389,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1430},"2026-02-27",-4.84,1812600,{"date":1457,"open":244,"high":1458,"low":1126,"close":1459,"change":1460,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1459},"2026-02-26",58.02,57.82,1.45,2.57,1094800,{"date":1464,"open":960,"high":191,"low":1006,"close":1266,"change":1382,"percent_change":654,"volume":1465,"transactions":9,"vwap":1266},"2026-02-25",1228300,{"date":1467,"open":1023,"high":1468,"low":1469,"close":1470,"change":1471,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1470},"2026-02-24",55.53,53.7,55.21,1.05,1.94,1157600,{"date":1475,"open":1476,"high":211,"low":1477,"close":1083,"change":1478,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1083},"2026-02-23",56.7,53.59,-3.02,-5.28,1212800,{"date":1482,"open":1483,"high":919,"low":233,"close":1484,"change":155,"percent_change":310,"volume":1485,"transactions":9,"vwap":1484},"2026-02-20",57.22,57.18,1473800,{"date":1487,"open":1476,"high":1488,"low":1489,"close":1488,"change":682,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1488},"2026-02-19",57.53,56.14,1.23,1406400,{"date":1493,"open":1494,"high":1166,"low":1495,"close":263,"change":1121,"percent_change":786,"volume":1496,"transactions":9,"vwap":263},"2026-02-18",56.73,56.41,1425700,{"date":1498,"open":24,"high":253,"low":1468,"close":1499,"change":111,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1499},"2026-02-17",56.43,-0.84,1998300,{"date":1503,"open":1504,"high":804,"low":1505,"close":253,"change":26,"percent_change":155,"volume":1506,"transactions":9,"vwap":253},"2026-02-13",57.15,56.26,1960900,{"date":1508,"open":740,"high":1509,"low":1510,"close":1511,"change":1512,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1511},"2026-02-12",60.95,56.51,57.11,-2.9,-4.83,3690300,{"date":1516,"open":1517,"high":1518,"low":1519,"close":1520,"change":1521,"percent_change":1321,"volume":1522,"transactions":9,"vwap":1520},"2026-02-11",61.86,62.74,59.9,60.0099983,-1.75,1523500,{"date":1524,"open":1525,"high":603,"low":1526,"close":1527,"change":1335,"percent_change":1009,"volume":1528,"transactions":9,"vwap":1527},"2026-02-10",62.16,61.57,61.76,1719500,{"date":1530,"open":1531,"high":1532,"low":1531,"close":1533,"change":673,"percent_change":1187,"volume":1534,"transactions":9,"vwap":1533},"2026-02-09",61.63,63.44,62.099998,1638000,{"date":1536,"open":440,"high":1537,"low":1538,"close":1539,"change":1540,"percent_change":724,"volume":1541,"transactions":9,"vwap":1539},"2026-02-06",63.09,60.87,61.64,-0.65,2823700,{"date":1543,"open":1544,"high":1545,"low":1546,"close":1547,"change":1548,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1547},"2026-02-05",61.52,63,60.61,62.29,-0.91,-1.44,2625700,{"date":1552,"open":1553,"high":1554,"low":367,"close":359,"change":838,"percent_change":1555,"volume":1556,"transactions":9,"vwap":359},"2026-02-04",64.38,64.8,-1.39,2761800,{"date":1558,"open":1559,"high":1560,"low":1561,"close":1562,"change":1563,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1562},"2026-02-03",65.79,66.26,63.36,64.089996,-1.27,-1.94,1444600,{"date":1567,"open":409,"high":1568,"low":584,"close":1569,"change":734,"percent_change":1046,"volume":1570,"transactions":9,"vwap":1569},"2026-02-02",65.95,65.36,1379700,{"date":1572,"open":641,"high":1573,"low":614,"close":1574,"change":1575,"percent_change":381,"volume":1576,"transactions":9,"vwap":1574},"2026-01-30",66.059998,65.54,-0.56,924600,{"date":1578,"open":1579,"high":1580,"low":1581,"close":1582,"change":1471,"percent_change":1220,"volume":1583,"transactions":9,"vwap":1582},"2026-01-29",65.9,66.5,65.2,66.099998,1110900,{"date":1585,"open":1586,"high":1587,"low":1588,"close":1589,"change":126,"percent_change":734,"volume":1590,"transactions":9,"vwap":1589},"2026-01-28",65.17,66.25,64.84,65.050003,1933000,{"date":1592,"open":632,"high":1593,"low":1594,"close":1586,"change":455,"percent_change":131,"volume":1595,"transactions":9,"vwap":1586},"2026-01-27",66.21,64.080002,2120500,{"date":1597,"open":563,"high":1598,"low":1599,"close":632,"change":1450,"percent_change":929,"volume":1600,"transactions":9,"vwap":632},"2026-01-26",65.57,64.099998,1137800,{"date":1602,"open":1603,"high":554,"low":513,"close":1604,"change":1548,"percent_change":1555,"volume":1605,"transactions":9,"vwap":1604},"2026-01-23",64.76,64.46,1151200,{"date":1607,"open":1608,"high":1609,"low":1610,"close":1611,"change":1612,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1611},"2026-01-22",64.31,65.53,64.13,65.37,1.33,2.08,1602000,{"date":1616,"open":1617,"high":642,"low":1618,"close":1619,"change":1296,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1619},"2026-01-21",63.75,63.5,64.040001,0.83,999500,{"date":1623,"open":671,"high":1624,"low":1625,"close":1626,"change":1627,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1626},"2026-01-20",64.85,63.24,63.51,-1.89,-2.89,1152600,{"date":1631,"open":1632,"high":1633,"low":1632,"close":1634,"change":1635,"percent_change":869,"volume":1636,"transactions":9,"vwap":1634},"2026-01-16",65.010002,66.33,65.4,0.36,1350400,{"date":1638,"open":1639,"high":1640,"low":563,"close":1641,"change":1642,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1641},"2026-01-15",66.45,66.68,65.040001,-1.06,-1.6,1320300,{"date":1646,"open":1647,"high":1648,"low":1649,"close":1582,"change":1046,"percent_change":1026,"volume":1650,"transactions":9,"vwap":1582},"2026-01-14",66.14,66.73,64.78,1970400,{"date":1652,"open":1653,"high":1654,"low":1655,"close":1656,"change":43,"percent_change":744,"volume":1657,"transactions":9,"vwap":1656},"2026-01-13",66.51,67.47,65.5,66.37,1599600,{"date":1659,"open":1660,"high":1661,"low":1639,"close":1662,"change":1663,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1662},"2026-01-12",68.58,69.25,66.59,-4.29,-6.05,1782100,{"date":1667,"open":1668,"high":30,"low":1669,"close":1670,"change":487,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1670},"2026-01-09",71.37,70.22,70.88,-0.23,761800,{"date":1674,"open":1675,"high":1676,"low":1677,"close":1678,"change":786,"percent_change":1417,"volume":1679,"transactions":9,"vwap":1678},"2026-01-08",70.24,71.33,69.8,71.040001,1429800,{"date":1681,"open":1682,"high":1683,"low":1669,"close":1684,"change":724,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1684},"2026-01-07",71.48,71.62,70.33,-1.46,880000,{"date":1688,"open":1689,"high":1683,"low":1690,"close":1668,"change":268,"percent_change":961,"volume":1691,"transactions":9,"vwap":1668},"2026-01-06",70.29,69.78,1287300,{"date":1693,"open":1694,"high":1695,"low":1694,"close":1696,"change":1697,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1696},"2026-01-05",68.25,70.78,70.15,1.08,1.56,882300,{"date":1701,"open":1702,"high":1703,"low":1704,"close":1705,"change":702,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1705},"2026-01-02",67.68,69.11,67.25,69.07,2.25,850600,{"date":1709,"open":1710,"high":1694,"low":1711,"close":1712,"change":1026,"percent_change":456,"volume":1713,"transactions":9,"vwap":1712},"2025-12-31",67.97,67.54,67.55,458200,{"date":1715,"open":1716,"high":1717,"low":1718,"close":1719,"change":57,"percent_change":236,"volume":1720,"transactions":9,"vwap":1719},"2025-12-30",68.56,68.71,67.93,67.96,521000,{"date":1722,"open":1723,"high":1724,"low":1725,"close":1726,"change":824,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1726},"2025-12-29",69.050003,69.27,68.22,68.62,-0.67,569600,{"date":1730,"open":1731,"high":1732,"low":1733,"close":1734,"change":1735,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1734},"2025-12-26",68.89,69.37,68.78,69.080002,0.11,0.16,464200,{"date":1739,"open":1740,"high":1741,"low":1742,"close":1743,"change":1744,"percent_change":800,"volume":1745,"transactions":9,"vwap":1743},"2025-12-24",68.81,69.47,68.57,68.97,0.28,307100,{"date":1747,"open":1748,"high":1749,"low":1750,"close":1751,"change":506,"percent_change":1256,"volume":1752,"transactions":9,"vwap":1751},"2025-12-23",69.15,69.58,68.65,68.69,797300,{"date":1754,"open":1755,"high":1756,"low":1757,"close":1758,"change":884,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1758},"2025-12-22",68.43,69.5,68.31,69.16,1.26,728400,{"date":1762,"open":1763,"high":1733,"low":1764,"close":1765,"change":1766,"percent_change":486,"volume":1767,"transactions":9,"vwap":1765},"2025-12-19",68.41,67.9,68.3,-0.07,1281700,{"date":1769,"open":1770,"high":1743,"low":1771,"close":1772,"change":800,"percent_change":565,"volume":1773,"transactions":9,"vwap":1772},"2025-12-18",68.76,67.88,68.37,1222500,{"date":1775,"open":1776,"high":1777,"low":1778,"close":1719,"change":247,"percent_change":1038,"volume":1779,"transactions":9,"vwap":1719},"2025-12-17",68.12,68.94,67.45,1088400,{"date":1781,"open":1782,"high":1783,"low":1784,"close":1785,"change":869,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1785},"2025-12-16",67.74,68.91,67.42,67.75,0.82,1447800,{"date":1789,"open":1725,"high":1726,"low":1790,"close":1791,"change":1792,"percent_change":971,"volume":1793,"transactions":9,"vwap":1791},"2025-12-15",66.75,67.2,-1.62,1196300,{"date":1795,"open":1796,"high":1797,"low":1798,"close":1799,"change":536,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1799},"2025-12-12",70,70.17,68.15,68.82,-1.15,1038000,{"date":1803,"open":1791,"high":1804,"low":1791,"close":1805,"change":1806,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1805},"2025-12-11",70.13,69.62,2.34,3.48,1326700,{"date":1810,"open":1603,"high":1811,"low":640,"close":1812,"change":1813,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1812},"2025-12-10",68.099998,67.28,2.81,4.36,1998200,{"date":1817,"open":1818,"high":1819,"low":1820,"close":1821,"change":246,"percent_change":1822,"volume":987,"transactions":9,"vwap":1821},"2025-12-09",64.16,64.59,63.85,64.47,0.19,{"date":1824,"open":1825,"high":1826,"low":1827,"close":1828,"change":106,"percent_change":824,"volume":1829,"transactions":9,"vwap":1828},"2025-12-08",65,65.019997,63.98,64.35,1696000,{"date":1831,"open":1832,"high":1833,"low":1834,"close":584,"change":1335,"percent_change":535,"volume":1835,"transactions":9,"vwap":584},"2025-12-05",64.69,65.14,64.2,854800,{"date":1837,"open":584,"high":632,"low":1838,"close":1839,"change":634,"percent_change":1038,"volume":1840,"transactions":9,"vwap":1839},"2025-12-04",64.39,64.99,870900,{"date":1842,"open":1843,"high":1554,"low":367,"close":1844,"change":961,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1844},"2025-12-03",63.060001,64.79,2.76,1320500,{"date":1848,"open":1545,"high":1849,"low":1850,"close":1851,"change":682,"percent_change":683,"volume":1852,"transactions":9,"vwap":1851},"2025-12-02",63.62,62.4,63.049999,1620000,{"date":1854,"open":1855,"high":1856,"low":1531,"close":860,"change":1857,"percent_change":1858,"volume":1859,"transactions":9,"vwap":860},"2025-12-01",61.91,62.87,0.32,0.52,857400,{"date":1861,"open":1862,"high":1863,"low":1864,"close":1865,"change":920,"percent_change":1736,"volume":1866,"transactions":9,"vwap":1865},"2025-11-28",62.13,62.51,61.93,62.029999,459500,{"date":1868,"open":1869,"high":1870,"low":1871,"close":1864,"change":1872,"percent_change":713,"volume":1873,"transactions":9,"vwap":1864},"2025-11-26",61.34,62.48,61.16,0.59,1033100,{"date":1875,"open":743,"high":1876,"low":1172,"close":1869,"change":1877,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1869},"2025-11-25",61.75,1.5,2.51,871000,{"date":1881,"open":1882,"high":1883,"low":1884,"close":1172,"change":412,"percent_change":413,"volume":1885,"transactions":9,"vwap":1172},"2025-11-24",59.31,60.09,58.19,1451900,{"date":1887,"open":1888,"high":1889,"low":1890,"close":1891,"change":1892,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1891},"2025-11-21",57.97,60.35,57.72,59.79,1.98,3.43,1128800,{"date":1896,"open":1897,"high":1898,"low":1232,"close":1899,"change":546,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1899},"2025-11-20",59.23,60.11,57.81,-1.09,1125800,{"date":1903,"open":1904,"high":1173,"low":1166,"close":1905,"change":1906,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1905},"2025-11-19",57.62,58.45,1.13,1.97,908000,{"date":1910,"open":1499,"high":1911,"low":1912,"close":1238,"change":1913,"percent_change":1186,"volume":1914,"transactions":9,"vwap":1238},"2025-11-18",58.13,56.2,0.25,897800,{"date":1916,"open":1917,"high":1918,"low":943,"close":1919,"change":1920,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1919},"2025-11-17",59.040001,59.17,57.07,-2.1,-3.55,1116400,{"date":1924,"open":1925,"high":1926,"low":1927,"close":1918,"change":535,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1918},"2025-11-14",58.62,59.35,58.12,-0.87,1231200,{"date":1931,"open":1932,"high":761,"low":812,"close":1933,"change":1934,"percent_change":1444,"volume":1935,"transactions":9,"vwap":1933},"2025-11-13",60.42,59.69,-0.75,823200,{"date":1937,"open":1938,"high":1939,"low":828,"close":308,"change":1261,"percent_change":1471,"volume":1940,"transactions":9,"vwap":308},"2025-11-12",60.24,61.080002,669800,{"date":1942,"open":823,"high":1943,"low":823,"close":1944,"change":1108,"percent_change":1671,"volume":1945,"transactions":9,"vwap":1944},"2025-11-11",60.53,59.81,873400,{"date":1947,"open":1948,"high":1949,"low":1219,"close":1950,"change":167,"percent_change":545,"volume":1951,"transactions":9,"vwap":1950},"2025-11-10",59.7,60.32,59.95,1648500,{"date":1953,"open":1954,"high":1949,"low":1955,"close":753,"change":1134,"percent_change":1956,"volume":1957,"transactions":9,"vwap":753},"2025-11-07",59.0099983,58.25,1.43,1430100,{"date":1959,"open":1960,"high":325,"low":1882,"close":1926,"change":141,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1926},"2025-11-06",61.0099983,-2.48,1588100,{"date":1964,"open":776,"high":1965,"low":1966,"close":851,"change":1635,"percent_change":565,"volume":1967,"transactions":9,"vwap":851},"2025-11-05",61.65,60.26,1790900,{"date":1969,"open":442,"high":1970,"low":1971,"close":776,"change":1972,"percent_change":1973,"volume":1974,"transactions":9,"vwap":776},"2025-11-04",61.33,60.38,-0.88,-1.43,1969200,{"date":1976,"open":1977,"high":1978,"low":1979,"close":1980,"change":1981,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1980},"2025-11-03",59.19,61.87,58.7,61.38,2.19,3.7,2158900,{"date":1985,"open":1986,"high":1987,"low":274,"close":1977,"change":1988,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1977},"2025-10-31",58.8,59.28,3.44,6.17,1724700,{"date":1992,"open":1127,"high":1993,"low":1994,"close":1995,"change":1046,"percent_change":111,"volume":1996,"transactions":9,"vwap":1995},"2025-10-30",57.2,55.65,55.75,1317200,{"date":1998,"open":1999,"high":2000,"low":2001,"close":213,"change":2002,"percent_change":2003,"volume":2004,"transactions":9,"vwap":213},"2025-10-29",57.27,57.9,55.71,-1.85,-3.2,1805800,{"date":2006,"open":283,"high":2007,"low":1488,"close":2008,"change":2009,"percent_change":2010,"volume":2011,"transactions":9,"vwap":2008},"2025-10-28",58.33,57.87,-0.36,-0.62,1524000,{"date":2013,"open":2014,"high":2015,"low":918,"close":898,"change":683,"percent_change":2016,"volume":2017,"transactions":9,"vwap":898},"2025-10-27",57.73,58.54,1.96,1287700,{"date":2019,"open":2020,"high":2021,"low":2022,"close":1511,"change":1187,"percent_change":1612,"volume":2023,"transactions":9,"vwap":1511},"2025-10-24",57.54,58.39,57.040001,1017800,{"date":2025,"open":2026,"high":2027,"low":2028,"close":2029,"change":595,"percent_change":93,"volume":2030,"transactions":9,"vwap":2029},"2025-10-23",56.19,56.9,55.89,56.36,976200,{"date":2032,"open":2027,"high":1999,"low":983,"close":2033,"change":1256,"percent_change":1257,"volume":2034,"transactions":9,"vwap":2033},"2025-10-22",55.85,879600,{"date":2036,"open":1015,"high":2037,"low":1429,"close":1126,"change":1471,"percent_change":2038,"volume":2039,"transactions":9,"vwap":1126},"2025-10-21",57.080002,1.89,1410000,{"date":2041,"open":2042,"high":2043,"low":1287,"close":2044,"change":2045,"percent_change":2046,"volume":2047,"transactions":9,"vwap":2044},"2025-10-20",54.65,56.099998,55.48,1.35,2.49,976400,{"date":2049,"open":1340,"high":2050,"low":1044,"close":2051,"change":884,"percent_change":1220,"volume":2052,"transactions":9,"vwap":2051},"2025-10-17",54.68,54.13,719300,{"date":2054,"open":2055,"high":966,"low":2056,"close":2057,"change":2058,"percent_change":2059,"volume":2060,"transactions":9,"vwap":2057},"2025-10-16",54.95,52.96,53.27,-1.81,-3.29,866900,{"date":2062,"open":233,"high":2063,"low":958,"close":2064,"change":2065,"percent_change":2066,"volume":2067,"transactions":9,"vwap":2064},"2025-10-15",56.74,55.080002,-0.74,-1.33,878100,{"date":2069,"open":2070,"high":2063,"low":2070,"close":2071,"change":2072,"percent_change":2073,"volume":2074,"transactions":9,"vwap":2071},"2025-10-14",52.67,55.82,2.56,4.81,1188000,{"date":2076,"open":1349,"high":2077,"low":2078,"close":1342,"change":371,"percent_change":2079,"volume":2080,"transactions":9,"vwap":1342},"2025-10-13",53.55,52.5,2.13,822300,{"date":2082,"open":2083,"high":2044,"low":2084,"close":2085,"change":1389,"percent_change":2086,"volume":2087,"transactions":9,"vwap":2085},"2025-10-10",55.17,52.09,52.15,-5.1,1208800,{"date":2089,"open":1008,"high":2083,"low":2090,"close":2055,"change":2091,"percent_change":1296,"volume":2092,"transactions":9,"vwap":2055},"2025-10-09",54.34,0.29,1314700,{"date":2094,"open":2095,"high":2096,"low":952,"close":2097,"change":1671,"percent_change":545,"volume":2098,"transactions":9,"vwap":2097},"2025-10-08",55.07,55.7,54.66,1575400,{"date":2100,"open":2042,"high":1147,"low":1036,"close":977,"change":1102,"percent_change":1642,"volume":2101,"transactions":9,"vwap":977},"2025-10-07",1567900,{"date":2103,"open":2104,"high":1494,"low":1434,"close":2044,"change":1193,"percent_change":2105,"volume":2106,"transactions":9,"vwap":2044},"2025-10-06",56.29,-1.26,1170500,{"date":2108,"open":1495,"high":935,"low":2109,"close":2026,"change":26,"percent_change":155,"volume":2110,"transactions":9,"vwap":2026},"2025-10-03",56.080002,1152300,{"date":2112,"open":199,"high":1476,"low":2001,"close":2113,"change":831,"percent_change":2114,"volume":2115,"transactions":9,"vwap":2113},"2025-10-02",56.39,1.04,1644300,{"date":2117,"open":233,"high":2118,"low":1995,"close":2119,"change":1540,"percent_change":1800,"volume":2120,"transactions":9,"vwap":2119},"2025-10-01",57.21,55.81,1750500,{"date":2122,"open":1904,"high":2123,"low":2124,"close":2125,"change":1800,"percent_change":2126,"volume":2127,"transactions":9,"vwap":2125},"2025-09-30",57.7,54.96,56.46,-2,1456400,{"date":2129,"open":2130,"high":2131,"low":2027,"close":912,"change":2132,"percent_change":2133,"volume":2134,"transactions":9,"vwap":912},"2025-09-29",58.55,58.72,-0.93,-1.59,1237800,{"date":2136,"open":793,"high":1185,"low":898,"close":2015,"change":162,"percent_change":1026,"volume":2137,"transactions":9,"vwap":2015},"2025-09-26",1003700,{"date":2139,"open":742,"high":866,"low":2140,"close":723,"change":444,"percent_change":299,"volume":2141,"transactions":9,"vwap":723},"2025-09-25",58.42,1018500,{"date":2143,"open":2144,"high":1509,"low":778,"close":2145,"change":913,"percent_change":824,"volume":2146,"transactions":9,"vwap":2145},"2025-09-24",60.56,60.13,706000,{"date":2148,"open":776,"high":1978,"low":2145,"close":2149,"change":2150,"percent_change":1766,"volume":2151,"transactions":9,"vwap":2149},"2025-09-23",60.41,-0.04,1010800,{"date":2153,"open":2154,"high":328,"low":760,"close":1206,"change":455,"percent_change":2010,"volume":2155,"transactions":9,"vwap":1206},"2025-09-22",60.52,633200,{"date":2157,"open":1544,"high":2158,"low":2159,"close":2160,"change":2161,"percent_change":1168,"volume":2162,"transactions":9,"vwap":2160},"2025-09-19",61.61,60.6,60.83,-0.76,1309800,{"date":2164,"open":852,"high":2165,"low":2166,"close":2167,"change":371,"percent_change":2168,"volume":2169,"transactions":9,"vwap":2167},"2025-09-18",61.94,60.64,61.59,1.84,783800,{"date":2171,"open":1546,"high":2172,"low":1183,"close":750,"change":193,"percent_change":486,"volume":2173,"transactions":9,"vwap":750},"2025-09-17",62.25,852700,{"date":2175,"open":2176,"high":2177,"low":2145,"close":770,"change":2178,"percent_change":1685,"volume":2179,"transactions":9,"vwap":770},"2025-09-16",61.58,61.84,-0.9,882200,{"date":2181,"open":1538,"high":2182,"low":2183,"close":2184,"change":884,"percent_change":2185,"volume":2186,"transactions":9,"vwap":2184},"2025-09-15",61.54,60.65,61.44,1.42,895500,{"date":2188,"open":2189,"high":2189,"low":1943,"close":779,"change":1069,"percent_change":2190,"volume":2191,"transactions":9,"vwap":779},"2025-09-12",61.62,-1.91,611300,{"date":2193,"open":1960,"high":2194,"low":339,"close":1527,"change":179,"percent_change":2195,"volume":2196,"transactions":9,"vwap":1527},"2025-09-11",61.88,1.65,564800,{"date":2198,"open":2183,"high":1544,"low":1949,"close":2199,"change":2200,"percent_change":891,"volume":2201,"transactions":9,"vwap":2199},"2025-09-10",60.76,-0.09,645500,{"date":2203,"open":1538,"high":2204,"low":2159,"close":777,"change":913,"percent_change":824,"volume":2205,"transactions":9,"vwap":777},"2025-09-09",61.28,650500,{"date":2207,"open":2208,"high":2209,"low":2210,"close":2211,"change":309,"percent_change":456,"volume":2146,"transactions":9,"vwap":2211},"2025-09-08",61.49,61.55,60.46,61.13,{"date":2213,"open":2214,"high":2215,"low":2199,"close":699,"change":994,"percent_change":2216,"volume":2217,"transactions":9,"vwap":699},"2025-09-05",62.64,63.25,-1.77,875000,{"date":2219,"open":2220,"high":465,"low":430,"close":2221,"change":831,"percent_change":1359,"volume":2222,"transactions":9,"vwap":2221},"2025-09-04",62.41,62.61,706600,{"date":2224,"open":2225,"high":2226,"low":2227,"close":1865,"change":870,"percent_change":1093,"volume":2228,"transactions":9,"vwap":1865},"2025-09-03",61.099998,62.14,60.91,1089900,{"date":2230,"open":2231,"high":443,"low":1519,"close":443,"change":1934,"percent_change":2232,"volume":2233,"transactions":9,"vwap":443},"2025-09-02",60.98,-1.21,629500,{"date":2235,"open":1965,"high":440,"low":2225,"close":1517,"change":215,"percent_change":1186,"volume":2236,"transactions":9,"vwap":1517},"2025-08-29",642400,{"date":2238,"open":2239,"high":2240,"low":2241,"close":2167,"change":2242,"percent_change":329,"volume":2243,"transactions":9,"vwap":2167},"2025-08-28",61.71,62.02,61.22,0.23,853500,{"date":2245,"open":2225,"high":2246,"low":2247,"close":2248,"change":247,"percent_change":496,"volume":2249,"transactions":9,"vwap":2248},"2025-08-27",61.81,61.029999,61.36,901400,{"date":2251,"open":2252,"high":2253,"low":2254,"close":2255,"change":832,"percent_change":1220,"volume":2256,"transactions":9,"vwap":2255},"2025-08-26",60.14,61.2,60.060001,61.15,873200,{"date":2258,"open":845,"high":327,"low":2254,"close":700,"change":1077,"percent_change":1078,"volume":2259,"transactions":9,"vwap":700},"2025-08-25",837100,{"date":2261,"open":909,"high":2149,"low":2014,"close":845,"change":2262,"percent_change":2263,"volume":2264,"transactions":9,"vwap":845},"2025-08-22",2.83,4.94,1040400,{"date":2266,"open":909,"high":2267,"low":2118,"close":2268,"change":2065,"percent_change":1563,"volume":2269,"transactions":9,"vwap":2268},"2025-08-21",58.26,57.34,980100,{"date":2271,"open":1458,"high":917,"low":804,"close":890,"change":1108,"percent_change":162,"volume":2272,"transactions":9,"vwap":890},"2025-08-20",771900,{"date":2274,"open":1231,"high":1925,"low":2275,"close":2276,"change":412,"percent_change":899,"volume":2277,"transactions":9,"vwap":2276},"2025-08-19",57.84,58.22,929600,{"date":2279,"open":1483,"high":2267,"low":2280,"close":2281,"change":1281,"percent_change":2282,"volume":2283,"transactions":9,"vwap":2281},"2025-08-18",57.09,58.17,1.57,946800,{"date":2285,"open":1207,"high":1207,"low":1993,"close":1999,"change":2286,"percent_change":2287,"volume":2288,"transactions":9,"vwap":1999},"2025-08-15",-1.22,-2.09,619800,{"date":2290,"open":2291,"high":2130,"low":2292,"close":2293,"change":1296,"percent_change":93,"volume":2294,"transactions":9,"vwap":2293},"2025-08-14",57.44,57.099998,58.49,658400,{"date":2296,"open":934,"high":2297,"low":1483,"close":2298,"change":1187,"percent_change":875,"volume":2299,"transactions":9,"vwap":2298},"2025-08-13",58.0099983,57.96,670700,{"date":2301,"open":1120,"high":1238,"low":1120,"close":2118,"change":2282,"percent_change":2302,"volume":2303,"transactions":9,"vwap":2118},"2025-08-12",2.82,772500,{"date":2305,"open":2306,"high":202,"low":2307,"close":2308,"change":2309,"percent_change":1335,"volume":2310,"transactions":9,"vwap":2308},"2025-08-11",56.049999,55.42,55.64,-0.19,559500,{"date":2312,"open":20,"high":2313,"low":1138,"close":1131,"change":203,"percent_change":1121,"volume":2314,"transactions":9,"vwap":1131},"2025-08-08",56.27,472400,{"date":2316,"open":2317,"high":2318,"low":1138,"close":1133,"change":555,"percent_change":1549,"volume":2319,"transactions":9,"vwap":1133},"2025-08-07",57,57.049999,727500,{"date":2321,"open":1499,"high":2322,"low":2323,"close":1145,"change":247,"percent_change":329,"volume":2324,"transactions":9,"vwap":1145},"2025-08-06",56.49,55.84,782400,{"date":2326,"open":2026,"high":2327,"low":1470,"close":2328,"change":329,"percent_change":1215,"volume":2329,"transactions":9,"vwap":2328},"2025-08-05",56.44,56.21,847900,{"date":2331,"open":2332,"high":199,"low":1017,"close":2323,"change":1540,"percent_change":1800,"volume":2333,"transactions":9,"vwap":2323},"2025-08-04",55.93,998100,{"date":2335,"open":1154,"high":1919,"low":1265,"close":2322,"change":970,"percent_change":299,"volume":2336,"transactions":9,"vwap":2322},"2025-08-01",1820500,{"date":2338,"open":2339,"high":2340,"low":1160,"close":2341,"change":246,"percent_change":247,"volume":2342,"transactions":9,"vwap":2341},"2025-07-31",57.89,58.4,57.79,1307100,{"date":2344,"open":2345,"high":2131,"low":2346,"close":928,"change":2010,"percent_change":1642,"volume":2347,"transactions":9,"vwap":928},"2025-07-30",58.48,57.17,1371300,{"date":2349,"open":2350,"high":732,"low":2351,"close":2352,"change":2178,"percent_change":2353,"volume":2354,"transactions":9,"vwap":2352},"2025-07-29",59.64,58.24,58.29,-1.52,987200,{"date":2356,"open":910,"high":1948,"low":917,"close":1977,"change":26,"percent_change":1335,"volume":2357,"transactions":9,"vwap":1977},"2025-07-28",900700,{"date":2359,"open":2360,"high":2361,"low":2027,"close":805,"change":476,"percent_change":1312,"volume":2362,"transactions":9,"vwap":805},"2025-07-25",58.61,60.33,1930900,{"date":2364,"open":2365,"high":2366,"low":2367,"close":1174,"change":309,"percent_change":1068,"volume":2368,"transactions":9,"vwap":1174},"2025-07-24",58.92,59.45,58.3,2003400,{"date":2370,"open":1955,"high":1948,"low":1888,"close":1192,"change":2371,"percent_change":2372,"volume":2373,"transactions":9,"vwap":1192},"2025-07-23",1.24,2.15,1065200,{"date":2375,"open":2280,"high":2376,"low":2377,"close":2378,"change":330,"percent_change":2379,"volume":2380,"transactions":9,"vwap":2378},"2025-07-22",58.07,56.78,57.76,1.07,770000,{"date":2382,"open":1167,"high":904,"low":1919,"close":1504,"change":1540,"percent_change":2383,"volume":2384,"transactions":9,"vwap":1504},"2025-07-21",-1.12,1270500,{"date":2386,"open":2387,"high":2388,"low":2389,"close":1225,"change":215,"percent_change":77,"volume":2390,"transactions":9,"vwap":1225},"2025-07-18",57.68,58.049999,56.8,866500,{"date":2392,"open":263,"high":2387,"low":263,"close":1488,"change":1038,"percent_change":497,"volume":2393,"transactions":9,"vwap":1488},"2025-07-17",965700,{"date":2395,"open":1241,"high":1899,"low":1489,"close":1483,"change":150,"percent_change":1327,"volume":2396,"transactions":9,"vwap":1483},"2025-07-16",1260100,{"date":2398,"open":2360,"high":897,"low":2118,"close":2399,"change":1643,"percent_change":2400,"volume":2401,"transactions":9,"vwap":2399},"2025-07-15",57.24,-2.72,805500,{"date":2403,"open":1182,"high":2404,"low":2351,"close":806,"change":193,"percent_change":486,"volume":2405,"transactions":9,"vwap":806},"2025-07-14",59.22,1104400,{"date":2407,"open":2408,"high":2409,"low":1174,"close":296,"change":1548,"percent_change":2353,"volume":2410,"transactions":9,"vwap":296},"2025-07-11",59.48,59.61,698000,{"date":2412,"open":784,"high":874,"low":1174,"close":1944,"change":2413,"percent_change":2414,"volume":2415,"transactions":9,"vwap":1944},"2025-07-10",0.79,1.34,1783800,{"date":2417,"open":2418,"high":2419,"low":1159,"close":868,"change":1735,"percent_change":1822,"volume":2420,"transactions":9,"vwap":868},"2025-07-09",59.55,59.75,2018900,{"date":2422,"open":1205,"high":2423,"low":2424,"close":1208,"change":824,"percent_change":100,"volume":2425,"transactions":9,"vwap":1208},"2025-07-08",60.12,58.87,1154700,{"date":2427,"open":2404,"high":791,"low":1153,"close":2428,"change":2429,"percent_change":1540,"volume":2430,"transactions":9,"vwap":2428},"2025-07-07",59.37,-0.39,1269500,{"date":2432,"open":2433,"high":830,"low":1897,"close":2434,"change":595,"percent_change":884,"volume":2435,"transactions":9,"vwap":2434},"2025-07-03",59.47,59.76,1175400,{"date":2437,"open":2438,"high":1185,"low":2439,"close":793,"change":116,"percent_change":2440,"volume":2441,"transactions":9,"vwap":793},"2025-07-02",58.28,58.099998,1.77,1524500,{"date":2443,"open":943,"high":711,"low":1126,"close":2276,"change":268,"percent_change":2444,"volume":2445,"transactions":9,"vwap":2276},"2025-07-01",2.14,1027100,{"date":2447,"open":2318,"high":2448,"low":276,"close":2317,"change":2449,"percent_change":780,"volume":2450,"transactions":9,"vwap":2317},"2025-06-30",57.4,0.35,636500,{"date":2452,"open":2125,"high":2346,"low":2026,"close":2453,"change":77,"percent_change":2454,"volume":2455,"transactions":9,"vwap":2453},"2025-06-27",56.65,0.84,1124700,{"date":2457,"open":2033,"high":1253,"low":2096,"close":24,"change":1261,"percent_change":1906,"volume":2458,"transactions":9,"vwap":24},"2025-06-26",601500,{"date":2460,"open":1147,"high":2461,"low":2462,"close":2463,"change":1635,"percent_change":2464,"volume":2465,"transactions":9,"vwap":2463},"2025-06-25",55.6,54.94,55.55,0.65,455100,{"date":2467,"open":2468,"high":1245,"low":940,"close":1147,"change":1382,"percent_change":2372,"volume":2469,"transactions":9,"vwap":1147},"2025-06-24",54.73,555700,{"date":2471,"open":2472,"high":1030,"low":1099,"close":2473,"change":1766,"percent_change":319,"volume":2474,"transactions":9,"vwap":2473},"2025-06-23",53.78,54.029999,691000,{"date":2476,"open":959,"high":2477,"low":2472,"close":1014,"change":1234,"percent_change":2478,"volume":2479,"transactions":9,"vwap":1014},"2025-06-20",54.5,0.78,1241400,{"date":2481,"open":2482,"high":1301,"low":1302,"close":1340,"change":645,"percent_change":2483,"volume":2484,"transactions":9,"vwap":1340},"2025-06-18",52.56,2.17,902500,{"date":2486,"open":2487,"high":1448,"low":2488,"close":2489,"change":1335,"percent_change":546,"volume":2490,"transactions":9,"vwap":2489},"2025-06-17",52.68,52.27,52.54,721700,{"date":2492,"open":2482,"high":2493,"low":2494,"close":2495,"change":1417,"percent_change":2496,"volume":2497,"transactions":9,"vwap":2495},"2025-06-16",53.35,52.32,52.88,1.95,752600,{"date":2499,"open":1423,"high":1401,"low":2500,"close":1396,"change":70,"percent_change":2501,"volume":2502,"transactions":9,"vwap":1396},"2025-06-13",51.64,-2.43,656200,{"date":2504,"open":2505,"high":2506,"low":1339,"close":1091,"change":309,"percent_change":172,"volume":2507,"transactions":9,"vwap":1091},"2025-06-12",52.8,53.18,704200,{"date":2509,"open":2510,"high":2511,"low":1286,"close":1076,"change":772,"percent_change":1304,"volume":2512,"transactions":9,"vwap":1076},"2025-06-11",53.25,54.33,914800,{"date":2514,"open":2515,"high":1044,"low":2516,"close":2517,"change":936,"percent_change":150,"volume":2518,"transactions":9,"vwap":2517},"2025-06-10",52.95,52.53,52.86,861100,{"date":2520,"open":1422,"high":1422,"low":2521,"close":2522,"change":111,"percent_change":2178,"volume":2523,"transactions":9,"vwap":2522},"2025-06-09",52.85,52.87,1065500,{"date":2525,"open":2526,"high":2527,"low":2528,"close":2493,"change":2529,"percent_change":1813,"volume":2530,"transactions":9,"vwap":2493},"2025-06-06",52.73,53.4,52.3,1.46,686600,{"date":2532,"open":2533,"high":2534,"low":2535,"close":2536,"change":2537,"percent_change":2449,"volume":2538,"transactions":9,"vwap":2536},"2025-06-05",51.59,52.36,51.22,51.89,0.18,727200,{"date":2540,"open":2516,"high":2070,"low":2541,"close":2542,"change":2065,"percent_change":2543,"volume":2544,"transactions":9,"vwap":2542},"2025-06-04",51.69,51.71,-1.41,527100,{"date":2546,"open":2547,"high":2548,"low":2549,"close":1387,"change":93,"percent_change":2440,"volume":2550,"transactions":9,"vwap":1387},"2025-06-03",51.45,52.61,51.060001,694700,{"date":2552,"open":2553,"high":2554,"low":2555,"close":2556,"change":106,"percent_change":131,"volume":2557,"transactions":9,"vwap":2556},"2025-06-02",51.53,51.68,50.36,51.54,792400,{"date":2559,"open":2560,"high":1423,"low":2561,"close":2562,"change":1068,"percent_change":1257,"volume":2563,"transactions":9,"vwap":2562},"2025-05-30",52.16,51.4,51.84,938800,{"date":2565,"open":2566,"high":2487,"low":2567,"close":1288,"change":2568,"percent_change":1620,"volume":2569,"transactions":9,"vwap":1288},"2025-05-29",52.59,51.91,0.43,1057100,{"date":2571,"open":2566,"high":1401,"low":2572,"close":2573,"change":1009,"percent_change":466,"volume":2574,"transactions":9,"vwap":2573},"2025-05-28",51.93,52.040001,1127000,{"date":2576,"open":1366,"high":2566,"low":2577,"close":2566,"change":2578,"percent_change":2579,"volume":2580,"transactions":9,"vwap":2566},"2025-05-27",50.6,2.4,4.78,1175600,{"date":2582,"open":2583,"high":2584,"low":2585,"close":2586,"change":891,"percent_change":106,"volume":2587,"transactions":9,"vwap":2586},"2025-05-23",48.87,50.43,48.79,50.19,833400,{"date":2589,"open":2590,"high":2591,"low":2592,"close":2593,"change":644,"percent_change":515,"volume":2594,"transactions":9,"vwap":2593},"2025-05-22",49.64,50.64,49.17,50.34,1107500,{"date":2596,"open":2591,"high":2597,"low":2598,"close":2599,"change":1643,"percent_change":2600,"volume":2601,"transactions":9,"vwap":2599},"2025-05-21",51.080002,49.53,49.6,-3.12,935100,{"date":2603,"open":1319,"high":2541,"low":1366,"close":2604,"change":2605,"percent_change":724,"volume":2606,"transactions":9,"vwap":2604},"2025-05-20",51.2,-0.54,803900,{"date":2608,"open":2609,"high":2610,"low":2611,"close":2612,"change":193,"percent_change":126,"volume":2613,"transactions":9,"vwap":2612},"2025-05-19",51.029999,51.96,50.95,51.74,808600,{"date":2615,"open":2547,"high":2616,"low":2604,"close":2617,"change":496,"percent_change":1215,"volume":2618,"transactions":9,"vwap":2617},"2025-05-16",52.0099983,51.8,978400,{"date":2620,"open":1348,"high":1423,"low":2621,"close":2622,"change":100,"percent_change":839,"volume":2623,"transactions":9,"vwap":2622},"2025-05-15",51.09,51.46,986100,{"date":2625,"open":1339,"high":2626,"low":2541,"close":2627,"change":891,"percent_change":2628,"volume":2629,"transactions":9,"vwap":2627},"2025-05-14",52.48,52.23,-0.29,863600,{"date":2631,"open":1341,"high":1113,"low":2632,"close":2633,"change":831,"percent_change":683,"volume":2634,"transactions":9,"vwap":2633},"2025-05-13",51.82,52.38,1075400,{"date":2636,"open":2553,"high":2637,"low":2638,"close":2617,"change":2302,"percent_change":2639,"volume":2640,"transactions":9,"vwap":2617},"2025-05-12",52.63,51.049999,5.76,1770800,{"date":2642,"open":2643,"high":2644,"low":2645,"close":142,"change":724,"percent_change":2646,"volume":2647,"transactions":9,"vwap":142},"2025-05-09",49.36,49.56,48.69,-2.08,1042300,{"date":2649,"open":2650,"high":2651,"low":1378,"close":2652,"change":2653,"percent_change":2654,"volume":2655,"transactions":9,"vwap":2652},"2025-05-08",49.48,50.68,50.02,1.32,2.71,1039700,{"date":2657,"open":2658,"high":2659,"low":2660,"close":2661,"change":2662,"percent_change":780,"volume":2663,"transactions":9,"vwap":2661},"2025-05-07",48.6,49.27,48.3,48.7,0.3,764600,{"date":2665,"open":2666,"high":2667,"low":2668,"close":2669,"change":535,"percent_change":1642,"volume":2670,"transactions":9,"vwap":2669},"2025-05-06",47.96,48.73,47.58,48.4,591400,{"date":2672,"open":2658,"high":2673,"low":2658,"close":2674,"change":1086,"percent_change":1928,"volume":2675,"transactions":9,"vwap":2674},"2025-05-05",49.71,48.92,820000,{"date":2677,"open":2678,"high":2599,"low":2679,"close":1365,"change":2680,"percent_change":1982,"volume":2681,"transactions":9,"vwap":1365},"2025-05-02",48.34,48.2,1.76,836800,{"date":2683,"open":2684,"high":2685,"low":2686,"close":2687,"change":1858,"percent_change":2688,"volume":2689,"transactions":9,"vwap":2687},"2025-05-01",47.64,48.25,47.07,47.59,1.1,1109000,{"date":2691,"open":2692,"high":2693,"low":182,"close":2686,"change":340,"percent_change":2694,"volume":2695,"transactions":9,"vwap":2686},"2025-04-30",47.22,47.69,-3.21,2202300,{"date":2697,"open":2698,"high":2699,"low":2700,"close":2701,"change":535,"percent_change":1642,"volume":2702,"transactions":9,"vwap":2701},"2025-04-29",49.11,50.25,47.82,48.63,1944900,{"date":2704,"open":2705,"high":2706,"low":2707,"close":2708,"change":1635,"percent_change":644,"volume":2709,"transactions":9,"vwap":2708},"2025-04-28",48.84,49.8,48.26,49.15,1617800,{"date":186,"open":2711,"high":2712,"low":2713,"close":2585,"change":412,"percent_change":920,"volume":2714,"transactions":9,"vwap":2585},48.74,49.2,48.48,812200]