[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SPHR":3,"homepage-market-summary":31,"stock-historical-SPHR":175},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"SPHR","2026-10-08",{"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},"Sphere Entertainment Co.","NYSE",null,"SERVICES-AMUSEMENT & RECREATION SERVICES","Sphere Entertainment Co is a live entertainment and media company. The firm creates, writes, casts, produces, and tours shows and events. The group has two reportable segments: Sphere and MSG Networks. Sphere is a next-generation entertainment medium, and MSG Networks operates two regional sports and entertainment networks, as well as a direct-to-consumer (DTC) and authenticated streaming product.","3,300","New York, NY",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},109.25,104.18,112.09,103.41,106.24,3.01,2.83,1154358.71416,19716,109.5874,181.63,57.0099983,798432.3272686295,41.9,1633,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":154},"success",[34,41,48,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":14,"sparkline":40,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":14,"sparkline":47,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":54,"sparkline":55,"date":5},"DJI","DOW JONES",51232,52,0.1,true,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":14,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":14,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":54,"sparkline":76,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":14,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":54,"sparkline":91,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":14,"sparkline":98,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[100,105,110,115,120,125,130,134,139,144,149],{"name":101,"etf":102,"change":103,"price":104,"is_up":14},"Technology","XLK",-1.79,197.78,{"name":106,"etf":107,"change":108,"price":109,"is_up":54},"Financials","XLF",0.89,54.23,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.39,168.16,{"name":116,"etf":117,"change":118,"price":119,"is_up":54},"Consumer Cycl","XLY",0.31,111.7,{"name":121,"etf":122,"change":123,"price":124,"is_up":54},"Consumer Staples","XLP",2.11,83.42,{"name":126,"etf":127,"change":128,"price":129,"is_up":54},"Energy","XLE",2.97,65.24,{"name":131,"etf":132,"change":74,"price":133,"is_up":54},"Industrials","XLI",168.4,{"name":135,"etf":136,"change":137,"price":138,"is_up":54},"Materials","XLB",0.59,49.27,{"name":140,"etf":141,"change":142,"price":143,"is_up":54},"Real Estate","XLRE",0.69,40.85,{"name":145,"etf":146,"change":147,"price":148,"is_up":14},"Utilities","XLU",-0.19,41.07,{"name":150,"etf":151,"change":152,"price":153,"is_up":54},"Comm Services","XLC",0.73,112.07,[155,160,165,170],{"ticker":156,"name":157,"price":158,"change":159,"is_up":14},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":161,"name":162,"price":163,"change":164,"is_up":14},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":166,"name":167,"price":168,"change":169,"is_up":54},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":171,"name":172,"price":173,"change":174,"is_up":14},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":176,"page":177,"page_size":178,"total_pages":177,"summary":179,"data":185},365,1,1000,{"period_high":26,"period_low":180,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":16,"start_date":184,"end_date":5},26.54,830921,303286314.144426,269.59,"2025-04-28",[186,187,197,208,219,230,240,250,261,272,283,294,305,316,325,336,347,357,367,378,389,400,410,420,431,442,453,464,473,484,495,505,516,527,538,548,559,570,581,592,602,612,623,634,643,654,665,675,686,697,707,718,729,739,749,760,770,780,789,797,806,814,823,832,841,850,859,868,877,886,894,902,910,919,926,935,943,951,960,969,978,986,995,1003,1010,1018,1027,1036,1045,1053,1062,1068,1077,1085,1093,1101,1109,1118,1127,1135,1143,1152,1161,1169,1178,1186,1193,1201,1210,1217,1225,1233,1242,1250,1259,1267,1276,1285,1294,1303,1312,1318,1325,1332,1341,1348,1356,1364,1372,1381,1390,1397,1406,1415,1423,1432,1441,1449,1458,1466,1475,1484,1491,1499,1508,1516,1524,1533,1541,1548,1557,1566,1575,1584,1593,1600,1607,1615,1623,1630,1638,1646,1655,1663,1671,1680,1689,1696,1704,1712,1721,1728,1735,1742,1750,1758,1767,1776,1785,1794,1803,1810,1817,1825,1834,1842,1849,1858,1866,1874,1882,1889,1897,1904,1913,1921,1930,1938,1946,1953,1959,1968,1977,1985,1992,2000,2006,2013,2021,2028,2037,2045,2052,2059,2067,2074,2082,2091,2100,2107,2116,2124,2131,2140,2148,2154,2163,2171,2180,2187,2196,2203,2211,2219,2227,2235,2243,2251,2258,2267,2276,2284,2291,2300,2309,2318,2326,2334,2341,2349,2355,2361,2367,2374,2380,2387,2395,2402,2409,2416,2423,2429,2437,2445,2451,2458,2466,2472,2479,2488,2496,2503,2512,2521,2529,2537,2544,2553,2560,2567,2573,2581,2587,2596,2604,2612,2619,2627,2634,2642,2650,2659,2667,2673,2681,2689,2695,2702,2708,2716,2722,2729,2734,2741,2748,2754,2761,2769,2777,2783,2791,2796,2805,2813,2820,2826,2834,2840,2847,2855,2862,2868,2874,2879,2885,2893,2898,2905,2913,2921,2928,2934,2941,2949,2957,2966,2975,2983,2989,2997,3004,3012,3018,3025,3030,3036,3043,3050,3058,3066,3073,3080,3086,3093,3101,3110,3117,3126,3133,3140,3148,3156,3163,3171,3178],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":188,"open":189,"high":190,"low":191,"close":20,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-07",103.43,108.26,102,0.86,0.82,2415503.629396,27746,106.183,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-10-06",110.31,112.8,103.56,105.38,-5.42,-4.89,2165020.548922,36836,106.1297,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-10-05",120.99,122.44,110.03,110.8,-17.45,-13.61,3004419.110801,46959,113.2695,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-10-02",129.55,132.17,127.41,128.25,-0.3,-0.23,540961.767311,15208,128.5369,{"date":231,"open":232,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-10-01",134.2,123.93,128.55,-5.89,-4.38,813821.961459,17800,127.5402,{"date":241,"open":242,"high":243,"low":244,"close":245,"change":246,"percent_change":53,"volume":247,"transactions":248,"vwap":249},"2026-09-30",134.77,137.85,133.97,134.44,0.14,530053.862705,12267,135.1745,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-29",140.44,141.46,133.89,134.3,-4.42,-3.19,415614.703962,10743,135.1472,{"date":262,"open":263,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-28",139.83,141.5,138.47,138.72,-2.41,-1.71,405423.058388,10581,139.4288,{"date":273,"open":274,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-25",139.24,142.24,136.67,141.13,2.69,1.94,403488.592754,11135,140.352,{"date":284,"open":285,"high":286,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-24",135.35,138.61,133.21,138.44,2.55,1.88,565970.70806,12358,136.9546,{"date":295,"open":296,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-23",140.34,140.74,135.82,135.89,-6.02,-4.24,656366.705369,14641,137.1754,{"date":306,"open":307,"high":308,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-22",146.6,149.45,140.75,141.91,-3.23,-2.23,499726.392059,12865,143.6634,{"date":317,"open":318,"high":319,"low":320,"close":321,"change":68,"percent_change":174,"volume":322,"transactions":323,"vwap":324},"2026-09-21",146.85,149.2,144.83,145.14,653688.674525,12703,145.6506,{"date":326,"open":327,"high":328,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-18",144.38,145.74,141.37,145.19,0.25,0.17,839353.748502,12096,144.9124,{"date":337,"open":338,"high":339,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-17",148.83,151.36,143.75,144.94,0.51,0.35,453277.694291,12906,146.0519,{"date":348,"open":349,"high":350,"low":351,"close":352,"change":118,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-16",146.02,147.93,141.535,144.43,0.22,404324.463661,13191,144.765,{"date":358,"open":359,"high":360,"low":361,"close":362,"change":363,"percent_change":312,"volume":364,"transactions":365,"vwap":366},"2026-09-15",147.35,149.65,144.01,144.12,-3.28,362816.516878,10889,145.4582,{"date":368,"open":369,"high":370,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-14",142.96,150.57,141.7075,147.4,3.9,2.72,632756.101969,16396,147.2715,{"date":379,"open":380,"high":381,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-11",144.65,146.95,142.01,143.5,1.66,1.17,456574.857767,11835,143.5754,{"date":390,"open":391,"high":392,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-10",138.38,142.675,137.775,141.84,0.9,0.64,368816.740041,13424,141.2019,{"date":401,"open":263,"high":402,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-09",142.555,139.01,140.94,-1.47,-1.03,542815.516716,12959,140.7143,{"date":411,"open":412,"high":413,"low":414,"close":415,"change":416,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-09-08",142,144.05,140.42,142.41,-0.01,411646.642732,11864,142.4567,{"date":421,"open":422,"high":423,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-09-04",141.99,145.51,141.76,142.42,-0.58,-0.41,268327.781558,9628,142.8368,{"date":432,"open":433,"high":434,"low":435,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-09-03",141.75,143.76,138.3,143,2.37,1.69,542138.88482,14081,141.6504,{"date":443,"open":444,"high":445,"low":446,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-09-02",135.06,142.2,134.71,140.63,7.33,5.5,600053.025341,14754,140.0723,{"date":454,"open":455,"high":456,"low":457,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-09-01",134.03,136.66,132.8,133.3,-3,-2.2,863229.612505,17771,133.7602,{"date":465,"open":414,"high":466,"low":255,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-31",140.67,136.3,-5.38,-3.8,1010709.361631,18054,136.4491,{"date":474,"open":475,"high":476,"low":477,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-28",146.45,146.92,140.51,141.68,-5.66,-3.84,564879.253018,14744,142.5227,{"date":485,"open":486,"high":487,"low":488,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-27",157.47,158.44,146.93,147.34,-10.06,-6.39,682137.250164,14847,148.9458,{"date":496,"open":497,"high":497,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-26",161.42,155.28,157.4,-2.45,-1.53,557956.880072,11629,157.4692,{"date":506,"open":507,"high":508,"low":509,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-25",159.32,163.97,156.935,159.85,2.54,1.61,481252.845704,12037,159.7957,{"date":517,"open":518,"high":519,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-24",158.63,160.6,156.69,157.31,-1.05,-0.66,521404.853821,16087,157.9593,{"date":528,"open":529,"high":530,"low":531,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-21",156.33,161.27,154,158.36,2.13,1.36,738731.69994,12927,158.3691,{"date":539,"open":540,"high":541,"low":542,"close":543,"change":544,"percent_change":312,"volume":545,"transactions":546,"vwap":547},"2026-08-20",160.27,162.95,155.36,156.23,-3.56,952620.884431,14804,157.4431,{"date":549,"open":550,"high":551,"low":552,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-19",165.84,166.47,159,159.79,-4.43,-2.7,558648.721246,14843,161.3557,{"date":560,"open":561,"high":562,"low":563,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-18",170.98,172.61,163.38,164.22,-7.38,-4.3,923154.354389,15148,165.4174,{"date":571,"open":572,"high":573,"low":574,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-17",168.1,171.73,165,171.6,3.6,2.14,648845.775721,15200,169.7762,{"date":582,"open":583,"high":584,"low":585,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-14",176.68,178.8389,167.46,168,-8.38,-4.75,519166.589561,16861,171.2441,{"date":593,"open":594,"high":26,"low":595,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-13",175.1,172.18,176.38,1.29,0.74,1581586.931519,27748,176.3289,{"date":603,"open":604,"high":605,"low":604,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-08-12",164.78,176,175.09,12.72,7.83,872371.947531,21076,173.1738,{"date":613,"open":614,"high":615,"low":616,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-08-11",162.76,166.435,162.005,162.37,-0.12,-0.07,535999.559893,13678,163.7656,{"date":624,"open":625,"high":626,"low":627,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-08-10",159.54,163.81,157.72,162.49,2.95,1.85,533445.954962,13395,161.8207,{"date":635,"open":636,"high":637,"low":636,"close":625,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-08-07",154.91,161.39,5.31,3.44,496030.667262,13266,158.9494,{"date":644,"open":645,"high":646,"low":647,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-08-06",160.2,161.43,154.16,154.23,-6.41,-3.99,632391.291532,15574,155.906,{"date":655,"open":656,"high":657,"low":658,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-08-05",159.16,164.27,158.5,160.64,2.1,1.32,862416.361996,16251,161.4857,{"date":666,"open":667,"high":668,"low":667,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-08-04",150.87,160.13,158.54,11.25,7.64,898264.504427,22189,157.1595,{"date":676,"open":677,"high":678,"low":679,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-08-03",140.29,150.18,140.25,147.29,4.04,2.82,711903.26106,16182,147.3418,{"date":687,"open":688,"high":689,"low":690,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-31",146.96,150.69,141.59,143.25,-5.07,-3.42,1101997.303027,17872,144.6816,{"date":698,"open":403,"high":699,"low":700,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-30",151,133.43,148.32,8.15,5.81,1802380.519122,27053,147.062,{"date":708,"open":709,"high":710,"low":711,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":716,"vwap":717},"2026-07-29",141.1,141.55,133.55,140.17,-1.13,-0.8,906932.172943,18804,138.1927,{"date":719,"open":720,"high":721,"low":722,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":727,"vwap":728},"2026-07-28",139.17,142.12,136.25,141.3,1.35,0.96,820455.068682,13177,139.9073,{"date":730,"open":435,"high":731,"low":732,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":737,"vwap":738},"2026-07-27",143.11,136.05,139.95,3.69,2.71,628799.295868,13401,139.1547,{"date":740,"open":741,"high":742,"low":743,"close":744,"change":629,"percent_change":745,"volume":746,"transactions":747,"vwap":748},"2026-07-24",134.96,139.86,132.8978,136.26,2.21,465426.801136,12672,136.3815,{"date":750,"open":751,"high":752,"low":753,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":758,"vwap":759},"2026-07-23",137.95,140.24,132.77,133.31,-4.94,-3.57,838288.742166,15237,134.4007,{"date":761,"open":762,"high":762,"low":763,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":768,"vwap":769},"2026-07-22",141,136.665,138.25,-3.95,-2.78,558677.919233,12585,138.6226,{"date":771,"open":772,"high":773,"low":774,"close":445,"change":775,"percent_change":776,"volume":777,"transactions":778,"vwap":779},"2026-07-21",139.6,142.3725,135.01,4.66,3.39,456794.138194,13252,140.367,{"date":781,"open":383,"high":782,"low":783,"close":784,"change":785,"percent_change":544,"volume":786,"transactions":787,"vwap":788},"2026-07-20",147.74,135.78,137.54,-5.08,434193.217523,11648,139.3409,{"date":790,"open":299,"high":791,"low":792,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-07-17",142.92999,135,142.62,4.08,2.94,409500,{"date":798,"open":799,"high":800,"low":801,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-07-16",142.35001,144.42,136.7,138.53999,-4.88,-3.4,530600,{"date":807,"open":808,"high":809,"low":808,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-07-15",137.72,143.82001,143.42,6.4,4.67,509000,{"date":815,"open":816,"high":817,"low":818,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-07-14",145.35001,145.925,135.69,137.020004,-7.96,-5.49,635400,{"date":824,"open":825,"high":826,"low":827,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-07-13",146.75999,147.325,141.7,144.98,-3.22,-2.17,462700,{"date":833,"open":834,"high":835,"low":836,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-07-10",151.72,154.255,145.53999,148.2,-3.81,-2.51,512400,{"date":842,"open":843,"high":844,"low":845,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-07-09",153.78,155.55,148.89999,152.0099945,0.93,0.62,712600,{"date":851,"open":852,"high":853,"low":854,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-07-08",157.059998,160,150.49001,151.080002,-5.4,-3.45,607500,{"date":860,"open":861,"high":862,"low":863,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-07-07",150.24001,158.27,148.0099945,156.48,4.97,3.28,962800,{"date":869,"open":870,"high":871,"low":872,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-07-06",164.34,166.27499,150.039993,151.50999,-12.28,-7.5,706500,{"date":878,"open":879,"high":880,"low":881,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-07-02",169.12,170,162.125,163.78999,-5.33,-3.15,679300,{"date":887,"open":888,"high":889,"low":890,"close":879,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":879},"2026-07-01",170.53,174.3,165.28,-3.91,-2.26,722900,{"date":895,"open":896,"high":897,"low":898,"close":899,"change":142,"percent_change":900,"volume":901,"transactions":9,"vwap":899},"2026-06-30",169.99001,174.60001,169.59,173.029999,0.4,821000,{"date":903,"open":904,"high":905,"low":906,"close":905,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":905},"2026-06-29",166.89999,172.34,165.655,2.49,1.47,744500,{"date":911,"open":912,"high":913,"low":914,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-06-26",161.14999,171.47,160.99001,169.85001,8.5,5.27,1622200,{"date":920,"open":921,"high":497,"low":542,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-06-25",155.60001,161.35001,6.23,4.02,566800,{"date":927,"open":928,"high":929,"low":930,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-06-24",157.69,162.0050049,154.25999,155.12,-3.08,-1.95,572800,{"date":936,"open":937,"high":938,"low":939,"close":940,"change":725,"percent_change":941,"volume":942,"transactions":9,"vwap":940},"2026-06-23",154.13,160.67,152.12,158.2,0.61,480500,{"date":944,"open":945,"high":658,"low":946,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-06-22",157.11,152.78999,157.24001,-0.09,-0.06,622700,{"date":952,"open":953,"high":954,"low":955,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-06-18",154.10001,159.58,152.444,157.33,4.98,3.27,938400,{"date":961,"open":962,"high":963,"low":964,"close":965,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-06-17",158,160.36,148.19,152.35001,-1.54,-1,1179000,{"date":970,"open":971,"high":972,"low":973,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-06-16",154.27,158.85001,153.62,153.89,-0.49,-0.32,967300,{"date":979,"open":980,"high":981,"low":982,"close":983,"change":984,"percent_change":598,"volume":985,"transactions":9,"vwap":983},"2026-06-15",154.77,156.59,152.050003,154.38,1.13,683800,{"date":987,"open":988,"high":989,"low":990,"close":991,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":991},"2026-06-12",150.86,154.57001,148.34,153.25,2.48,1.64,555100,{"date":996,"open":997,"high":998,"low":412,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-06-11",142.5,151.94,150.77,8.77,6.18,613400,{"date":1004,"open":1005,"high":1006,"low":1007,"close":412,"change":437,"percent_change":1008,"volume":1009,"transactions":9,"vwap":412},"2026-06-10",139.35001,143.89999,138.42,1.7,656700,{"date":1011,"open":1012,"high":1013,"low":1014,"close":1015,"change":533,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1015},"2026-06-09",138.73,141.69,132.61,139.63,1.55,564400,{"date":1019,"open":1020,"high":1021,"low":1022,"close":1023,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1023},"2026-06-08",142.19,143.97,135.020004,137.5,-2,-1.43,599600,{"date":1028,"open":1029,"high":1030,"low":1031,"close":1032,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1032},"2026-06-05",139.46001,141.28,136.12,139.5,-2.68,-1.88,598000,{"date":1037,"open":1038,"high":1039,"low":1040,"close":1041,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1041},"2026-06-04",140.58,147,137.586,142.17999,0.43,0.3,1115000,{"date":1046,"open":1047,"high":1048,"low":1049,"close":433,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":433},"2026-06-03",141.12,143.23,137.42999,-0.2,-0.14,724100,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1058,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1058},"2026-06-02",142.95,145.78,140.74001,141.95,-3.83,-2.63,672800,{"date":1063,"open":265,"high":1064,"low":1065,"close":1056,"change":1066,"percent_change":917,"volume":1067,"transactions":9,"vwap":1056},"2026-06-01",147.80499,136.89999,7.3,1158100,{"date":1069,"open":1070,"high":1071,"low":1072,"close":1073,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1073},"2026-05-29",132.13,138.7,131.545,138.48,4.73,3.54,926900,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1082,"change":1083,"percent_change":1008,"volume":1084,"transactions":9,"vwap":1082},"2026-05-28",131.56,136.49001,130.10001,133.75,2.24,432600,{"date":1086,"open":1087,"high":1088,"low":1089,"close":1090,"change":1060,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1090},"2026-05-27",134.49001,135.62,130.405,131.50999,-1.96,294200,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1098,"change":1099,"percent_change":734,"volume":1100,"transactions":9,"vwap":1098},"2026-05-26",130.50999,134.45,130,134.14,4.77,471600,{"date":1102,"open":1103,"high":1104,"low":1105,"close":1106,"change":1107,"percent_change":523,"volume":1108,"transactions":9,"vwap":1106},"2026-05-22",130.99001,132.25,128.53999,129.37,-0.86,607800,{"date":1110,"open":1111,"high":1112,"low":1113,"close":1114,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1114},"2026-05-21",132.33,133.25,128.565,130.23,-4.17,-3.1,476800,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1123,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1123},"2026-05-20",137.36,138.595,133.5,134.39999,-0.93,-0.69,477000,{"date":1128,"open":1129,"high":1129,"low":1130,"close":1131,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1131},"2026-05-19",136.73,132.97,135.33,-2.09,-1.52,637400,{"date":1136,"open":792,"high":1137,"low":1138,"close":1139,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1139},"2026-05-18",137.67,130.36,137.42,3.09,2.3,639600,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1148,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1148},"2026-05-15",133.059998,136.75999,130.98,134.33,-0.51,-0.38,484200,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1157,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1157},"2026-05-14",134.94,138.67999,132.36,134.84,3.05,2.31,572500,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1166,"change":1115,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1166},"2026-05-13",136,136.41,130.38,131.78999,-3.07,1319700,{"date":1170,"open":1171,"high":1172,"low":1173,"close":1174,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1174},"2026-05-12",125.13,136.67999,124.11,135.96001,9.05,7.13,1462900,{"date":1179,"open":1180,"high":1180,"low":1181,"close":1182,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1182},"2026-05-11",133.16,125.050003,126.91,-6.42,-4.82,753500,{"date":1187,"open":1029,"high":1188,"low":1189,"close":1190,"change":804,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1190},"2026-05-08",139.66,132.89999,133.33,-2.49,550200,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1129,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1129},"2026-05-07",143.88,144.75,135.24001,-7.22,-5.02,683900,{"date":1202,"open":1203,"high":1204,"low":1205,"close":1206,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1206},"2026-05-06",140.50999,146.2,139.995,143.95,7.35,5.38,621400,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1215,"change":246,"percent_change":53,"volume":1216,"transactions":9,"vwap":1215},"2026-05-05",144.89,149,134.56,136.60001,1474500,{"date":1218,"open":1219,"high":1220,"low":467,"close":1221,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1221},"2026-05-04",144.64999,144.85001,136.46001,-8.27,-5.71,905300,{"date":1226,"open":1227,"high":1228,"low":1227,"close":1229,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1229},"2026-05-01",142.75999,146.37,144.73,2.28,1.6,778900,{"date":1234,"open":1235,"high":1236,"low":1237,"close":1238,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1238},"2026-04-30",140.38,142.66,139,142.45,3.52,2.53,751700,{"date":1243,"open":1244,"high":1245,"low":1244,"close":1246,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1246},"2026-04-29",132.87,139.55,138.92999,5.93,4.46,694000,{"date":1251,"open":1252,"high":1253,"low":1254,"close":1255,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1255},"2026-04-28",132.83,133.17,126.32,133,-1.04,-0.78,952100,{"date":1260,"open":1261,"high":1262,"low":1097,"close":1263,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1263},"2026-04-27",132.63,135.25999,134.039993,2.66,2.02,449100,{"date":1268,"open":1269,"high":1270,"low":1271,"close":1272,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1272},"2026-04-24",127.88,134,126.2,131.38,3.51,2.74,620300,{"date":1277,"open":1278,"high":1279,"low":1280,"close":1281,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1281},"2026-04-23",128,130.96001,125.373,127.87,-1.38,-1.07,860400,{"date":1286,"open":1287,"high":1288,"low":1289,"close":1290,"change":1291,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1290},"2026-04-22",128.95,130.42999,127,129.25,1.58,1.24,487400,{"date":1295,"open":1296,"high":1297,"low":1298,"close":1299,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1299},"2026-04-21",131.11,131.66,126.68,127.67,-3.61,-2.75,412000,{"date":1304,"open":1305,"high":1306,"low":1307,"close":1308,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1308},"2026-04-20",135.089996,136.95399,131.13,131.28,-4.39,-3.24,366600,{"date":1313,"open":792,"high":1314,"low":1270,"close":1315,"change":1316,"percent_change":279,"volume":1317,"transactions":9,"vwap":1315},"2026-04-17",137.295,135.67,2.58,424800,{"date":1319,"open":1320,"high":1321,"low":1114,"close":1322,"change":1323,"percent_change":342,"volume":1324,"transactions":9,"vwap":1322},"2026-04-16",131.8,133.28999,133.089996,0.68,419700,{"date":1326,"open":792,"high":1327,"low":1328,"close":1329,"change":1330,"percent_change":1107,"volume":1331,"transactions":9,"vwap":1329},"2026-04-15",136.57001,131.32001,132.41,-1.15,768300,{"date":1333,"open":1334,"high":1335,"low":1336,"close":1337,"change":1338,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1337},"2026-04-14",129.17999,133.59,128.47,133.56,4.69,3.64,381200,{"date":1342,"open":1289,"high":1106,"low":1343,"close":1344,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1344},"2026-04-13",126.019997,128.87,0.47,0.37,406200,{"date":1349,"open":1350,"high":1351,"low":1352,"close":1353,"change":1354,"percent_change":975,"volume":1355,"transactions":9,"vwap":1353},"2026-04-10",129.029999,130.39999,127.27,128.39999,-0.63,430600,{"date":1357,"open":1358,"high":1359,"low":1360,"close":1350,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1350},"2026-04-09",130.5,131.75999,127.57,-1.91,-1.46,607400,{"date":1365,"open":1366,"high":1367,"low":1368,"close":1369,"change":1370,"percent_change":1208,"volume":1371,"transactions":9,"vwap":1369},"2026-04-08",130.60001,133.52,128.5,130.94,6.69,1098000,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1377,"change":1378,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1377},"2026-04-07",125.31,127.63,123.040001,124.25,-2.08,-1.65,579100,{"date":1382,"open":1383,"high":1384,"low":1385,"close":1386,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1386},"2026-04-06",127.99,130.33,125.52,126.33,-0.89,-0.7,685600,{"date":1391,"open":1392,"high":223,"low":1393,"close":1394,"change":1395,"percent_change":1001,"volume":1396,"transactions":9,"vwap":1394},"2026-04-02",117.32,116.17,127.22,7.41,902800,{"date":1398,"open":1399,"high":1400,"low":1401,"close":1402,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1402},"2026-04-01",118.98,123.61,118.375,119.81,2.41,2.05,977800,{"date":1407,"open":1408,"high":1409,"low":1410,"close":1411,"change":1412,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1411},"2026-03-31",108,117.86,107.475,117.4,10.82,10.15,1075400,{"date":1416,"open":1417,"high":1418,"low":1419,"close":1420,"change":147,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1420},"2026-03-30",108.45,108.99,104.55,106.58,-0.18,735300,{"date":1424,"open":1425,"high":1426,"low":1427,"close":1428,"change":1429,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1428},"2026-03-27",105.36,108.555,104.45,106.77,-1.56,-1.44,906000,{"date":1433,"open":1434,"high":1435,"low":1436,"close":1437,"change":1438,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1437},"2026-03-26",114.5,116.4,108.019997,108.33,-7.49,-6.47,875000,{"date":1442,"open":1443,"high":1444,"low":1445,"close":1446,"change":177,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1446},"2026-03-25",116.040001,117.050003,113.43,115.82,0.87,642100,{"date":1450,"open":1451,"high":1452,"low":1453,"close":1454,"change":1455,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1454},"2026-03-24",110.5,114.98,109.585,114.82,3.62,3.26,754300,{"date":1459,"open":1460,"high":1461,"low":1462,"close":1463,"change":1464,"percent_change":1273,"volume":1465,"transactions":9,"vwap":1463},"2026-03-23",107.41,113.4,106.145,111.2,3.77,1007600,{"date":1467,"open":1468,"high":1469,"low":1470,"close":1471,"change":1472,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1471},"2026-03-20",111.3,113.8,105.6,107.43,-5.45,-4.83,4959300,{"date":1476,"open":1477,"high":1478,"low":1479,"close":1480,"change":1481,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1480},"2026-03-19",109.44,114.18,108.826,112.88,2.57,2.33,692700,{"date":1485,"open":1486,"high":1487,"low":1488,"close":199,"change":522,"percent_change":1489,"volume":1490,"transactions":9,"vwap":199},"2026-03-18",111.010002,112.35,109.89,-0.94,654900,{"date":1492,"open":1493,"high":1494,"low":1463,"close":1495,"change":1496,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1495},"2026-03-17",111.43,114.089996,111.36,0.45,0.41,810300,{"date":1500,"open":1501,"high":1502,"low":1503,"close":1504,"change":1505,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1504},"2026-03-16",106.15,111.87,105.51,110.91,5.21,4.93,705000,{"date":1509,"open":1510,"high":1511,"low":1512,"close":1513,"change":1514,"percent_change":838,"volume":1515,"transactions":9,"vwap":1513},"2026-03-13",110,111.64,104.645,105.7,-4.19,1105500,{"date":1517,"open":1518,"high":1519,"low":1520,"close":1488,"change":1521,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1488},"2026-03-12",111.72,113.3,108.63,-3.82,-3.36,817600,{"date":1525,"open":1526,"high":1527,"low":1528,"close":1529,"change":1530,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1529},"2026-03-11",114.19,118.07,112.029999,113.71,-1.41,-1.22,1006000,{"date":1534,"open":1535,"high":1536,"low":1537,"close":1538,"change":1539,"percent_change":312,"volume":1540,"transactions":9,"vwap":1538},"2026-03-10",119.29,121.93,114.55,115.12,-2.62,937500,{"date":1542,"open":1469,"high":1543,"low":1469,"close":1544,"change":1545,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1544},"2026-03-09",119.49,117.74,4.92,4.36,1704700,{"date":1549,"open":1550,"high":1551,"low":1552,"close":1553,"change":1554,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1553},"2026-03-06",110.84,114.76,110.55,112.82,-0.97,-0.85,674600,{"date":1558,"open":1559,"high":1560,"low":1561,"close":1562,"change":1563,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1562},"2026-03-05",114.31,115.74,111.45,113.79,-2.19,-1.89,667700,{"date":1567,"open":1568,"high":1569,"low":1570,"close":1571,"change":1572,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1571},"2026-03-04",113.28,117.16,111.16,115.98,4.37,3.92,1105900,{"date":1576,"open":1577,"high":1578,"low":1579,"close":1580,"change":1581,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1580},"2026-03-03",112.44,113.67,109.61,111.61,-2.79,-2.44,751500,{"date":1585,"open":1586,"high":1587,"low":1588,"close":1589,"change":1590,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1589},"2026-03-02",116.51,117.885,113.78,114.4,-4.61,-3.87,673700,{"date":1594,"open":1595,"high":1596,"low":1597,"close":1598,"change":278,"percent_change":1159,"volume":1599,"transactions":9,"vwap":1598},"2026-02-27",115.52,120.27,112.63,119.010002,804900,{"date":1601,"open":1602,"high":1603,"low":1604,"close":1605,"change":123,"percent_change":630,"volume":1606,"transactions":9,"vwap":1605},"2026-02-26",115.42,117.044998,114,116.32,525500,{"date":1608,"open":1609,"high":1610,"low":1611,"close":1612,"change":177,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1612},"2026-02-25",113.42,117,112.070999,114.21,0.88,701600,{"date":1616,"open":1617,"high":1618,"low":1451,"close":1619,"change":1620,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1619},"2026-02-24",110.95,115.75,113.21,1.91,1.72,516100,{"date":1624,"open":1625,"high":1626,"low":1627,"close":1468,"change":83,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1468},"2026-02-23",113.5,113.52,110.74,-2.57,503000,{"date":1631,"open":1632,"high":1633,"low":1634,"close":1635,"change":522,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1635},"2026-02-20",115.17,115.5,113.14,114.24,-0.91,684100,{"date":1639,"open":1589,"high":1640,"low":1641,"close":1642,"change":1643,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1642},"2026-02-19",117.79,113.97,115.29,0.05,0.04,447700,{"date":1647,"open":1648,"high":1649,"low":1650,"close":1651,"change":1652,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1651},"2026-02-18",114.95,118.14,114.57,115.24,0.53,0.46,610300,{"date":1656,"open":1657,"high":1658,"low":1659,"close":1660,"change":1661,"percent_change":1107,"volume":1662,"transactions":9,"vwap":1660},"2026-02-17",115.9,118.13,113.47,114.71,-0.99,653600,{"date":1664,"open":1665,"high":1666,"low":1667,"close":1668,"change":1669,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1668},"2026-02-13",116,117.5,110.36,115.7,-0.02,1417000,{"date":1672,"open":1673,"high":1674,"low":1675,"close":1676,"change":1677,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1676},"2026-02-12",108.56,117.055,106.080002,115.72,20.92,22.07,2524300,{"date":1681,"open":1682,"high":1683,"low":1684,"close":1685,"change":1686,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1685},"2026-02-11",97.99,99.38,94.51,94.8,-2.67,-2.74,936100,{"date":1690,"open":1691,"high":1692,"low":1693,"close":1694,"change":289,"percent_change":278,"volume":1695,"transactions":9,"vwap":1694},"2026-02-10",95.27,97.7,95,97.47,512100,{"date":1697,"open":1698,"high":1699,"low":1698,"close":1700,"change":1701,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1700},"2026-02-09",92.24,95.48,94.92,1.71,1.83,522100,{"date":1705,"open":1706,"high":1707,"low":1706,"close":1708,"change":1709,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1708},"2026-02-06",88.99,93.825,93.21,4.8,5.43,463000,{"date":1713,"open":1714,"high":1715,"low":1716,"close":1717,"change":1718,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1717},"2026-02-05",90.57,92.945,87.602,88.41,-3.29,-3.59,758400,{"date":1722,"open":1693,"high":1693,"low":1723,"close":1724,"change":1725,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1724},"2026-02-04",90.21,91.7,-3.3,-3.47,919900,{"date":1729,"open":1730,"high":1731,"low":1732,"close":1693,"change":1733,"percent_change":900,"volume":1734,"transactions":9,"vwap":1693},"2026-02-03",96.07,96.625,90.961,0.38,701700,{"date":1736,"open":1737,"high":1738,"low":1739,"close":1740,"change":1387,"percent_change":1124,"volume":1741,"transactions":9,"vwap":1740},"2026-02-02",95.26,98.89,94.12,94.62,661500,{"date":1743,"open":1744,"high":1682,"low":1745,"close":1746,"change":1747,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1746},"2026-01-30",96.35,94.040001,95.51,-0.84,-0.87,597000,{"date":1751,"open":1752,"high":1753,"low":1754,"close":1744,"change":1755,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1744},"2026-01-29",94.89,97.091003,92.686,2.04,2.16,553400,{"date":1759,"open":1760,"high":1761,"low":1762,"close":1763,"change":1764,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1763},"2026-01-28",95.54,96.24,93.6,94.31,-2.06,-2.14,349600,{"date":1768,"open":1769,"high":1770,"low":1771,"close":1772,"change":1773,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1772},"2026-01-27",96.019997,97.46,94.66,96.37,0.79,0.83,394900,{"date":1777,"open":1778,"high":1779,"low":1780,"close":1781,"change":1782,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1781},"2026-01-26",96.74,98.59,95.405,95.58,-0.62,-0.64,521700,{"date":1786,"open":1787,"high":1788,"low":1789,"close":1790,"change":1791,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1790},"2026-01-23",98.86,99.535,95.31,96.2,-2.18,-2.22,612600,{"date":1795,"open":1796,"high":1797,"low":1798,"close":1799,"change":1800,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1799},"2026-01-22",96.49,100.22,96.28,98.38,5.23,5.61,1000100,{"date":1804,"open":1760,"high":1805,"low":1806,"close":1807,"change":830,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1807},"2026-01-21",95.965,90.76,93.15,-2.28,728000,{"date":1811,"open":1812,"high":1813,"low":1763,"close":1814,"change":1256,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1814},"2026-01-20",96.85,100.64,95.32,-1.08,893000,{"date":1818,"open":1819,"high":1820,"low":1821,"close":1822,"change":1823,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1822},"2026-01-16",96.5,97.88,95.11,96.36,-0.08,619600,{"date":1826,"open":1827,"high":1828,"low":1829,"close":1830,"change":1831,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1830},"2026-01-15",99.47,101.891,96.16,96.44,-1.81,-1.84,1330100,{"date":1835,"open":1836,"high":1837,"low":1838,"close":1839,"change":1733,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1839},"2026-01-14",97.54,98.42,96.17,98.25,0.39,531300,{"date":1843,"open":1844,"high":1845,"low":1846,"close":1847,"change":1140,"percent_change":1456,"volume":1848,"transactions":9,"vwap":1847},"2026-01-13",94.47,98.29,94.16,97.87,989000,{"date":1850,"open":1851,"high":1852,"low":1853,"close":1854,"change":1855,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1854},"2026-01-12",94.68,95.695,93.295,94.78,-0.48,-0.5,876500,{"date":1859,"open":1860,"high":1861,"low":1862,"close":1737,"change":1863,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1737},"2026-01-09",93.2,97.019997,92.49,3.89,4.26,692000,{"date":1867,"open":1868,"high":1869,"low":1870,"close":1871,"change":1872,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1871},"2026-01-08",92.019997,94.285,90.99,91.37,0,656200,{"date":1875,"open":1876,"high":1877,"low":1878,"close":1871,"change":1879,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1871},"2026-01-07",91.45,92,88.699,-1.02,-1.1,1310400,{"date":1883,"open":1762,"high":1884,"low":1885,"close":1886,"change":1256,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1886},"2026-01-06",94.75,91.53,92.39,-1.11,574900,{"date":1890,"open":1891,"high":1892,"low":1893,"close":1894,"change":1748,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1894},"2026-01-05",94.27,95.055,90.41,93.43,-0.92,722500,{"date":1898,"open":1899,"high":1693,"low":1900,"close":1901,"change":1257,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1901},"2026-01-02",94.69,90.88,94.3,-0.82,908200,{"date":1905,"open":1906,"high":1907,"low":1908,"close":1909,"change":1910,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1909},"2025-12-31",96.99,97.050003,95.010002,95.080002,-1.68,-1.74,449300,{"date":1914,"open":1915,"high":1916,"low":1915,"close":1917,"change":1918,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1917},"2025-12-30",93.010002,97.2,96.76,3.57,3.83,535600,{"date":1922,"open":1923,"high":1924,"low":1925,"close":1926,"change":1927,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1926},"2025-12-29",93.49,94.23,92.7,93.19,-0.24,-0.26,523100,{"date":1931,"open":1932,"high":1933,"low":1934,"close":1894,"change":1935,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1894},"2025-12-26",93.92,94.21,92.53,-0.56,-0.6,273400,{"date":1939,"open":1940,"high":1941,"low":1942,"close":1943,"change":1944,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1943},"2025-12-24",94.029999,94.74,92.6,93.99,0.07,913700,{"date":1947,"open":1948,"high":1949,"low":1950,"close":1932,"change":1951,"percent_change":1430,"volume":1952,"transactions":9,"vwap":1932},"2025-12-23",94.77,95.88,93.585,-1.37,596300,{"date":1954,"open":1923,"high":1955,"low":1923,"close":1956,"change":1404,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1956},"2025-12-22",96.73,95.29,2.2,848400,{"date":1960,"open":1961,"high":1962,"low":1963,"close":1964,"change":1965,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1964},"2025-12-19",90.49,94.64,90.010002,93.24,3.97,4.45,1231600,{"date":1969,"open":1970,"high":1971,"low":1972,"close":1973,"change":1974,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1973},"2025-12-18",88.98,91.44,88.56,89.27,3,3.48,1062700,{"date":1978,"open":1979,"high":1980,"low":1981,"close":1982,"change":1983,"percent_change":1530,"volume":1984,"transactions":9,"vwap":1982},"2025-12-17",87.11,88.585,85.27,86.27,-1.23,590300,{"date":1986,"open":1987,"high":1988,"low":1981,"close":1989,"change":1990,"percent_change":1060,"volume":1991,"transactions":9,"vwap":1989},"2025-12-16",87.91,88.68,87.5,-2.36,1374600,{"date":1993,"open":1994,"high":1995,"low":1996,"close":1997,"change":1944,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1997},"2025-12-15",90.28,91.535,89.37,89.86,0.08,728800,{"date":2001,"open":2002,"high":1923,"low":1996,"close":2003,"change":396,"percent_change":2004,"volume":2005,"transactions":9,"vwap":2003},"2025-12-12",89.49,89.79,0.72,978900,{"date":2007,"open":2008,"high":1996,"low":2008,"close":2009,"change":2010,"percent_change":2011,"volume":2012,"transactions":9,"vwap":2009},"2025-12-11",86.35,89.15,2.59,2.99,618800,{"date":2014,"open":2015,"high":2016,"low":2017,"close":2018,"change":2019,"percent_change":1782,"volume":2020,"transactions":9,"vwap":2018},"2025-12-10",86.51,87.98,85.286,86.56,-0.54,815000,{"date":2022,"open":2023,"high":2024,"low":2025,"close":2026,"change":1974,"percent_change":1918,"volume":2027,"transactions":9,"vwap":2026},"2025-12-09",84.49,87.45,83.935,87.099998,707100,{"date":2029,"open":2030,"high":2031,"low":2032,"close":2033,"change":2034,"percent_change":2035,"volume":2036,"transactions":9,"vwap":2033},"2025-12-08",84.63,84.98,82.66,84.099998,-0.21,-0.25,478400,{"date":2038,"open":2039,"high":2040,"low":2041,"close":2042,"change":1016,"percent_change":2043,"volume":2044,"transactions":9,"vwap":2042},"2025-12-05",82.51,85.48,82.24,84.31,1.87,518200,{"date":2046,"open":2047,"high":2048,"low":2049,"close":2050,"change":597,"percent_change":1291,"volume":2051,"transactions":9,"vwap":2050},"2025-12-04",81.41,83.69,81.225,82.76,752500,{"date":2053,"open":2054,"high":2055,"low":2056,"close":2057,"change":113,"percent_change":1855,"volume":2058,"transactions":9,"vwap":2057},"2025-12-03",81.51,81.97,80.28,81.47,619000,{"date":2060,"open":2061,"high":2062,"low":2063,"close":2064,"change":2065,"percent_change":966,"volume":2066,"transactions":9,"vwap":2064},"2025-12-02",83.4,84.13,80.44,81.86,-1.28,876100,{"date":2068,"open":2061,"high":2069,"low":2070,"close":2071,"change":2072,"percent_change":268,"volume":2073,"transactions":9,"vwap":2071},"2025-12-01",84.32,81.68,83.14,-1.45,719000,{"date":2075,"open":2076,"high":2077,"low":2078,"close":2079,"change":1701,"percent_change":2080,"volume":2081,"transactions":9,"vwap":2079},"2025-11-28",83.58,84.78,82.69,84.59,2.06,238100,{"date":2083,"open":2084,"high":2085,"low":2086,"close":2087,"change":2088,"percent_change":2089,"volume":2090,"transactions":9,"vwap":2087},"2025-11-26",81.99,83.3,81.85,82.88,1.09,1.33,535300,{"date":2092,"open":2093,"high":2094,"low":2095,"close":2096,"change":2097,"percent_change":2098,"volume":2099,"transactions":9,"vwap":2096},"2025-11-25",78.81,81.8,78.59,81.79,3.85,4.94,684800,{"date":2101,"open":2102,"high":2103,"low":2104,"close":2105,"change":279,"percent_change":289,"volume":2106,"transactions":9,"vwap":2105},"2025-11-24",75.55,78.49,75.44,77.94,769600,{"date":2108,"open":2109,"high":2110,"low":2111,"close":2112,"change":2113,"percent_change":2114,"volume":2115,"transactions":9,"vwap":2112},"2025-11-21",74.97,77.29,73.029999,76,1.14,1.52,891800,{"date":2117,"open":2118,"high":2119,"low":2120,"close":2121,"change":83,"percent_change":2122,"volume":2123,"transactions":9,"vwap":2121},"2025-11-20",78.65,81.33,74.13,74.86,-3.78,1370200,{"date":2125,"open":2126,"high":2127,"low":2128,"close":2129,"change":1323,"percent_change":1613,"volume":2130,"transactions":9,"vwap":2129},"2025-11-19",77.46,79.8,76.455,77.8,774100,{"date":2132,"open":2133,"high":2134,"low":2135,"close":2136,"change":2137,"percent_change":2138,"volume":2139,"transactions":9,"vwap":2136},"2025-11-18",74.91,77.26,73.4,77.12,1.99,2.65,852800,{"date":2141,"open":2142,"high":2142,"low":2143,"close":2144,"change":2145,"percent_change":2146,"volume":2147,"transactions":9,"vwap":2144},"2025-11-17",77.61,74.22,75.13,-1.99,-2.58,1146200,{"date":2149,"open":2150,"high":2151,"low":2152,"close":2136,"change":1782,"percent_change":714,"volume":2153,"transactions":9,"vwap":2136},"2025-11-14",77.010002,78.78,75.652,741400,{"date":2155,"open":2156,"high":2157,"low":2158,"close":2159,"change":2160,"percent_change":2161,"volume":2162,"transactions":9,"vwap":2159},"2025-11-13",79.75,80,76.9,77.74,-2.35,-2.93,1000200,{"date":2164,"open":2165,"high":2057,"low":2166,"close":2167,"change":2168,"percent_change":2169,"volume":2170,"transactions":9,"vwap":2167},"2025-11-12",78.45,78.14,80.089996,1.97,2.52,961500,{"date":2172,"open":2173,"high":2174,"low":2175,"close":2176,"change":2177,"percent_change":2178,"volume":2179,"transactions":9,"vwap":2176},"2025-11-11",76.86,79.505,76.61,78.12,1.2,1.56,1161000,{"date":2181,"open":2142,"high":2182,"low":2183,"close":2184,"change":2185,"percent_change":2034,"volume":2186,"transactions":9,"vwap":2184},"2025-11-10",78.55,76.43,76.92,-0.16,1071700,{"date":2188,"open":2189,"high":2190,"low":2191,"close":2192,"change":2193,"percent_change":2194,"volume":2195,"transactions":9,"vwap":2192},"2025-11-07",72.21,77.48,72.080002,77.080002,4.01,5.49,1023100,{"date":2197,"open":2198,"high":2199,"low":2200,"close":2201,"change":2202,"percent_change":975,"volume":1574,"transactions":9,"vwap":2201},"2025-11-06",73.010002,74.5,71.27,73.07,-0.36,{"date":2204,"open":2205,"high":2206,"low":2207,"close":2208,"change":1965,"percent_change":2209,"volume":2210,"transactions":9,"vwap":2208},"2025-11-05",69.99,74.18,69.010002,73.43,5.72,1400900,{"date":2212,"open":2213,"high":2214,"low":2213,"close":2215,"change":2216,"percent_change":2217,"volume":2218,"transactions":9,"vwap":2215},"2025-11-04",64,72.14,69.46,3.12,4.7,2517900,{"date":2220,"open":2221,"high":2222,"low":2223,"close":2224,"change":1765,"percent_change":2225,"volume":2226,"transactions":9,"vwap":2224},"2025-11-03",68.78,68.99,65.019997,66.34,-3.12,1402100,{"date":2228,"open":2229,"high":2230,"low":2231,"close":2232,"change":2233,"percent_change":1231,"volume":2234,"transactions":9,"vwap":2232},"2025-10-31",67.87,69.61,67.11,68.48,1.08,1067400,{"date":2236,"open":2237,"high":2238,"low":2239,"close":2240,"change":2241,"percent_change":1747,"volume":2242,"transactions":9,"vwap":2240},"2025-10-30",67.51,68.92,66.57,67.4,-0.57,678300,{"date":2244,"open":2237,"high":2245,"low":2246,"close":2247,"change":2248,"percent_change":2249,"volume":2250,"transactions":9,"vwap":2247},"2025-10-29",69.98,66.75,67.97,-0.1,-0.15,895900,{"date":2252,"open":2237,"high":2253,"low":2254,"close":2255,"change":2256,"percent_change":1644,"volume":2257,"transactions":9,"vwap":2255},"2025-10-28",68.49,67.010002,68.07,0.03,628200,{"date":2259,"open":2260,"high":2261,"low":2262,"close":2263,"change":2264,"percent_change":2265,"volume":2266,"transactions":9,"vwap":2263},"2025-10-27",67.48,69.704,67.2,68.040001,0.8,1.19,834900,{"date":2268,"open":2269,"high":2270,"low":2271,"close":2272,"change":2273,"percent_change":2274,"volume":2275,"transactions":9,"vwap":2272},"2025-10-24",65.99,67.5,65.51,67.24,2.09,3.21,861800,{"date":2277,"open":2278,"high":2279,"low":2280,"close":2281,"change":2282,"percent_change":2088,"volume":2283,"transactions":9,"vwap":2281},"2025-10-23",64.98,66.26,64.51,65.15,0.7,551700,{"date":2285,"open":2286,"high":2269,"low":2287,"close":2288,"change":1902,"percent_change":2289,"volume":2290,"transactions":9,"vwap":2288},"2025-10-22",65.010002,62.080002,64.45,-1.26,1283300,{"date":2292,"open":2293,"high":2294,"low":2295,"close":2296,"change":2297,"percent_change":2298,"volume":2299,"transactions":9,"vwap":2296},"2025-10-21",63.3,68.15,63.19,65.27,2.18,3.46,1503600,{"date":2301,"open":2302,"high":2303,"low":2304,"close":2305,"change":2306,"percent_change":2307,"volume":2308,"transactions":9,"vwap":2305},"2025-10-20",59.62,63.155,59.14,63.09,4.39,7.48,1519900,{"date":2310,"open":2311,"high":2312,"low":2313,"close":2314,"change":2315,"percent_change":2316,"volume":2317,"transactions":9,"vwap":2314},"2025-10-17",59.0099983,60.61,58.18,58.7,-0.95,-1.59,702800,{"date":2319,"open":2320,"high":2321,"low":2322,"close":2323,"change":2324,"percent_change":363,"volume":2325,"transactions":9,"vwap":2323},"2025-10-16",61.51,62.672,58.96,59.65,-2.02,715900,{"date":2327,"open":2328,"high":2329,"low":2330,"close":2331,"change":97,"percent_change":2332,"volume":2333,"transactions":9,"vwap":2331},"2025-10-15",62.99,63.099998,61.14,61.67,-1.19,976400,{"date":2335,"open":2336,"high":2337,"low":2323,"close":2338,"change":2339,"percent_change":1316,"volume":2340,"transactions":9,"vwap":2338},"2025-10-14",60.51,63.49,62.41,1.57,782500,{"date":2342,"open":2343,"high":2344,"low":2345,"close":2346,"change":2043,"percent_change":2347,"volume":2348,"transactions":9,"vwap":2346},"2025-10-13",60.49,62.252,60.02,60.84,3.17,665500,{"date":2350,"open":2351,"high":2352,"low":2351,"close":2353,"change":1421,"percent_change":225,"volume":2354,"transactions":9,"vwap":2353},"2025-10-10",58.56,61.0099983,58.97,1001100,{"date":2356,"open":2357,"high":2358,"low":27,"close":2359,"change":1051,"percent_change":1927,"volume":2360,"transactions":9,"vwap":2359},"2025-10-09",59.09,59.5,59.15,869600,{"date":2362,"open":2343,"high":2363,"low":2364,"close":2365,"change":1150,"percent_change":1783,"volume":2366,"transactions":9,"vwap":2365},"2025-10-08",61.465,59.25,59.29,791900,{"date":2368,"open":2328,"high":2337,"low":2369,"close":2370,"change":2371,"percent_change":2372,"volume":2373,"transactions":9,"vwap":2370},"2025-10-07",59.131,59.67,-3.76,-5.93,1369800,{"date":2375,"open":2337,"high":2376,"low":2377,"close":2378,"change":1653,"percent_change":152,"volume":2379,"transactions":9,"vwap":2378},"2025-10-06",64.29,62.22,63.43,653900,{"date":2381,"open":2269,"high":2382,"low":2383,"close":2384,"change":1301,"percent_change":2385,"volume":2386,"transactions":9,"vwap":2384},"2025-10-03",68,62.135,62.97,-4.18,1361100,{"date":2388,"open":2213,"high":2389,"low":2390,"close":2391,"change":2392,"percent_change":2393,"volume":2394,"transactions":9,"vwap":2391},"2025-10-02",65.75,63.0099983,65.72,2,3.14,1060100,{"date":2396,"open":2397,"high":2398,"low":2399,"close":2400,"change":1231,"percent_change":1316,"volume":2401,"transactions":9,"vwap":2400},"2025-10-01",61.9,64.99,61.33,63.72,1298800,{"date":2403,"open":2404,"high":2405,"low":2406,"close":2407,"change":1872,"percent_change":1872,"volume":2408,"transactions":9,"vwap":2407},"2025-09-30",62,63.23,61.34,62.12,845100,{"date":2410,"open":2411,"high":2412,"low":2413,"close":2407,"change":2393,"percent_change":2414,"volume":2415,"transactions":9,"vwap":2407},"2025-09-29",59.080002,62.27,58.945,5.32,1372300,{"date":2417,"open":2418,"high":2419,"low":2420,"close":2421,"change":2265,"percent_change":2080,"volume":2422,"transactions":9,"vwap":2421},"2025-09-26",57.75,60.62,57.645,58.98,894000,{"date":2424,"open":2425,"high":2358,"low":2426,"close":2426,"change":164,"percent_change":2427,"volume":2428,"transactions":9,"vwap":2426},"2025-09-25",58.66,57.79,-2.27,1001000,{"date":2430,"open":2431,"high":2432,"low":2433,"close":2434,"change":2339,"percent_change":2435,"volume":2436,"transactions":9,"vwap":2434},"2025-09-24",57.42,59.71,57.35,59.13,2.73,916500,{"date":2438,"open":2439,"high":2440,"low":2441,"close":2442,"change":1042,"percent_change":2443,"volume":2444,"transactions":9,"vwap":2442},"2025-09-23",57.13,59.45,57.049999,57.56,0.75,1124000,{"date":2446,"open":2447,"high":2447,"low":2448,"close":2439,"change":2146,"percent_change":2449,"volume":2450,"transactions":9,"vwap":2439},"2025-09-22",60.25,56.36,-4.32,1641300,{"date":2452,"open":2453,"high":2454,"low":2455,"close":2432,"change":406,"percent_change":2456,"volume":2457,"transactions":9,"vwap":2432},"2025-09-19",60.58,60.75,59.049999,-1.7,1447400,{"date":2459,"open":2460,"high":2461,"low":2462,"close":2463,"change":1125,"percent_change":2464,"volume":2465,"transactions":9,"vwap":2463},"2025-09-18",61.97,62.85,59.7,60.74,-1.12,1334300,{"date":2467,"open":2364,"high":2468,"low":2364,"close":2469,"change":2392,"percent_change":2470,"volume":2471,"transactions":9,"vwap":2469},"2025-09-17",62.36,61.43,3.37,1818500,{"date":2473,"open":2474,"high":2475,"low":2476,"close":2477,"change":1107,"percent_change":1025,"volume":2478,"transactions":9,"vwap":2477},"2025-09-16",60.5,60.55,59.2,59.43,1588800,{"date":2480,"open":2481,"high":2482,"low":2483,"close":2484,"change":2485,"percent_change":2486,"volume":2487,"transactions":9,"vwap":2484},"2025-09-15",59.99,61.275,58.13,60.29,1.96,3.36,1593900,{"date":2489,"open":2490,"high":2491,"low":2492,"close":2493,"change":2494,"percent_change":1403,"volume":2495,"transactions":9,"vwap":2493},"2025-09-12",57.3,58.72,55.87,58.33,1.37,1879900,{"date":2497,"open":2498,"high":2499,"low":2498,"close":2500,"change":1482,"percent_change":2501,"volume":2502,"transactions":9,"vwap":2500},"2025-09-11",54.53,58.25,56.96,4.27,2100900,{"date":2504,"open":2505,"high":2506,"low":2507,"close":2508,"change":2509,"percent_change":2510,"volume":2511,"transactions":9,"vwap":2508},"2025-09-10",52.4,55.13,51.35,54.63,2.8,5.4,1703800,{"date":2513,"open":2514,"high":2515,"low":2516,"close":2517,"change":2518,"percent_change":2519,"volume":2520,"transactions":9,"vwap":2517},"2025-09-09",53.98,54.42,51.6,51.83,-2.59,-4.76,1681800,{"date":2522,"open":2523,"high":2524,"low":2525,"close":2515,"change":2526,"percent_change":2527,"volume":2528,"transactions":9,"vwap":2515},"2025-09-08",49.29,55.19,49.215,5.52,11.29,3558400,{"date":2530,"open":2531,"high":2532,"low":2533,"close":2534,"change":1653,"percent_change":2535,"volume":2536,"transactions":9,"vwap":2534},"2025-09-05",48.5,49,47.049999,48.9,0.95,954200,{"date":2538,"open":2531,"high":2539,"low":2540,"close":2541,"change":2542,"percent_change":169,"volume":2543,"transactions":9,"vwap":2541},"2025-09-04",49.89,47.91,48.44,0.06,871300,{"date":2545,"open":2546,"high":2547,"low":2548,"close":2549,"change":2550,"percent_change":2551,"volume":2552,"transactions":9,"vwap":2549},"2025-09-03",46.95,49.98,46.7,48.38,2.39,5.2,2615400,{"date":2554,"open":2555,"high":2556,"low":2557,"close":2556,"change":1323,"percent_change":2558,"volume":2559,"transactions":9,"vwap":2556},"2025-09-02",45.24,45.99,44.058998,1.5,813800,{"date":2561,"open":2562,"high":2563,"low":2564,"close":2565,"change":147,"percent_change":159,"volume":2566,"transactions":9,"vwap":2565},"2025-08-29",45.87,46,44.75,45.31,1252700,{"date":2568,"open":2569,"high":2570,"low":2569,"close":2570,"change":2571,"percent_change":703,"volume":2572,"transactions":9,"vwap":2570},"2025-08-28",43.18,45.5,2.5,979800,{"date":2574,"open":2575,"high":2576,"low":2577,"close":2578,"change":1388,"percent_change":2579,"volume":2580,"transactions":9,"vwap":2578},"2025-08-27",43.5,43.75,42.96,43,-1.6,1010400,{"date":2582,"open":2564,"high":2570,"low":2583,"close":2584,"change":1531,"percent_change":2585,"volume":2586,"transactions":9,"vwap":2584},"2025-08-26",43.3,43.7,-2.72,1204200,{"date":2588,"open":2589,"high":2590,"low":2591,"close":2592,"change":2593,"percent_change":2594,"volume":2595,"transactions":9,"vwap":2592},"2025-08-25",42.48,45.37,42.4,44.92,2.46,5.79,1049200,{"date":2597,"open":2598,"high":2599,"low":2600,"close":2601,"change":1620,"percent_change":2602,"volume":2603,"transactions":9,"vwap":2601},"2025-08-22",40.8,42.5,40.735,42.46,4.71,592900,{"date":2605,"open":2606,"high":2607,"low":2608,"close":2609,"change":2610,"percent_change":724,"volume":2611,"transactions":9,"vwap":2609},"2025-08-21",40,40.69,39.52,40.55,0.54,340500,{"date":2613,"open":2607,"high":2614,"low":2615,"close":2616,"change":2617,"percent_change":103,"volume":2618,"transactions":9,"vwap":2616},"2025-08-20",40.998,39.69,40.0099983,-0.73,464800,{"date":2620,"open":2621,"high":2622,"low":2623,"close":2624,"change":2625,"percent_change":1581,"volume":2626,"transactions":9,"vwap":2624},"2025-08-19",42.25,42.54,40.25,40.74,-1.17,759400,{"date":2628,"open":2629,"high":2630,"low":2616,"close":2631,"change":1755,"percent_change":2632,"volume":2633,"transactions":9,"vwap":2631},"2025-08-18",40.42,42.87,41.91,5.12,1126600,{"date":2635,"open":2636,"high":2637,"low":2638,"close":2639,"change":2640,"percent_change":1292,"volume":2641,"transactions":9,"vwap":2639},"2025-08-15",39.25,40.09,39.15,39.87,0.49,521000,{"date":2643,"open":2644,"high":2645,"low":2646,"close":2647,"change":159,"percent_change":2648,"volume":2649,"transactions":9,"vwap":2647},"2025-08-14",39.19,40.02,38.83,39.38,-1.06,618200,{"date":2651,"open":2652,"high":2653,"low":2654,"close":2655,"change":2656,"percent_change":2657,"volume":2658,"transactions":9,"vwap":2655},"2025-08-13",38.7,40.5,38.22,39.8,1.04,2.68,795000,{"date":2660,"open":2661,"high":2662,"low":2663,"close":2664,"change":2542,"percent_change":2665,"volume":2666,"transactions":9,"vwap":2664},"2025-08-12",39,40.44,37.89,38.76,0.16,1201900,{"date":2668,"open":2669,"high":2670,"low":2671,"close":2652,"change":2316,"percent_change":765,"volume":2672,"transactions":9,"vwap":2652},"2025-08-11",45,45.25,38.25,1894700,{"date":2674,"open":2675,"high":2676,"low":2677,"close":2678,"change":713,"percent_change":2679,"volume":2680,"transactions":9,"vwap":2678},"2025-08-08",41.555,42.16,40.23,40.29,-2.73,1129000,{"date":2682,"open":2683,"high":2684,"low":2685,"close":2686,"change":1815,"percent_change":2687,"volume":2688,"transactions":9,"vwap":2686},"2025-08-07",43.049999,43.22,40.82,41.42,-2.54,641400,{"date":2690,"open":2691,"high":2692,"low":2609,"close":2599,"change":2693,"percent_change":1240,"volume":2694,"transactions":9,"vwap":2599},"2025-08-06",41.75,42.56,1.05,794600,{"date":2696,"open":2697,"high":2698,"low":2699,"close":2700,"change":225,"percent_change":2701,"volume":1793,"transactions":9,"vwap":2700},"2025-08-05",41.5,42.27,40.24,41.45,-0.72,{"date":2703,"open":2704,"high":2705,"low":2706,"close":2691,"change":2656,"percent_change":289,"volume":2707,"transactions":9,"vwap":2691},"2025-08-04",41.25,41.84,40.54,613800,{"date":2709,"open":2710,"high":2599,"low":2711,"close":2712,"change":2713,"percent_change":2714,"volume":2715,"transactions":9,"vwap":2712},"2025-08-01",42.09,40.28,40.71,-2.34,-5.44,767000,{"date":2717,"open":2718,"high":2719,"low":2720,"close":2683,"change":1043,"percent_change":2282,"volume":2721,"transactions":9,"vwap":2683},"2025-07-31",42.875,43.578,42.62,568500,{"date":2723,"open":2724,"high":2725,"low":2621,"close":2726,"change":1998,"percent_change":2727,"volume":2728,"transactions":9,"vwap":2726},"2025-07-30",42.79,43.67,42.75,0.19,505600,{"date":2730,"open":2731,"high":2731,"low":2692,"close":2732,"change":1880,"percent_change":839,"volume":2733,"transactions":9,"vwap":2732},"2025-07-29",44,42.67,621500,{"date":2735,"open":2575,"high":2736,"low":2737,"close":2738,"change":2727,"percent_change":2739,"volume":2740,"transactions":9,"vwap":2738},"2025-07-28",44.3,42.00099945,43.77,0.44,1019400,{"date":2742,"open":2570,"high":2570,"low":2743,"close":2744,"change":2745,"percent_change":2746,"volume":2747,"transactions":9,"vwap":2744},"2025-07-25",43.535,43.58,-1.58,-3.5,1020400,{"date":2749,"open":2750,"high":2751,"low":2752,"close":2752,"change":1832,"percent_change":891,"volume":2753,"transactions":9,"vwap":2752},"2025-07-24",46.75,46.85,45.16,468400,{"date":2755,"open":2750,"high":2756,"low":2757,"close":2758,"change":2759,"percent_change":90,"volume":2760,"transactions":9,"vwap":2758},"2025-07-23",47.17,46.364,47,0.52,639200,{"date":2762,"open":2763,"high":2764,"low":2765,"close":2766,"change":90,"percent_change":2767,"volume":2768,"transactions":9,"vwap":2766},"2025-07-22",45.48,46.61,45.145,46.48,2.47,518700,{"date":2770,"open":2771,"high":2772,"low":2773,"close":2774,"change":2775,"percent_change":268,"volume":2776,"transactions":9,"vwap":2774},"2025-07-21",46.5,47.48,45.34,45.36,-0.79,421300,{"date":2778,"open":2670,"high":2750,"low":2779,"close":2780,"change":385,"percent_change":2781,"volume":2782,"transactions":9,"vwap":2780},"2025-07-18",44.925,46.15,2.6,1025200,{"date":2784,"open":2785,"high":2786,"low":2785,"close":2787,"change":2788,"percent_change":2789,"volume":2790,"transactions":9,"vwap":2787},"2025-07-17",43.39,45.49,44.98,1.48,3.4,751100,{"date":2792,"open":2578,"high":2793,"low":2794,"close":2575,"change":142,"percent_change":512,"volume":2795,"transactions":9,"vwap":2575},"2025-07-16",43.59,42.345,408300,{"date":2797,"open":2798,"high":2799,"low":2800,"close":2801,"change":2802,"percent_change":2803,"volume":2804,"transactions":9,"vwap":2801},"2025-07-15",44.42,44.425,42.76,42.81,-1.51,-3.41,535400,{"date":2806,"open":2807,"high":2808,"low":2809,"close":2810,"change":2811,"percent_change":2274,"volume":2812,"transactions":9,"vwap":2810},"2025-07-14",42.86,44.65,42.8,44.32,1.38,408900,{"date":2814,"open":2815,"high":2816,"low":2817,"close":2818,"change":619,"percent_change":2185,"volume":2819,"transactions":9,"vwap":2818},"2025-07-11",42.71,43.09,42.15,42.94,290200,{"date":2821,"open":2676,"high":2822,"low":2823,"close":2824,"change":2004,"percent_change":1008,"volume":2825,"transactions":9,"vwap":2824},"2025-07-10",43.02,41.51,43.0099983,665000,{"date":2827,"open":2828,"high":2829,"low":2830,"close":2831,"change":1902,"percent_change":2832,"volume":2833,"transactions":9,"vwap":2831},"2025-07-09",43.48,43.53,41.81,42.29,-1.9,697400,{"date":2835,"open":2836,"high":2837,"low":2815,"close":2838,"change":416,"percent_change":1669,"volume":2839,"transactions":9,"vwap":2838},"2025-07-08",43.2,43.8,43.11,457300,{"date":2841,"open":2836,"high":2842,"low":2831,"close":2843,"change":2844,"percent_change":2845,"volume":2846,"transactions":9,"vwap":2843},"2025-07-07",43.349,43.12,-0.31,-0.71,599000,{"date":2848,"open":2849,"high":2850,"low":2851,"close":2852,"change":2853,"percent_change":745,"volume":2854,"transactions":9,"vwap":2852},"2025-07-03",42.6,44.040001,42.41,43.43,0.94,330300,{"date":2856,"open":2857,"high":2622,"low":2858,"close":2859,"change":1773,"percent_change":2860,"volume":2861,"transactions":9,"vwap":2859},"2025-07-02",41.7,41.413,42.49,1.89,467200,{"date":2863,"open":2864,"high":2865,"low":2866,"close":2857,"change":2248,"percent_change":1927,"volume":2867,"transactions":9,"vwap":2857},"2025-07-01",41.35,42.59,40.97,796800,{"date":2869,"open":2851,"high":2577,"low":2870,"close":2871,"change":2872,"percent_change":2745,"volume":2873,"transactions":9,"vwap":2871},"2025-06-30",41.24,41.8,-0.67,836900,{"date":2875,"open":2876,"high":2599,"low":2864,"close":2877,"change":2004,"percent_change":1621,"volume":2878,"transactions":9,"vwap":2877},"2025-06-27",42.099998,42.47,971700,{"date":2880,"open":2881,"high":2705,"low":2882,"close":2691,"change":1083,"percent_change":2883,"volume":2884,"transactions":9,"vwap":2691},"2025-06-26",39.6,39.16,5.67,871000,{"date":2886,"open":2598,"high":2887,"low":2888,"close":2889,"change":2890,"percent_change":2891,"volume":2892,"transactions":9,"vwap":2889},"2025-06-25",40.9,39.47,39.51,-1.31,-3.21,422800,{"date":2894,"open":2895,"high":2896,"low":2706,"close":2685,"change":68,"percent_change":618,"volume":2897,"transactions":9,"vwap":2685},"2025-06-24",41.47,41.58,779900,{"date":2899,"open":2900,"high":2901,"low":2636,"close":2902,"change":1482,"percent_change":2903,"volume":2904,"transactions":9,"vwap":2902},"2025-06-23",39.64,42.64,40.87,6.05,1497300,{"date":2906,"open":2907,"high":2908,"low":2909,"close":2910,"change":53,"percent_change":2911,"volume":2912,"transactions":9,"vwap":2910},"2025-06-20",38.95,39.5,38.525,38.54,0.26,446200,{"date":2914,"open":2915,"high":2916,"low":2917,"close":2918,"change":331,"percent_change":2919,"volume":2920,"transactions":9,"vwap":2918},"2025-06-18",38.19,38.875,38.15,38.44,0.65,441600,{"date":2922,"open":2881,"high":2923,"low":2924,"close":2915,"change":2925,"percent_change":2926,"volume":2927,"transactions":9,"vwap":2915},"2025-06-17",39.61,37.94,-1.32,-3.34,566100,{"date":2929,"open":2664,"high":2930,"low":2931,"close":2889,"change":597,"percent_change":2932,"volume":2933,"transactions":9,"vwap":2889},"2025-06-16",40.060001,38.64,3.38,533500,{"date":2935,"open":2936,"high":2937,"low":2938,"close":2654,"change":1661,"percent_change":2939,"volume":2940,"transactions":9,"vwap":2654},"2025-06-13",38.48,38.84,38.080002,-2.52,259600,{"date":2942,"open":2943,"high":2944,"low":2945,"close":2946,"change":2947,"percent_change":501,"volume":2948,"transactions":9,"vwap":2946},"2025-06-12",39.3,39.855,38.92,39.21,-0.61,334200,{"date":2950,"open":2951,"high":2952,"low":2953,"close":2954,"change":2282,"percent_change":2955,"volume":2956,"transactions":9,"vwap":2954},"2025-06-11",39.44,40.75,39.02,39.82,1.79,547700,{"date":2958,"open":2959,"high":2960,"low":2961,"close":2962,"change":2963,"percent_change":2964,"volume":2965,"transactions":9,"vwap":2962},"2025-06-10",38.59,39.33,38.37,39.12,0.78,2.03,527000,{"date":2967,"open":2968,"high":2969,"low":2970,"close":2971,"change":2972,"percent_change":2973,"volume":2974,"transactions":9,"vwap":2971},"2025-06-09",38.24,39.2,37.87,38.34,0.67,1.78,586200,{"date":2976,"open":2977,"high":2977,"low":2978,"close":2979,"change":2980,"percent_change":2981,"volume":2982,"transactions":9,"vwap":2979},"2025-06-06",38.17,36.9,37.67,0.34,0.91,423500,{"date":2984,"open":2985,"high":2924,"low":2986,"close":2987,"change":74,"percent_change":108,"volume":2988,"transactions":9,"vwap":2987},"2025-06-05",37.040001,36.8,37.33,445500,{"date":2990,"open":2991,"high":2992,"low":2993,"close":2994,"change":1489,"percent_change":2995,"volume":2996,"transactions":9,"vwap":2994},"2025-06-04",37.88,38.025002,36.32,37,-2.48,676500,{"date":2998,"open":2999,"high":3000,"low":3001,"close":2924,"change":1998,"percent_change":3002,"volume":3003,"transactions":9,"vwap":2924},"2025-06-03",37.72,38.53,37.4,0.21,427700,{"date":3005,"open":3006,"high":3007,"low":3008,"close":3009,"change":2665,"percent_change":3010,"volume":3011,"transactions":9,"vwap":3009},"2025-06-02",37.73,38,37.13,37.86,0.42,467800,{"date":3013,"open":3014,"high":2917,"low":3015,"close":3016,"change":976,"percent_change":1747,"volume":3017,"transactions":9,"vwap":3016},"2025-05-30",37.8,37.049999,37.7,415900,{"date":3019,"open":3020,"high":2671,"low":3021,"close":3022,"change":2727,"percent_change":3023,"volume":3024,"transactions":9,"vwap":3022},"2025-05-29",38.060001,37.43,38.02,0.5,770700,{"date":3026,"open":2917,"high":2917,"low":3027,"close":3028,"change":1421,"percent_change":39,"volume":3029,"transactions":9,"vwap":3028},"2025-05-28",36.91,37.83,388900,{"date":3031,"open":3007,"high":3032,"low":3014,"close":3033,"change":3034,"percent_change":438,"volume":3035,"transactions":9,"vwap":3033},"2025-05-27",38.68,38.0099983,0.63,614700,{"date":3037,"open":3038,"high":3039,"low":3040,"close":3041,"change":2034,"percent_change":1935,"volume":3042,"transactions":9,"vwap":3041},"2025-05-23",36.79,37.57,36.68,37.38,454500,{"date":3044,"open":3045,"high":2991,"low":3046,"close":3047,"change":3048,"percent_change":639,"volume":3049,"transactions":9,"vwap":3047},"2025-05-22",36.33,35.58,37.59,1.25,1441300,{"date":3051,"open":3052,"high":2661,"low":3053,"close":3054,"change":3055,"percent_change":3056,"volume":3057,"transactions":9,"vwap":3054},"2025-05-21",38.69,36.15,36.34,-3.01,-7.65,698600,{"date":3059,"open":3060,"high":3061,"low":3062,"close":3063,"change":1051,"percent_change":3064,"volume":3065,"transactions":9,"vwap":3063},"2025-05-20",39.4,39.538,38.41,39.35,-0.35,473100,{"date":3067,"open":3068,"high":2900,"low":3069,"close":3070,"change":3071,"percent_change":1702,"volume":3072,"transactions":9,"vwap":3070},"2025-05-19",37.91,37.77,39.49,0.71,608400,{"date":3074,"open":3075,"high":3076,"low":3077,"close":3078,"change":1292,"percent_change":3079,"volume":1532,"transactions":9,"vwap":3078},"2025-05-16",37.66,39.022999,37.53,38.78,3.3,{"date":3081,"open":3082,"high":3068,"low":3083,"close":3084,"change":225,"percent_change":2775,"volume":3085,"transactions":9,"vwap":3084},"2025-05-15",37.6,36.6,37.54,749400,{"date":3087,"open":3088,"high":3068,"low":3089,"close":3090,"change":3091,"percent_change":2443,"volume":3092,"transactions":9,"vwap":3090},"2025-05-14",37.35,36.88,37.84,0.28,599900,{"date":3094,"open":3095,"high":3090,"low":3096,"close":3097,"change":3098,"percent_change":3099,"volume":3100,"transactions":9,"vwap":3097},"2025-05-13",36,35.9,37.56,1.82,5.09,1029900,{"date":3102,"open":3103,"high":3104,"low":3105,"close":3106,"change":3107,"percent_change":3108,"volume":3109,"transactions":9,"vwap":3106},"2025-05-12",35.72,36.17,34.67,35.74,3.23,9.94,1804900,{"date":3111,"open":3112,"high":3113,"low":3114,"close":3115,"change":847,"percent_change":795,"volume":3116,"transactions":9,"vwap":3115},"2025-05-09",32.52,33.78,31.846,32.51,864300,{"date":3118,"open":3119,"high":3120,"low":3121,"close":3122,"change":3123,"percent_change":3124,"volume":3125,"transactions":9,"vwap":3122},"2025-05-08",30.88,31.86,29.41,31.58,1.8,6.04,902700,{"date":3127,"open":3128,"high":3129,"low":3130,"close":3131,"change":1773,"percent_change":2435,"volume":3132,"transactions":9,"vwap":3131},"2025-05-07",29.32,30.599,29.25,29.78,941600,{"date":3134,"open":3135,"high":3136,"low":3137,"close":3138,"change":2693,"percent_change":89,"volume":3139,"transactions":9,"vwap":3138},"2025-05-06",27.64,29.2,27.615,28.99,894500,{"date":3141,"open":3142,"high":3143,"low":3144,"close":3145,"change":618,"percent_change":3146,"volume":3147,"transactions":9,"vwap":3145},"2025-05-05",27.58,28.34,27.17,27.94,-0.43,603800,{"date":3149,"open":3150,"high":3151,"low":3152,"close":3153,"change":2853,"percent_change":3154,"volume":3155,"transactions":9,"vwap":3153},"2025-05-02",27.28,28.52,27.19,28.059999,3.47,626000,{"date":3157,"open":3158,"high":3159,"low":180,"close":3160,"change":3161,"percent_change":1855,"volume":3162,"transactions":9,"vwap":3160},"2025-05-01",27.01,27.82,27.12,-0.13,885700,{"date":3164,"open":3165,"high":3166,"low":3167,"close":3168,"change":967,"percent_change":3169,"volume":3170,"transactions":9,"vwap":3168},"2025-04-30",27.6,27.87,26.765,27.25,-3.54,722400,{"date":3172,"open":3173,"high":3174,"low":3175,"close":3176,"change":2890,"percent_change":554,"volume":3177,"transactions":9,"vwap":3176},"2025-04-29",29.31,29.74,28.105,28.25,2107500,{"date":184,"open":3179,"high":3180,"low":3181,"close":3182,"change":343,"percent_change":2177,"volume":3183,"transactions":9,"vwap":3182},29.21,29.96,28.55,29.56,1335400]