[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GDX":3,"homepage-market-summary":30,"stock-historical-GDX":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"GDX","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"VanEck Gold Miners ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.7215,0.6331,"Annual",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},87.75,88.152,88.69,86.33,86.74,1.01,1.16,20130510.360166,117.18,68.13,25142028.399332684,40,5123,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,103,108,113,118,123,128,133,138,143,148],{"name":100,"etf":101,"change":22,"price":102,"is_up":11},"Technology","XLK",199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":45,"page_size":173,"total_pages":45,"summary":174,"data":180},365,1000,{"period_high":25,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},45.099998,23847971,8704509299.833172,74.7,"2025-04-22",[181,184,194,204,214,225,236,246,257,268,279,290,301,311,320,330,341,352,363,374,385,396,407,418,428,437,448,459,470,481,491,501,512,522,533,544,554,565,574,585,596,607,618,629,640,651,662,672,683,693,704,715,724,735,746,757,768,779,789,798,807,816,823,832,840,847,856,865,874,883,891,898,906,915,924,933,942,951,959,968,976,984,993,1002,1011,1018,1027,1036,1044,1053,1061,1069,1078,1085,1093,1102,1111,1119,1127,1135,1142,1151,1159,1168,1177,1186,1193,1200,1207,1215,1224,1231,1239,1248,1257,1266,1273,1282,1288,1295,1303,1310,1317,1324,1332,1341,1349,1355,1364,1372,1380,1387,1395,1403,1412,1421,1428,1436,1443,1452,1460,1467,1475,1483,1490,1498,1505,1513,1522,1531,1537,1545,1553,1562,1571,1580,1589,1596,1602,1611,1618,1626,1632,1639,1647,1656,1663,1671,1679,1686,1695,1704,1711,1719,1727,1734,1743,1751,1759,1767,1773,1780,1788,1797,1804,1812,1820,1828,1836,1845,1850,1857,1864,1873,1881,1887,1894,1902,1910,1917,1925,1932,1938,1947,1953,1962,1971,1979,1986,1995,2001,2008,2014,2022,2027,2036,2044,2053,2060,2067,2075,2084,2091,2100,2107,2114,2122,2129,2137,2146,2153,2161,2169,2176,2183,2190,2198,2205,2212,2221,2227,2236,2244,2252,2259,2267,2273,2280,2287,2295,2302,2309,2316,2322,2327,2334,2341,2349,2358,2366,2372,2381,2388,2396,2404,2409,2416,2423,2430,2438,2446,2453,2460,2468,2475,2482,2490,2497,2504,2512,2521,2530,2539,2548,2557,2565,2571,2579,2586,2592,2598,2606,2612,2621,2629,2637,2645,2654,2662,2670,2678,2686,2692,2701,2709,2716,2724,2732,2741,2748,2752,2758,2765,2772,2777,2784,2790,2796,2804,2812,2819,2826,2835,2842,2850,2856,2863,2870,2877,2884,2890,2895,2900,2906,2913,2919,2925,2932,2939,2946,2953,2960,2965,2974,2982,2991,2998,3006,3014,3021,3028,3036,3044,3050,3056,3063,3069,3076,3084,3092,3100,3106,3110,3118,3125],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":182,"vwap":183},174128,87.5222,{"date":185,"open":186,"high":187,"low":188,"close":21,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",87.69,88.03,86.48,-1.06,-1.21,23506489.925884,180373,87.0845,{"date":195,"open":196,"high":197,"low":198,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",89.72,89.755,87.8,-1.27,-1.43,17088244.904689,146651,88.4322,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":82,"volume":211,"transactions":212,"vwap":213},"2026-09-29",88.75,89.26,87.805,89.07,1.18,19629750.696459,167989,88.7564,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",88.16,89.43,87.36,87.89,-4.98,-5.36,30488298.080869,257666,88.3199,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-25",92.442,93.32,91.34,92.87,0.52,0.56,15989275.198182,122324,92.6755,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":190,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-24",92.52,92.64,90.85,92.35,-1.29,21881760.524137,189096,91.8899,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-23",95.1849,95.27,93.07,93.56,-4.27,-4.36,28405465.956055,235266,93.7858,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-22",94.51,98.365,94.5,97.83,3.4,3.6,20860202.492524,172926,96.8899,{"date":269,"open":270,"high":271,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-21",95.81,95.91,93.705,94.43,-1.05,-1.1,17063790.313554,125845,94.4473,{"date":280,"open":281,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-18",96.15,96.25,94.23,95.48,-0.44,-0.46,19017603.64608,165420,95.2255,{"date":291,"open":292,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-17",95.85,96.68,94.45,95.92,3.12,3.36,21167849.123345,178668,95.8712,{"date":302,"open":303,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-16",95.98,91.19,92.8,-1.33,-1.41,27020109.452122,228356,93.2707,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":111,"percent_change":111,"volume":317,"transactions":318,"vwap":319},"2026-09-15",94.62,94.75,92.85,94.13,13916600.706549,128622,93.7193,{"date":321,"open":322,"high":323,"low":315,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-14",93.93,95.08,94.14,-2.96,-3.05,24406665.300276,204857,93.9691,{"date":331,"open":332,"high":333,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-11",98.21,99.0758,96.23,97.1,1.07,1.11,14308367.213495,134972,97.4392,{"date":342,"open":343,"high":344,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-10",96.528,97.44,95.62,96.03,-3.44,-3.46,21940266.94748,188246,96.4417,{"date":353,"open":354,"high":355,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-09",100.46,101.48,98.69,99.47,1.06,1.08,15094218.1791,145729,99.7903,{"date":364,"open":365,"high":366,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-08",98.89,100.3,98.37,98.41,-0.85,-0.86,12532814.918834,124710,99.1472,{"date":375,"open":376,"high":377,"low":378,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-04",98.75,100.1,98.01,99.26,-2.23,-2.2,21529057.778202,170594,99.2125,{"date":386,"open":387,"high":388,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-03",100.68,101.71,99.06,101.49,3.86,3.95,29159604.316756,230906,100.858,{"date":397,"open":398,"high":399,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-02",96.96,98.76,96.3,97.63,2.96,3.13,22553275.282787,190439,97.3919,{"date":408,"open":409,"high":410,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-09-01",95.155,98.26,94.49,94.67,-3.84,-3.9,31351733.376462,249500,95.6407,{"date":419,"open":420,"high":421,"low":422,"close":423,"change":424,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-31",99.275,99.635,96.99,98.51,-1.14,17583148.275932,161869,98.1158,{"date":429,"open":430,"high":431,"low":356,"close":432,"change":433,"percent_change":414,"volume":434,"transactions":435,"vwap":436},"2026-08-28",104.24,104.78,99.65,-4.04,41059510.354917,362492,100.3506,{"date":438,"open":439,"high":440,"low":441,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-27",102.14,104.114,101.69,103.69,1.27,1.24,16851380.63832,135365,103.4599,{"date":449,"open":450,"high":451,"low":452,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-26",103.37,104.16,102.31,102.42,-3.1,-2.94,23884480.016994,178063,102.944,{"date":460,"open":461,"high":462,"low":463,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-25",101.94,105.67,101.8,105.52,1.98,1.91,26039862.150674,220291,104.199,{"date":471,"open":472,"high":473,"low":474,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-24",103.98,104.66,101.53,103.54,0.71,0.69,22815293.403445,209701,103.1608,{"date":482,"open":483,"high":484,"low":485,"close":486,"change":487,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-21",102.65,103.25,101.7699,102.83,2.98,33601603.47271,276768,102.6697,{"date":492,"open":493,"high":494,"low":400,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-20",96.32,100.33,99.85,2.52,2.59,33388074.337242,284060,99.0208,{"date":502,"open":503,"high":504,"low":505,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-19",94.025,97.47,93.81,97.33,8.38,9.42,44388763.150845,324423,96.3348,{"date":513,"open":514,"high":515,"low":516,"close":517,"change":455,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-18",90.535,91.21,88.775,88.95,-3.2,22465984.49403,187776,89.5861,{"date":523,"open":524,"high":525,"low":526,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-17",90.94,92.6,90.315,91.89,1.92,2.13,17103747.587083,140573,91.9225,{"date":534,"open":535,"high":536,"low":537,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-14",89.635,91.02,89.36,89.97,1.7,1.93,15204299.408366,145031,90.1162,{"date":545,"open":546,"high":547,"low":548,"close":549,"change":550,"percent_change":325,"volume":551,"transactions":552,"vwap":553},"2026-08-13",89.21,89.25,87.515,88.27,-2.69,36716265.672349,266301,88.3184,{"date":555,"open":556,"high":557,"low":558,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-12",92.59,92.66,90.38,90.96,0.84,0.93,18593306.033253,170397,91.2792,{"date":566,"open":567,"high":524,"low":547,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-11",90,90.12,-0.37,-0.41,15322155.514512,154757,89.9597,{"date":575,"open":576,"high":577,"low":578,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-10",88.9,90.75,87.43,90.49,0.6,0.67,22709785.303075,208780,89.5496,{"date":586,"open":587,"high":588,"low":589,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-07",89.31,90.8,88.44,89.89,5.97,7.11,44624086.073016,349100,89.6174,{"date":597,"open":598,"high":599,"low":600,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-06",82.44,84.48,82.18,83.92,0.24,0.29,25510574.248093,178366,83.6628,{"date":608,"open":609,"high":610,"low":611,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-08-05",82.2,84.31,81.81,83.68,5.76,7.39,40684591.865532,315138,83.4281,{"date":619,"open":620,"high":621,"low":622,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-08-04",77.61,78.86,77.01,77.92,1.87,2.46,20255625.972763,166413,77.954,{"date":630,"open":631,"high":632,"low":633,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-08-03",74.31,76.12,73.62,76.05,1.95,2.63,13804006.325076,115120,75.3717,{"date":641,"open":642,"high":643,"low":644,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-31",74.88,75.32,72.92,74.1,-2.68,-3.49,17782727.732349,139623,74.1111,{"date":652,"open":653,"high":654,"low":655,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-30",75.35,76.81,74.3,76.78,3.21,4.36,20321286.660438,149924,75.957,{"date":663,"open":664,"high":665,"low":666,"close":667,"change":668,"percent_change":370,"volume":669,"transactions":670,"vwap":671},"2026-07-29",73.94,76.03,72.18,73.57,-0.64,25718807.634697,223826,73.9307,{"date":673,"open":674,"high":675,"low":676,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-28",74.5,75.145,73.33,74.21,-1.52,-2.01,14266212.556965,103942,74.2174,{"date":684,"open":685,"high":686,"low":687,"close":688,"change":689,"percent_change":136,"volume":690,"transactions":691,"vwap":692},"2026-07-27",76.21,76.56,74.25,75.73,0.5,11401249.532262,105037,75.5801,{"date":694,"open":695,"high":696,"low":697,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-24",75.5,76.48,74.62,75.23,0.21,0.28,10693556.240099,112371,75.5066,{"date":705,"open":706,"high":707,"low":708,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-23",74.442,75.36,73.85,75.02,-1.66,-2.16,16371395.57011,150619,74.8103,{"date":716,"open":717,"high":718,"low":717,"close":719,"change":720,"percent_change":297,"volume":721,"transactions":722,"vwap":723},"2026-07-22",75.92,77.99,76.68,2.49,20428053.786077,175730,76.9137,{"date":725,"open":726,"high":727,"low":728,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":733,"vwap":734},"2026-07-21",72.44,74.225,72.11,74.19,3.45,4.88,18735246.199005,127081,73.7369,{"date":736,"open":737,"high":738,"low":739,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":744,"vwap":745},"2026-07-20",71.14,71.61,70.52,70.74,-0.58,-0.81,12353795.427391,108834,71.0136,{"date":747,"open":748,"high":749,"low":750,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":755,"vwap":756},"2026-07-17",70.4,71.93,69.74,71.32,-0.08,-0.11,18182121.557289,154178,71.0483,{"date":758,"open":759,"high":760,"low":761,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":766,"vwap":767},"2026-07-16",72.88,72.9,71.04,71.4,-2.6,-3.51,23823130.0559,175861,71.63,{"date":769,"open":770,"high":771,"low":772,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":777,"vwap":778},"2026-07-15",74.44,75.29,72.64,74,-0.88,-1.18,14705354.277962,136337,74.0016,{"date":780,"open":781,"high":782,"low":783,"close":642,"change":784,"percent_change":785,"volume":786,"transactions":787,"vwap":788},"2026-07-14",76.1,76.86,74.48,1.51,2.06,18328942.046474,172567,75.4351,{"date":790,"open":645,"high":791,"low":792,"close":793,"change":711,"percent_change":794,"volume":795,"transactions":796,"vwap":797},"2026-07-13",74.64,72.835,73.37,-2.86,20251221.563919,168618,73.4891,{"date":799,"open":800,"high":801,"low":802,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-07-10",75.089996,76.040001,74.51,75.53,-0.25,-0.33,8140100,{"date":808,"open":809,"high":810,"low":811,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-07-09",75.15,76.050003,74.32,75.78,2.25,3.06,16240900,{"date":817,"open":818,"high":819,"low":820,"close":821,"change":380,"percent_change":455,"volume":822,"transactions":9,"vwap":821},"2026-07-08",74.089996,74.81,71.89,73.53,25642300,{"date":824,"open":825,"high":826,"low":827,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-07-07",78.35,78.79,75.13,75.76,-2.98,-3.78,20562000,{"date":833,"open":834,"high":835,"low":836,"close":837,"change":838,"percent_change":126,"volume":839,"transactions":9,"vwap":837},"2026-07-06",79.52,80.18,77.5,78.74,0.31,13977300,{"date":841,"open":842,"high":843,"low":656,"close":844,"change":297,"percent_change":845,"volume":846,"transactions":9,"vwap":844},"2026-07-02",77.71,79.2,78.43,4.48,29963500,{"date":848,"open":849,"high":850,"low":851,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-07-01",75.43,78.16,74.98,75.07,-0.38,-0.5,22382800,{"date":857,"open":858,"high":859,"low":860,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-06-30",75.39,75.93,73.89,75.45,-0.23,-0.3,16874800,{"date":866,"open":867,"high":868,"low":869,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-06-29",76.13,76.2,74.59,75.68,-1.32,-1.71,18075700,{"date":875,"open":876,"high":877,"low":878,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-06-26",76.66,78.49,76.19,77,1.33,1.76,22781600,{"date":884,"open":885,"high":886,"low":887,"close":888,"change":359,"percent_change":889,"volume":890,"transactions":9,"vwap":888},"2026-06-25",76.49,76.93,74.53,75.67,1.45,30958700,{"date":892,"open":729,"high":893,"low":894,"close":869,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":869},"2026-06-24",76.4,73.7,-3.07,-3.95,30515800,{"date":899,"open":900,"high":901,"low":902,"close":903,"change":830,"percent_change":904,"volume":905,"transactions":9,"vwap":903},"2026-06-23",77.78,79.22,77.25,77.66,-4.64,26808400,{"date":907,"open":908,"high":909,"low":910,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-06-22",80.42,81.67,80.14,81.44,-1.07,-1.3,17354800,{"date":916,"open":917,"high":918,"low":919,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-06-18",84.91,86.57,81.47,82.51,-1.85,-2.19,37180400,{"date":925,"open":926,"high":927,"low":928,"close":929,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":929},"2026-06-17",87.2,89.99,84.29,84.36,-2.88,-3.3,49821500,{"date":934,"open":935,"high":936,"low":937,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-06-16",86.15,87.59,85.66,87.24,1.97,2.31,21635600,{"date":943,"open":944,"high":945,"low":946,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-06-15",85.42,86.88,84.71,85.27,5.24,6.55,34324500,{"date":952,"open":953,"high":954,"low":955,"close":956,"change":940,"percent_change":957,"volume":958,"transactions":9,"vwap":956},"2026-06-12",78.54,80.65,77.76,80.029999,2.97,25560200,{"date":960,"open":961,"high":962,"low":963,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-06-11",73.99,78.18,73.77,77.72,3.91,5.3,34820800,{"date":969,"open":970,"high":971,"low":972,"close":973,"change":830,"percent_change":974,"volume":975,"transactions":9,"vwap":973},"2026-06-10",74.79,76.8,73.63,73.81,-4.87,26414500,{"date":977,"open":978,"high":979,"low":980,"close":981,"change":72,"percent_change":982,"volume":983,"transactions":9,"vwap":981},"2026-06-09",79.5,80.23,75.029999,77.59,-1.37,24897100,{"date":985,"open":986,"high":987,"low":988,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2026-06-08",79.36,80.3,78.46,78.67,-0.17,-0.22,18567600,{"date":994,"open":995,"high":996,"low":997,"close":998,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":998},"2026-06-05",83.8,83.85,78.78,78.84,-7.56,-8.75,44792000,{"date":1003,"open":1004,"high":1005,"low":1006,"close":1007,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2026-06-04",86.36,87.47,85.63,86.4,1.4,1.65,13420200,{"date":1012,"open":1013,"high":1014,"low":1015,"close":1016,"change":326,"percent_change":348,"volume":1017,"transactions":9,"vwap":1016},"2026-06-03",86.51,86.93,84.94,85,18139600,{"date":1019,"open":1020,"high":1021,"low":1022,"close":1023,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1023},"2026-06-02",87.93,88.29,85.99,88.050003,1.37,1.58,19269000,{"date":1028,"open":1029,"high":1030,"low":1031,"close":1032,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1032},"2026-06-01",86.45,87.55,84.38,86.68,-2.81,-3.14,26022900,{"date":1037,"open":1038,"high":1039,"low":1040,"close":1041,"change":940,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1041},"2026-05-29",87.38,90.36,86.65,89.49,2.65,22277000,{"date":1045,"open":1046,"high":1047,"low":1048,"close":1049,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1049},"2026-05-28",84.53,88,83.32,87.18,1.74,2.04,20959900,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1058,"change":1059,"percent_change":348,"volume":1060,"transactions":9,"vwap":1058},"2026-05-27",85.84,87.35,85.34,85.44,-3.06,19392200,{"date":1062,"open":1063,"high":1064,"low":1014,"close":1065,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1065},"2026-05-26",87.040001,88.57,88.5,3.48,4.09,21638800,{"date":1070,"open":1071,"high":1072,"low":1073,"close":1074,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1074},"2026-05-22",85.61,86.14,83.95,85.019997,-0.97,-1.13,14638800,{"date":1079,"open":1080,"high":1081,"low":1082,"close":1022,"change":569,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1022},"2026-05-21",84.46,87.66,84.11,-0.43,17092600,{"date":1086,"open":1087,"high":1088,"low":1089,"close":1004,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1004},"2026-05-20",84.58,86.94,83.67,2.58,3.08,20430700,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1098,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1098},"2026-05-19",85.55,85.6,83.35,83.78,-3.36,-3.86,21922200,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1107,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1107},"2026-05-18",88.65,89.53,86.39,87.14,-0.21,-0.24,16998000,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1056,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1056},"2026-05-15",89.5,89.55,86.83,-6.6,-7.03,38654700,{"date":1120,"open":1121,"high":271,"low":1122,"close":1123,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1123},"2026-05-14",95.9,93.54,93.95,-2.28,-2.37,14371600,{"date":1128,"open":1129,"high":1130,"low":1131,"close":334,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":334},"2026-05-13",96.089996,97.2,94.64,-0.91,-0.94,12254800,{"date":1136,"open":1137,"high":1138,"low":315,"close":1139,"change":286,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1139},"2026-05-12",95.6,97.56,97.14,-0.47,22283200,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1147,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1147},"2026-05-11",95.34,98.74,95.29,97.6,3.01,3.18,24402800,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1156,"change":1157,"percent_change":403,"volume":1158,"transactions":9,"vwap":1156},"2026-05-08",93.13,95.3,92.75,94.59,2.87,19426900,{"date":1160,"open":1161,"high":1162,"low":1163,"close":1164,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1164},"2026-05-07",94.8,96.11,91.63,91.72,-0.72,-0.78,26825800,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1173,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1173},"2026-05-06",90.51,93.080002,90.44,92.44,6.63,7.73,35115100,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1182,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1182},"2026-05-05",87.28,87.7,85.72,85.81,0.16,0.19,11557600,{"date":1187,"open":1072,"high":1056,"low":1188,"close":1189,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1189},"2026-05-04",85.46,85.65,-1.46,-1.68,15612800,{"date":1194,"open":1195,"high":209,"low":1196,"close":1197,"change":775,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1197},"2026-05-01",87.71,87,87.11,-1.34,12337300,{"date":1201,"open":576,"high":1202,"low":1203,"close":1021,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1021},"2026-04-30",89.44,87.42,2.07,2.4,23142400,{"date":1208,"open":1197,"high":1209,"low":1210,"close":1211,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1211},"2026-04-29",87.65,85.93,86.22,-2.32,-2.62,20765700,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1220,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1220},"2026-04-28",90.14,90.63,88.11,88.54,-4.05,-4.37,25303500,{"date":1225,"open":1226,"high":1227,"low":1228,"close":556,"change":1229,"percent_change":921,"volume":1230,"transactions":9,"vwap":556},"2026-04-27",93.42,93.47,92.12,-1.75,12010100,{"date":1232,"open":1233,"high":259,"low":1234,"close":1235,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1235},"2026-04-24",93.15,92.22,94.34,2.15,2.33,16967400,{"date":1240,"open":1241,"high":1242,"low":1243,"close":1244,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1244},"2026-04-23",93.33,94,90.2,92.19,-2.29,-2.42,27735600,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1253,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1253},"2026-04-22",95.040001,95.76,94.040001,94.48,1.49,1.6,14371300,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1262,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1262},"2026-04-21",97.89,98.48,92.69,92.99,-6.14,-6.19,31531500,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1271,"change":190,"percent_change":190,"volume":1272,"transactions":9,"vwap":1271},"2026-04-20",99.46,99.55,98.099998,99.13,11898000,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1278,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1278},"2026-04-17",99.75,102.39,99.39,100.34,2.68,2.74,21381400,{"date":1283,"open":332,"high":1284,"low":1285,"close":1286,"change":753,"percent_change":753,"volume":1287,"transactions":9,"vwap":1286},"2026-04-16",99.099998,97.35,97.66,13842000,{"date":1289,"open":1290,"high":1291,"low":1292,"close":1293,"change":829,"percent_change":325,"volume":1294,"transactions":9,"vwap":1293},"2026-04-15",99.92,100.43,97.68,97.77,16644600,{"date":1296,"open":1297,"high":1298,"low":1299,"close":1300,"change":939,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1300},"2026-04-14",100.050003,101.57,99.42,100.75,1.99,15841100,{"date":1304,"open":1305,"high":1306,"low":1285,"close":1307,"change":1308,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1307},"2026-04-13",98.010002,99.23,98.78,-0.61,12446100,{"date":1311,"open":1312,"high":1313,"low":1314,"close":1277,"change":1315,"percent_change":358,"volume":1316,"transactions":9,"vwap":1277},"2026-04-10",98.98,100.22,98.79,1.04,17803500,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1319,"change":1322,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1319},"2026-04-09",98.35,99.93,97,0.17,14310500,{"date":1325,"open":1326,"high":1327,"low":1328,"close":1329,"change":657,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1329},"2026-04-08",100.88,101.37,96.63,98.18,3.38,26188600,{"date":1333,"open":1334,"high":1335,"low":1336,"close":1337,"change":1338,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1337},"2026-04-07",93.69,95.23,91.44,94.97,1.15,1.23,13596700,{"date":1342,"open":1343,"high":1344,"low":1345,"close":1346,"change":1347,"percent_change":742,"volume":1348,"transactions":9,"vwap":1346},"2026-04-06",94.26,95.28,93.41,93.82,-0.77,11572800,{"date":1350,"open":1351,"high":292,"low":927,"close":1156,"change":1352,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1156},"2026-04-02",90.16,-1.42,-1.48,22726700,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1360,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1360},"2026-04-01",94.71,97.71,93.48,96.010002,4.24,4.62,42051300,{"date":1365,"open":1023,"high":1366,"low":1367,"close":1368,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1368},"2026-03-31",91.78,87.88,91.77,5.98,6.97,36516300,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1377,"change":1378,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1377},"2026-03-30",87.39,88.41,84.73,85.79,0,24114400,{"date":1381,"open":1382,"high":1383,"low":1384,"close":1377,"change":263,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1377},"2026-03-27",82.79,86.92,82.39,4.13,35300800,{"date":1388,"open":1389,"high":1390,"low":1391,"close":1384,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1384},"2026-03-26",83.47,86.53,82.27,-3.93,-4.55,41416000,{"date":1396,"open":1397,"high":1398,"low":1399,"close":1400,"change":1401,"percent_change":1330,"volume":1402,"transactions":9,"vwap":1400},"2026-03-25",87.52,88.07,85.5,86.32,2.82,33509100,{"date":1404,"open":1405,"high":1406,"low":1407,"close":1408,"change":1409,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1408},"2026-03-24",81.91,84.12,80.78,83.5,0.12,0.14,23529700,{"date":1413,"open":1414,"high":1415,"low":1416,"close":1417,"change":1418,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1417},"2026-03-23",81.36,84.97,81.12,83.38,3.26,4.07,62217700,{"date":1422,"open":1048,"high":1423,"low":837,"close":1424,"change":1425,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1424},"2026-03-20",83.39,80.12,-2.78,-3.35,40023300,{"date":1429,"open":1430,"high":1423,"low":1431,"close":1432,"change":1433,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1432},"2026-03-19",80.86,79.96,82.9,-5.21,-5.91,63111300,{"date":1437,"open":927,"high":1438,"low":1439,"close":1219,"change":1440,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1219},"2026-03-18",90.35,87.73,-5.85,-6.23,41331300,{"date":1444,"open":1445,"high":1446,"low":1447,"close":1448,"change":1449,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1448},"2026-03-17",94.77,96.13,93.31,93.96,-0.42,-0.45,14897800,{"date":1453,"open":1454,"high":1455,"low":241,"close":1456,"change":1457,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1456},"2026-03-16",93.35,95.86,94.38,1.12,1.2,21719600,{"date":1461,"open":368,"high":368,"low":1462,"close":1463,"change":1464,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1463},"2026-03-13",92.89,93.26,-6.04,-6.08,35725200,{"date":1468,"open":1469,"high":1470,"low":368,"close":1471,"change":1472,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1471},"2026-03-12",101.040001,101.11,99.3,-2.06,-2.03,20604300,{"date":1476,"open":1477,"high":1478,"low":1479,"close":1480,"change":679,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1480},"2026-03-11",102.050003,102.16,99.14,101.36,-1.94,19278300,{"date":1484,"open":1485,"high":1486,"low":1487,"close":450,"change":561,"percent_change":1488,"volume":1489,"transactions":9,"vwap":450},"2026-03-10",104.059998,105.74,103.099998,0.91,21592200,{"date":1491,"open":1492,"high":1493,"low":1494,"close":1495,"change":358,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1495},"2026-03-09",98.64,102.57,95.96,102.44,1.05,24687000,{"date":1499,"open":1500,"high":1501,"low":1502,"close":1503,"change":285,"percent_change":1083,"volume":1504,"transactions":9,"vwap":1503},"2026-03-06",99.25,102.5,98.28,101.38,25723000,{"date":1506,"open":1507,"high":1507,"low":1508,"close":1509,"change":1510,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1509},"2026-03-05",104.2,99.53,101.82,-4.06,-3.83,34024100,{"date":1514,"open":1515,"high":1516,"low":1517,"close":1518,"change":1519,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1518},"2026-03-04",108.16,108.26,104.31,105.88,0.64,0.61,20502900,{"date":1523,"open":1524,"high":1525,"low":1526,"close":1527,"change":1528,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1527},"2026-03-03",107.49,107.99,102.54,105.24,-10.1,-8.76,66618000,{"date":1532,"open":1533,"high":25,"low":1534,"close":1535,"change":854,"percent_change":1083,"volume":1536,"transactions":9,"vwap":1535},"2026-03-02",116.46,111.36,115.34,27137300,{"date":1538,"open":1539,"high":1540,"low":1541,"close":1542,"change":635,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1542},"2026-02-27",115.19,115.99,114.32,115.84,1.71,18646800,{"date":1546,"open":1547,"high":1548,"low":1549,"close":1550,"change":1551,"percent_change":625,"volume":1552,"transactions":9,"vwap":1550},"2026-02-26",110.4,114.099998,109.13,113.89,2.73,18622900,{"date":1554,"open":1555,"high":1556,"low":1557,"close":1558,"change":1559,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1558},"2026-02-25",112.18,113.16,110.87,111.16,0.46,0.42,14632600,{"date":1563,"open":1564,"high":1565,"low":1566,"close":1567,"change":1568,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1567},"2026-02-24",107,111.5,106.47,110.7,0.41,0.37,15635700,{"date":1572,"open":1573,"high":1574,"low":1575,"close":1576,"change":1577,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1576},"2026-02-23",107.78,110.54,107.62,110.29,4.03,3.79,26609300,{"date":1581,"open":1582,"high":1583,"low":1584,"close":1585,"change":1586,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1585},"2026-02-20",104.33,106.39,102.029999,106.26,2.02,1.94,23441000,{"date":1590,"open":1591,"high":1592,"low":1470,"close":430,"change":1593,"percent_change":1594,"volume":1595,"transactions":9,"vwap":430},"2026-02-19",102.010002,104.3,1.68,1.64,18466500,{"date":1597,"open":1509,"high":442,"low":1598,"close":1599,"change":940,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1599},"2026-02-18",101.29,102.56,2.3,18924100,{"date":1603,"open":1604,"high":1605,"low":1606,"close":1607,"change":1608,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1607},"2026-02-17",99.86,101.19,97.41,100.25,-3.69,-3.55,26743000,{"date":1612,"open":1613,"high":1614,"low":1508,"close":1615,"change":1616,"percent_change":613,"volume":1617,"transactions":9,"vwap":1615},"2026-02-13",100.92,104.14,103.94,5.66,31928300,{"date":1619,"open":1620,"high":1621,"low":1622,"close":1502,"change":1623,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1502},"2026-02-12",104.82,105.79,98.13,-7.69,-7.26,43435500,{"date":1627,"open":1628,"high":1566,"low":1629,"close":1630,"change":402,"percent_change":1157,"volume":1631,"transactions":9,"vwap":1630},"2026-02-11",105.49,102.49,105.97,22624300,{"date":1633,"open":1634,"high":1635,"low":1636,"close":1637,"change":1409,"percent_change":1409,"volume":1638,"transactions":9,"vwap":1637},"2026-02-10",102.27,103.8,101.85,103.010002,15407600,{"date":1640,"open":1641,"high":1642,"low":423,"close":1643,"change":1644,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1643},"2026-02-09",98.55,103.089996,102.89,5.5,5.65,27057100,{"date":1648,"open":1649,"high":1650,"low":1651,"close":1652,"change":1653,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1652},"2026-02-06",95.13,97.93,94.98,97.39,4.95,5.35,24807700,{"date":1657,"open":1658,"high":1130,"low":1659,"close":1173,"change":1660,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1173},"2026-02-05",94.54,92.28,-6.26,-6.34,39586600,{"date":1664,"open":1665,"high":1666,"low":1667,"close":1668,"change":1669,"percent_change":52,"volume":1670,"transactions":9,"vwap":1668},"2026-02-04",101.010002,101.12,94.94,98.7,0.48,30256800,{"date":1672,"open":1673,"high":1674,"low":1675,"close":1676,"change":1577,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1676},"2026-02-03",99.79,99.99,95.66,98.22,4.28,43633800,{"date":1680,"open":1681,"high":1682,"low":1683,"close":1684,"change":111,"percent_change":111,"volume":1685,"transactions":9,"vwap":1684},"2026-02-02",93.97,96.87,92,94.19,35455600,{"date":1687,"open":1688,"high":1689,"low":1690,"close":1691,"change":1692,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1691},"2026-01-30",98.91,101.88,93.12,94.2,-13.78,-12.76,102904800,{"date":1696,"open":1697,"high":1698,"low":1699,"close":1700,"change":1701,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1700},"2026-01-29",113.29,113.5,104.65,107.98,-4.18,-3.73,66962400,{"date":1705,"open":1706,"high":1707,"low":1708,"close":1709,"change":1157,"percent_change":636,"volume":1710,"transactions":9,"vwap":1709},"2026-01-28",110.38,112.24,109.010002,112.16,31375500,{"date":1712,"open":1713,"high":1714,"low":1715,"close":1716,"change":1717,"percent_change":1593,"volume":1718,"transactions":9,"vwap":1716},"2026-01-27",107.92,109.38,103.88,109.29,1.81,30779100,{"date":1720,"open":1721,"high":1722,"low":1723,"close":1724,"change":1559,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1724},"2026-01-26",110.69,112.54,107.45,107.48,0.43,38883300,{"date":1728,"open":1729,"high":1575,"low":1730,"close":1731,"change":1732,"percent_change":881,"volume":1733,"transactions":9,"vwap":1731},"2026-01-23",105.53,104.85,107.019997,1.85,19623000,{"date":1735,"open":1736,"high":1737,"low":1738,"close":1739,"change":1740,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1739},"2026-01-22",101.14,105.84,101.050003,105.17,3.88,3.83,30396700,{"date":1744,"open":1745,"high":1746,"low":1747,"close":1598,"change":1748,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1598},"2026-01-21",104.9,105.33,100.56,-1.49,-1.45,34861200,{"date":1752,"open":474,"high":1753,"low":1754,"close":1755,"change":1756,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1755},"2026-01-20",103.019997,100.9,102.78,5.54,5.7,33061000,{"date":1760,"open":1761,"high":1762,"low":1763,"close":1764,"change":1765,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1764},"2026-01-16",96.28,97.34,94.44,97.24,0.13,19587300,{"date":1768,"open":1129,"high":262,"low":1769,"close":1770,"change":121,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1770},"2026-01-15",95.32,97.11,0.26,13979500,{"date":1774,"open":368,"high":1775,"low":1776,"close":1777,"change":1778,"percent_change":126,"volume":1779,"transactions":9,"vwap":1777},"2026-01-14",98.42,95.37,96.86,0.39,22672600,{"date":1781,"open":1782,"high":1783,"low":1784,"close":1785,"change":1786,"percent_change":131,"volume":1787,"transactions":9,"vwap":1785},"2026-01-13",97.029999,97.97,96.24,96.47,0.75,19578600,{"date":1789,"open":1790,"high":1791,"low":1792,"close":1793,"change":1794,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1793},"2026-01-12",95.19,96.98,95.07,95.72,3.16,3.41,27296500,{"date":1798,"open":1799,"high":1800,"low":1801,"close":1802,"change":89,"percent_change":337,"volume":1803,"transactions":9,"vwap":1802},"2026-01-09",91.81,93.17,91.23,92.56,18108500,{"date":1805,"open":1806,"high":1807,"low":1808,"close":1809,"change":1669,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1809},"2026-01-08",89.11,91.56,88.79,91.54,0.53,17535800,{"date":1813,"open":1814,"high":1815,"low":1816,"close":1817,"change":72,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1817},"2026-01-07",89.46,91.13,88.089996,91.059998,-1.17,18414900,{"date":1821,"open":1822,"high":1823,"low":209,"close":1824,"change":1825,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1824},"2026-01-06",89.27,92.21,92.14,3.69,4.17,23581700,{"date":1829,"open":1830,"high":1831,"low":1179,"close":1832,"change":1833,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1832},"2026-01-05",87.78,90.66,88.45,2.72,3.17,25195000,{"date":1837,"open":1838,"high":1839,"low":1840,"close":1841,"change":1842,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1841},"2026-01-02",87.12,87.21,83.23,85.73,-0.04,-0.05,24032300,{"date":1846,"open":1029,"high":1439,"low":937,"close":1847,"change":912,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1847},"2025-12-31",85.77,-1.23,13174500,{"date":1851,"open":1023,"high":1852,"low":1853,"close":1854,"change":1855,"percent_change":1338,"volume":1856,"transactions":9,"vwap":1854},"2025-12-30",88.4,86.56,86.84,0.99,19494800,{"date":1858,"open":1014,"high":1005,"low":1859,"close":1860,"change":1861,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1860},"2025-12-29",84.89,85.85,-5.44,-5.96,39910100,{"date":1865,"open":1866,"high":1867,"low":1868,"close":1869,"change":1870,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1869},"2025-12-26",90.93,91.67,89.61,91.29,1.59,1.77,24708900,{"date":1874,"open":1875,"high":1876,"low":549,"close":1877,"change":1878,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1877},"2025-12-24",89.8,90.27,89.7,-0.57,-0.63,14136200,{"date":1882,"open":1438,"high":1883,"low":19,"close":1876,"change":1884,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1876},"2025-12-23",90.48,0.09,0.1,18969200,{"date":1888,"open":1889,"high":1890,"low":209,"close":1891,"change":1892,"percent_change":1833,"volume":1893,"transactions":9,"vwap":1891},"2025-12-22",89.66,91.050003,90.18,2.39,24707400,{"date":1895,"open":1896,"high":19,"low":1897,"close":1898,"change":1899,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1898},"2025-12-19",85.58,85.56,87.79,2.12,2.47,24699800,{"date":1903,"open":1904,"high":926,"low":1905,"close":1906,"change":1907,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1906},"2025-12-18",85.33,84.84,85.67,-0.16,-0.19,18771500,{"date":1911,"open":1912,"high":1913,"low":1914,"close":1915,"change":45,"percent_change":210,"volume":1916,"transactions":9,"vwap":1915},"2025-12-17",86.11,86.62,84.62,85.83,17984700,{"date":1918,"open":1919,"high":1920,"low":1921,"close":1922,"change":1923,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1922},"2025-12-16",85.16,86.3,83.75,84.83,-0.02,14848800,{"date":1926,"open":1013,"high":1927,"low":1928,"close":1929,"change":742,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1929},"2025-12-15",86.75,83.72,84.85,-0.95,21774900,{"date":1933,"open":1065,"high":1065,"low":1934,"close":937,"change":1935,"percent_change":1936,"volume":1937,"transactions":9,"vwap":937},"2025-12-12",84.24,-0.6,-0.7,26735900,{"date":1939,"open":1940,"high":1941,"low":1942,"close":1943,"change":1944,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1943},"2025-12-11",83.2,87.45,83.12,86.26,2.94,3.53,29997000,{"date":1948,"open":1949,"high":1950,"low":122,"close":1048,"change":1951,"percent_change":1593,"volume":1952,"transactions":9,"vwap":1048},"2025-12-10",81.55,83.94,1.38,22917900,{"date":1954,"open":1955,"high":1956,"low":1957,"close":1958,"change":1959,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1958},"2025-12-09",79.3,82.07,79.29,81.94,2.78,3.51,19287000,{"date":1963,"open":1964,"high":1965,"low":1966,"close":1967,"change":1968,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1967},"2025-12-08",81.019997,81.25,79.07,79.16,-1.87,-2.31,18977000,{"date":1972,"open":1973,"high":1974,"low":1975,"close":1976,"change":1977,"percent_change":285,"volume":1978,"transactions":9,"vwap":1976},"2025-12-05",82,83.76,80.72,81.029999,-0.36,17559200,{"date":1980,"open":1981,"high":1982,"low":956,"close":1983,"change":1984,"percent_change":1568,"volume":1985,"transactions":9,"vwap":1983},"2025-12-04",80.34,81.49,81.39,0.33,12264600,{"date":1987,"open":1988,"high":1989,"low":1990,"close":1991,"change":1992,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1991},"2025-12-03",82.13,82.92,80.94,81.059998,-0.55,-0.67,17556100,{"date":1996,"open":1997,"high":1998,"low":1955,"close":1999,"change":190,"percent_change":1190,"volume":2000,"transactions":9,"vwap":1999},"2025-12-02",82.47,82.96,81.61,25468400,{"date":2002,"open":1073,"high":2003,"low":2004,"close":2005,"change":570,"percent_change":2006,"volume":2007,"transactions":9,"vwap":2005},"2025-12-01",84.029999,82.12,82.82,-0.49,20533900,{"date":2009,"open":2010,"high":2011,"low":2012,"close":1840,"change":1593,"percent_change":785,"volume":2013,"transactions":9,"vwap":1840},"2025-11-28",82.26,83.28,81.77,15906800,{"date":2015,"open":2016,"high":2017,"low":2018,"close":1949,"change":2019,"percent_change":2020,"volume":2021,"transactions":9,"vwap":1949},"2025-11-26",78.65,81.83,78.55,3.75,4.82,27375300,{"date":2023,"open":2024,"high":953,"low":782,"close":2025,"change":1907,"percent_change":1108,"volume":2026,"transactions":9,"vwap":2025},"2025-11-25",77.31,77.8,14938400,{"date":2028,"open":2029,"high":2030,"low":2031,"close":2032,"change":2033,"percent_change":2034,"volume":2035,"transactions":9,"vwap":2032},"2025-11-24",74.15,78,74.07,77.96,4.31,5.85,24487400,{"date":2037,"open":2038,"high":2039,"low":2040,"close":2041,"change":2042,"percent_change":561,"volume":2043,"transactions":9,"vwap":2041},"2025-11-21",73.019997,74.66,72.45,73.65,0.68,25694900,{"date":2045,"open":2046,"high":2047,"low":2048,"close":2049,"change":2050,"percent_change":2051,"volume":2052,"transactions":9,"vwap":2049},"2025-11-20",76.74,77.74,72.94,72.97,-3.42,-4.48,34685000,{"date":2054,"open":2055,"high":962,"low":2056,"close":2057,"change":2058,"percent_change":45,"volume":2059,"transactions":9,"vwap":2057},"2025-11-19",76.95,75.52,76.39,0.76,21959400,{"date":2061,"open":2062,"high":2063,"low":2064,"close":2065,"change":2042,"percent_change":1488,"volume":2066,"transactions":9,"vwap":2065},"2025-11-18",75.61,76.47,74.38,75.63,24323800,{"date":2068,"open":2069,"high":2070,"low":2071,"close":2072,"change":190,"percent_change":2073,"volume":2074,"transactions":9,"vwap":2072},"2025-11-17",75.65,76.97,74.2,74.95,-1.59,25837000,{"date":2076,"open":2077,"high":2078,"low":2079,"close":2080,"change":2081,"percent_change":2082,"volume":2083,"transactions":9,"vwap":2080},"2025-11-14",73.54,76.91,73.25,76.16,-0.89,-1.16,28841200,{"date":2085,"open":2086,"high":2087,"low":2088,"close":2089,"change":381,"percent_change":1425,"volume":2090,"transactions":9,"vwap":2089},"2025-11-13",79.49,79.74,76.42,77.050003,30345900,{"date":2092,"open":2093,"high":2094,"low":2095,"close":2096,"change":2097,"percent_change":2098,"volume":2099,"transactions":9,"vwap":2096},"2025-11-12",76.75,79.97,76.3,79.25,2.54,3.31,33319500,{"date":2101,"open":2102,"high":2103,"low":2072,"close":2104,"change":38,"percent_change":2105,"volume":2106,"transactions":9,"vwap":2104},"2025-11-11",76.54,76.82,76.71,0.96,17170100,{"date":2108,"open":2109,"high":2063,"low":697,"close":2110,"change":2111,"percent_change":2112,"volume":2113,"transactions":9,"vwap":2110},"2025-11-10",75.24,75.98,3.43,4.73,30851200,{"date":2115,"open":2116,"high":2117,"low":2118,"close":2117,"change":2119,"percent_change":2120,"volume":2121,"transactions":9,"vwap":2117},"2025-11-07",71.48,72.55,70.48,1.79,2.53,20421900,{"date":2123,"open":2124,"high":2125,"low":2126,"close":2127,"change":1884,"percent_change":1765,"volume":2128,"transactions":9,"vwap":2127},"2025-11-06",71.27,72.71,70.7,70.76,22007600,{"date":2130,"open":2131,"high":2132,"low":2133,"close":2134,"change":1892,"percent_change":2135,"volume":2136,"transactions":9,"vwap":2134},"2025-11-05",69.91,70.89,69.48,70.67,3.5,24340100,{"date":2138,"open":2139,"high":2140,"low":2141,"close":2142,"change":2143,"percent_change":2144,"volume":2145,"transactions":9,"vwap":2142},"2025-11-04",69.34,69.63,68.2,68.28,-3.02,-4.24,28765500,{"date":2147,"open":2148,"high":726,"low":2149,"close":2150,"change":2151,"percent_change":274,"volume":2152,"transactions":9,"vwap":2150},"2025-11-03",71.72,70.73,71.3,-0.76,15630000,{"date":2154,"open":2155,"high":644,"low":2156,"close":2157,"change":2158,"percent_change":2159,"volume":2160,"transactions":9,"vwap":2157},"2025-10-31",72.91,71.15,72.059998,-0.84,-1.15,20882300,{"date":2162,"open":2163,"high":2164,"low":2165,"close":760,"change":2166,"percent_change":2167,"volume":2168,"transactions":9,"vwap":760},"2025-10-30",70.92,73.059998,70.51,1.83,2.57,25166200,{"date":2170,"open":760,"high":2171,"low":2126,"close":2172,"change":2173,"percent_change":2174,"volume":2175,"transactions":9,"vwap":2172},"2025-10-29",73,71.07,0.05,0.07,33614500,{"date":2177,"open":2178,"high":2179,"low":2180,"close":2181,"change":337,"percent_change":1870,"volume":2182,"transactions":9,"vwap":2181},"2025-10-28",68.64,71.24,68.42,71.019997,28611800,{"date":2184,"open":2185,"high":2186,"low":26,"close":2131,"change":2187,"percent_change":2188,"volume":2189,"transactions":9,"vwap":2131},"2025-10-27",70.15,71.38,-2.89,-3.97,50661700,{"date":2191,"open":2192,"high":2193,"low":2194,"close":2195,"change":2196,"percent_change":1198,"volume":2197,"transactions":9,"vwap":2195},"2025-10-24",72.5,74.010002,72.15,72.8,-0.99,24477100,{"date":2199,"open":2200,"high":2201,"low":2202,"close":2203,"change":560,"percent_change":1338,"volume":2204,"transactions":9,"vwap":2203},"2025-10-23",74.52,74.68,73.59,73.79,25689000,{"date":2206,"open":2118,"high":2207,"low":2208,"close":2209,"change":1183,"percent_change":2210,"volume":2211,"transactions":9,"vwap":2209},"2025-10-22",73.32,70.28,72.95,0.22,47998500,{"date":2213,"open":2214,"high":2215,"low":2216,"close":2217,"change":2218,"percent_change":2219,"volume":2220,"transactions":9,"vwap":2217},"2025-10-21",74.58,74.99,72.13,72.79,-7.57,-9.42,71270200,{"date":2222,"open":835,"high":1964,"low":2223,"close":2224,"change":2225,"percent_change":1204,"volume":2226,"transactions":9,"vwap":2224},"2025-10-20",79.010002,80.36,1.63,29436000,{"date":2228,"open":2229,"high":2230,"low":2231,"close":2232,"change":2233,"percent_change":2234,"volume":2235,"transactions":9,"vwap":2232},"2025-10-17",82.17,82.42,77.18,78.73,-5.71,-6.76,70598800,{"date":2237,"open":2238,"high":2239,"low":2240,"close":2241,"change":957,"percent_change":2242,"volume":2243,"transactions":9,"vwap":2241},"2025-10-16",82.46,85.089996,81.72,84.44,3.65,39781800,{"date":2245,"open":2246,"high":2247,"low":2248,"close":919,"change":2249,"percent_change":2250,"volume":2251,"transactions":9,"vwap":919},"2025-10-15",79.51,81.74,79.24,3.02,3.85,31551700,{"date":2253,"open":2254,"high":2255,"low":620,"close":2256,"change":2257,"percent_change":2082,"volume":2258,"transactions":9,"vwap":2256},"2025-10-14",78.029999,79.4,78.45,-0.92,20129200,{"date":2260,"open":2261,"high":2262,"low":2032,"close":2263,"change":2264,"percent_change":2265,"volume":2266,"transactions":9,"vwap":2263},"2025-10-13",78.080002,79.46,79.37,3.59,4.74,26089500,{"date":2268,"open":2269,"high":2270,"low":2271,"close":812,"change":1322,"percent_change":2210,"volume":2272,"transactions":9,"vwap":812},"2025-10-10",75.86,76.62,75.080002,24817200,{"date":2274,"open":2275,"high":2276,"low":2214,"close":2062,"change":2277,"percent_change":2278,"volume":2279,"transactions":9,"vwap":2062},"2025-10-09",79.19,79.33,-3.54,-4.47,40970500,{"date":2281,"open":2282,"high":2283,"low":981,"close":2283,"change":2284,"percent_change":2285,"volume":2286,"transactions":9,"vwap":2283},"2025-10-08",78.68,79.15,2.18,2.83,25676100,{"date":2288,"open":2289,"high":2290,"low":2291,"close":2070,"change":2292,"percent_change":2293,"volume":2294,"transactions":9,"vwap":2070},"2025-10-07",78.66,78.69,76.69,-1.64,-2.09,21615600,{"date":2296,"open":2297,"high":2086,"low":2298,"close":2299,"change":2300,"percent_change":465,"volume":2301,"transactions":9,"vwap":2299},"2025-10-06",78.059998,77.79,78.61,1.53,26286300,{"date":2303,"open":2304,"high":955,"low":2305,"close":2306,"change":1923,"percent_change":2307,"volume":2308,"transactions":9,"vwap":2306},"2025-10-03",77.32,76.53,77.080002,-0.03,15113300,{"date":2310,"open":2311,"high":2312,"low":2313,"close":2314,"change":2307,"percent_change":1842,"volume":2315,"transactions":9,"vwap":2314},"2025-10-02",78.29,78.32,74.099998,77.099998,41791200,{"date":2317,"open":2318,"high":2032,"low":2319,"close":2320,"change":38,"percent_change":2105,"volume":2321,"transactions":9,"vwap":2320},"2025-10-01",77.11,76.59,77.13,22633000,{"date":2323,"open":2324,"high":2231,"low":2325,"close":893,"change":2042,"percent_change":66,"volume":2326,"transactions":9,"vwap":893},"2025-09-30",74.97,74.74,21221700,{"date":2328,"open":2329,"high":2330,"low":707,"close":2331,"change":1315,"percent_change":2332,"volume":2333,"transactions":9,"vwap":2331},"2025-09-29",76.58,76.87,75.72,1.39,24062700,{"date":2335,"open":2336,"high":2337,"low":2338,"close":2201,"change":2339,"percent_change":1899,"volume":2340,"transactions":9,"vwap":2201},"2025-09-26",73.68,74.93,73.24,1.55,21411900,{"date":2342,"open":2343,"high":2344,"low":2345,"close":2346,"change":2347,"percent_change":1457,"volume":2348,"transactions":9,"vwap":2346},"2025-09-25",72.31,73.2,72.010002,73.13,0.81,23268600,{"date":2350,"open":2351,"high":2352,"low":2353,"close":2354,"change":2355,"percent_change":2356,"volume":2357,"transactions":9,"vwap":2354},"2025-09-24",73.96,74.45,72.27,72.32,-1.91,-2.57,27972000,{"date":2359,"open":642,"high":2360,"low":2361,"close":2362,"change":2363,"percent_change":2364,"volume":2365,"transactions":9,"vwap":2362},"2025-09-23",75.28,73.88,74.23,-0.1,-0.13,23168400,{"date":2367,"open":963,"high":2368,"low":2369,"close":2370,"change":939,"percent_change":1833,"volume":2371,"transactions":9,"vwap":2370},"2025-09-22",74.37,72.84,74.33,30822600,{"date":2373,"open":2374,"high":2375,"low":2376,"close":2377,"change":2378,"percent_change":2379,"volume":2380,"transactions":9,"vwap":2377},"2025-09-19",68.92,72.53,68.89,72.36,3.57,5.19,36429000,{"date":2382,"open":2383,"high":2384,"low":2385,"close":2386,"change":1765,"percent_change":1184,"volume":2387,"transactions":9,"vwap":2386},"2025-09-18",68.15,68.8,67.26,68.79,21638900,{"date":2389,"open":2390,"high":2391,"low":2392,"close":2393,"change":1977,"percent_change":2394,"volume":2395,"transactions":9,"vwap":2393},"2025-09-17",68.24,69.93,67.77,68.66,-0.52,28270300,{"date":2397,"open":2398,"high":2399,"low":2400,"close":2401,"change":1190,"percent_change":2402,"volume":2403,"transactions":9,"vwap":2401},"2025-09-16",70.57,70.64,68.63,69.019997,-2.07,22742300,{"date":2405,"open":2406,"high":2127,"low":2407,"close":2118,"change":38,"percent_change":1496,"volume":2408,"transactions":9,"vwap":2118},"2025-09-15",69.3,69.15,16298200,{"date":2410,"open":2411,"high":2412,"low":2413,"close":2414,"change":111,"percent_change":111,"volume":2415,"transactions":9,"vwap":2414},"2025-09-12",69.96,70.11,69.24,69.75,13891100,{"date":2417,"open":2390,"high":2418,"low":2419,"close":2418,"change":2420,"percent_change":2421,"volume":2422,"transactions":9,"vwap":2418},"2025-09-11",69.76,68.080002,1.26,1.84,18762100,{"date":2424,"open":2425,"high":2426,"low":2427,"close":2428,"change":1009,"percent_change":1900,"volume":2429,"transactions":9,"vwap":2428},"2025-09-10",67.47,68.59,67.46,68.5,18297300,{"date":2431,"open":2432,"high":2433,"low":2434,"close":2435,"change":2436,"percent_change":741,"volume":2437,"transactions":9,"vwap":2435},"2025-09-09",67.65,67.94,66.67,66.85,-0.39,24430000,{"date":2439,"open":2440,"high":2441,"low":2442,"close":2443,"change":66,"percent_change":2444,"volume":2445,"transactions":9,"vwap":2443},"2025-09-08",67.23,67.41,66.49,67.24,1.36,24932700,{"date":2447,"open":2448,"high":2449,"low":2450,"close":2451,"change":1871,"percent_change":1280,"volume":2452,"transactions":9,"vwap":2451},"2025-09-05",66.010002,66.87,65.16,66.34,31720200,{"date":2454,"open":2455,"high":2456,"low":2457,"close":2458,"change":1879,"percent_change":1075,"volume":2459,"transactions":9,"vwap":2458},"2025-09-04",64.36,64.94,63.89,64.57,24753700,{"date":2461,"open":2462,"high":2463,"low":2464,"close":2465,"change":126,"percent_change":2466,"volume":2467,"transactions":9,"vwap":2465},"2025-09-03",65.48,65.83,64.71,65.2,0.62,25768700,{"date":2469,"open":2470,"high":2471,"low":2472,"close":2473,"change":2225,"percent_change":1090,"volume":2474,"transactions":9,"vwap":2473},"2025-09-02",64.39,65.07,63.2,64.8,41939600,{"date":2476,"open":2477,"high":2478,"low":2477,"close":2479,"change":2421,"percent_change":2480,"volume":2481,"transactions":9,"vwap":2479},"2025-08-29",61.21,63.23,63.17,3,19954400,{"date":2483,"open":2484,"high":2485,"low":2486,"close":2487,"change":2488,"percent_change":1109,"volume":2489,"transactions":9,"vwap":2487},"2025-08-28",61.4,61.62,60.7,61.33,-0.15,15854800,{"date":2491,"open":2492,"high":2493,"low":2494,"close":2493,"change":2495,"percent_change":1908,"volume":2496,"transactions":9,"vwap":2493},"2025-08-27",61.049999,61.48,60.47,-0.12,10691600,{"date":2498,"open":2499,"high":2500,"low":2501,"close":2500,"change":82,"percent_change":2502,"volume":2503,"transactions":9,"vwap":2500},"2025-08-26",60.56,61.6,60.44,2.22,17598200,{"date":2505,"open":2506,"high":2507,"low":2508,"close":2509,"change":2510,"percent_change":1765,"volume":2511,"transactions":9,"vwap":2509},"2025-08-25",60.39,60.79,60.17,60.26,0.08,8388400,{"date":2513,"open":2514,"high":2515,"low":2516,"close":2517,"change":2518,"percent_change":2519,"volume":2520,"transactions":9,"vwap":2517},"2025-08-22",58.79,60.68,58.38,60.18,0.89,1.5,19540500,{"date":2522,"open":2523,"high":2524,"low":2525,"close":2526,"change":2527,"percent_change":2528,"volume":2529,"transactions":9,"vwap":2526},"2025-08-21",58.17,59.69,58.11,59.29,0.97,1.66,17900200,{"date":2531,"open":2532,"high":2533,"low":2534,"close":2535,"change":2536,"percent_change":2537,"volume":2538,"transactions":9,"vwap":2535},"2025-08-20",57.25,58.33,57.19,58.32,1.72,3.04,15489900,{"date":2540,"open":2541,"high":2542,"low":2543,"close":2544,"change":2545,"percent_change":2546,"volume":2547,"transactions":9,"vwap":2544},"2025-08-19",57.84,58.040001,56.59,56.6,-1.5,-2.58,15274300,{"date":2549,"open":2550,"high":2551,"low":2552,"close":2553,"change":2554,"percent_change":2555,"volume":2556,"transactions":9,"vwap":2553},"2025-08-18",58.2,58.42,57.7,58.099998,-0.18,-0.31,8505900,{"date":2558,"open":2559,"high":2560,"low":2561,"close":2562,"change":2563,"percent_change":22,"volume":2564,"transactions":9,"vwap":2562},"2025-08-15",57.8,58.56,57.34,58.28,0.58,13540600,{"date":2566,"open":2567,"high":2568,"low":2569,"close":2552,"change":569,"percent_change":668,"volume":2570,"transactions":9,"vwap":2552},"2025-08-14",57.65,58.53,57.42,11226900,{"date":2572,"open":2573,"high":2574,"low":2575,"close":2576,"change":2577,"percent_change":1109,"volume":2578,"transactions":9,"vwap":2576},"2025-08-13",58.66,58.77,57.87,58.07,-0.14,10707200,{"date":2580,"open":2581,"high":2582,"low":2583,"close":2584,"change":231,"percent_change":66,"volume":2585,"transactions":9,"vwap":2584},"2025-08-12",57.83,58.23,57.37,58.21,11586200,{"date":2587,"open":2543,"high":2588,"low":2589,"close":2590,"change":569,"percent_change":668,"volume":2591,"transactions":9,"vwap":2590},"2025-08-11",58,56.34,57.69,17523500,{"date":2593,"open":2594,"high":2595,"low":2541,"close":2596,"change":1409,"percent_change":699,"volume":2597,"transactions":9,"vwap":2596},"2025-08-08",58.43,58.81,58.060001,18210700,{"date":2599,"open":2600,"high":2601,"low":2602,"close":2603,"change":2604,"percent_change":2105,"volume":2605,"transactions":9,"vwap":2603},"2025-08-07",57.91,58.48,57.61,57.94,0.55,22573200,{"date":2607,"open":2608,"high":2609,"low":2610,"close":2609,"change":561,"percent_change":1009,"volume":2611,"transactions":9,"vwap":2609},"2025-08-06",56.49,57.39,56.48,16684000,{"date":2613,"open":2614,"high":2615,"low":2616,"close":2617,"change":2618,"percent_change":2619,"volume":2620,"transactions":9,"vwap":2617},"2025-08-05",54.61,56.66,54.57,56.46,1.52,2.77,32074400,{"date":2622,"open":2623,"high":2624,"low":2625,"close":2626,"change":720,"percent_change":2627,"volume":2628,"transactions":9,"vwap":2626},"2025-08-04",53.17,55.049999,53.16,54.94,4.75,27343200,{"date":2630,"open":2631,"high":2632,"low":2633,"close":2634,"change":2347,"percent_change":2635,"volume":2636,"transactions":9,"vwap":2634},"2025-08-01",52.74,53.060001,51.94,52.45,1.57,20409400,{"date":2638,"open":2639,"high":2640,"low":2641,"close":2642,"change":2577,"percent_change":2643,"volume":2644,"transactions":9,"vwap":2642},"2025-07-31",52.02,52.32,51.37,51.64,-0.27,16429400,{"date":2646,"open":2647,"high":2648,"low":2649,"close":2650,"change":2651,"percent_change":2652,"volume":2653,"transactions":9,"vwap":2650},"2025-07-30",52.55,52.95,51.52,51.78,-1.47,-2.76,21662100,{"date":2655,"open":2656,"high":2657,"low":2658,"close":2659,"change":136,"percent_change":2660,"volume":2661,"transactions":9,"vwap":2659},"2025-07-29",52.76,53.36,52.52,53.25,1.25,13473500,{"date":2663,"open":2664,"high":2665,"low":2666,"close":2667,"change":982,"percent_change":2668,"volume":2669,"transactions":9,"vwap":2667},"2025-07-28",53.15,53.34,52.14,52.59,-2.54,20458100,{"date":2671,"open":2672,"high":2673,"low":2674,"close":2675,"change":2676,"percent_change":210,"volume":2677,"transactions":9,"vwap":2675},"2025-07-25",52.92,53.98,52.85,53.96,0.63,25492200,{"date":2679,"open":2680,"high":2681,"low":2682,"close":2683,"change":2684,"percent_change":1930,"volume":2685,"transactions":9,"vwap":2683},"2025-07-24",53.049999,53.8,52.53,53.33,-0.51,12142200,{"date":2687,"open":2688,"high":2616,"low":2689,"close":2690,"change":668,"percent_change":1818,"volume":2691,"transactions":9,"vwap":2690},"2025-07-23",54.17,53.62,53.84,22084600,{"date":2693,"open":2694,"high":2695,"low":2696,"close":2697,"change":2698,"percent_change":2699,"volume":2700,"transactions":9,"vwap":2697},"2025-07-22",53.64,54.78,53.22,54.48,1.46,2.75,23906900,{"date":2702,"open":2633,"high":2703,"low":2704,"close":2705,"change":2706,"percent_change":2707,"volume":2708,"transactions":9,"vwap":2705},"2025-07-21",53.35,51.93,53.02,1.89,3.7,22674100,{"date":2710,"open":2711,"high":2712,"low":2713,"close":2714,"change":753,"percent_change":1108,"volume":2715,"transactions":9,"vwap":2714},"2025-07-18",51.69,51.79,51.12,51.13,12887800,{"date":2717,"open":2718,"high":2719,"low":2720,"close":2721,"change":741,"percent_change":2722,"volume":2723,"transactions":9,"vwap":2721},"2025-07-17",51.060001,51.42,50.45,51.24,-1.12,17442300,{"date":2725,"open":2726,"high":2727,"low":2728,"close":2729,"change":2730,"percent_change":1778,"volume":2731,"transactions":9,"vwap":2729},"2025-07-16",51.71,52.37,50.97,51.82,0.2,16545300,{"date":2733,"open":2734,"high":2735,"low":2736,"close":2737,"change":2738,"percent_change":2739,"volume":2740,"transactions":9,"vwap":2737},"2025-07-15",52.46,52.6,50.78,51.62,-0.83,-1.58,20154900,{"date":2742,"open":2743,"high":2744,"low":2745,"close":2634,"change":2746,"percent_change":106,"volume":2747,"transactions":9,"vwap":2634},"2025-07-14",52.42,53.3,52.38,0.03,13297300,{"date":2749,"open":2640,"high":2667,"low":2750,"close":2743,"change":231,"percent_change":45,"volume":2751,"transactions":9,"vwap":2743},"2025-07-11",51.91,19044800,{"date":2753,"open":2754,"high":2755,"low":2756,"close":2755,"change":126,"percent_change":131,"volume":2757,"transactions":9,"vwap":2755},"2025-07-10",51.68,51.9,50.98,13666200,{"date":2759,"open":2760,"high":2761,"low":2762,"close":2763,"change":476,"percent_change":1008,"volume":2764,"transactions":9,"vwap":2763},"2025-07-09",50.85,51.66,50.56,51.5,19712100,{"date":2766,"open":2767,"high":2648,"low":2768,"close":2769,"change":2770,"percent_change":2051,"volume":2771,"transactions":9,"vwap":2769},"2025-07-08",52.94,50.35,50.79,-2.38,37415300,{"date":2773,"open":2704,"high":2774,"low":2775,"close":2623,"change":1771,"percent_change":52,"volume":2776,"transactions":9,"vwap":2623},"2025-07-07",53.21,51.32,22030200,{"date":2778,"open":2779,"high":2672,"low":2780,"close":2781,"change":121,"percent_change":2782,"volume":2783,"transactions":9,"vwap":2781},"2025-07-03",52.19,52.15,52.91,0.47,11610900,{"date":2785,"open":2786,"high":2656,"low":2787,"close":2788,"change":2466,"percent_change":59,"volume":2789,"transactions":9,"vwap":2788},"2025-07-02",52.33,51.84,52.66,13096100,{"date":2791,"open":2792,"high":2680,"low":2793,"close":2794,"change":1923,"percent_change":1842,"volume":2795,"transactions":9,"vwap":2794},"2025-07-01",53.0099983,51.96,52.040001,19063300,{"date":2797,"open":2798,"high":2799,"low":2800,"close":2801,"change":880,"percent_change":2802,"volume":2803,"transactions":9,"vwap":2801},"2025-06-30",50.93,52.07,50.75,52.060001,2.62,19782700,{"date":2805,"open":2806,"high":2713,"low":2807,"close":2808,"change":2809,"percent_change":2810,"volume":2811,"transactions":9,"vwap":2808},"2025-06-27",50.92,50.32,50.73,-1.89,-3.59,32657400,{"date":2813,"open":2814,"high":2815,"low":2814,"close":2815,"change":2816,"percent_change":2817,"volume":2818,"transactions":9,"vwap":2815},"2025-06-26",51.76,52.62,0.7,1.35,14874300,{"date":2820,"open":2821,"high":2822,"low":2823,"close":2824,"change":106,"percent_change":1409,"volume":2825,"transactions":9,"vwap":2824},"2025-06-25",51.59,52.16,51.45,51.92,12728900,{"date":2827,"open":2828,"high":2829,"low":2830,"close":2831,"change":2832,"percent_change":2833,"volume":2834,"transactions":9,"vwap":2831},"2025-06-24",51.54,52.13,50.7,51.86,-1.25,-2.35,22159900,{"date":2836,"open":2658,"high":2837,"low":2838,"close":2839,"change":2840,"percent_change":2635,"volume":2841,"transactions":9,"vwap":2839},"2025-06-23",53.74,52.27,53.11,0.82,21458300,{"date":2843,"open":2844,"high":2845,"low":2846,"close":2847,"change":2848,"percent_change":1198,"volume":2849,"transactions":9,"vwap":2847},"2025-06-20",52.69,53.43,52.26,52.29,-0.71,18722300,{"date":2851,"open":2703,"high":2852,"low":2853,"close":2854,"change":2684,"percent_change":1930,"volume":2855,"transactions":9,"vwap":2854},"2025-06-18",53.7,52.9,53,14897000,{"date":2857,"open":2858,"high":2859,"low":2632,"close":2860,"change":1842,"percent_change":2861,"volume":2862,"transactions":9,"vwap":2860},"2025-06-17",53.79,54.0099983,53.51,-0.07,13406500,{"date":2864,"open":2852,"high":2865,"low":2866,"close":2867,"change":1132,"percent_change":2868,"volume":2869,"transactions":9,"vwap":2867},"2025-06-16",54.15,53.5,53.55,-1.67,18475000,{"date":2871,"open":2872,"high":2873,"low":2874,"close":2875,"change":561,"percent_change":1050,"volume":2876,"transactions":9,"vwap":2875},"2025-06-13",54.34,54.7,53.85,54.46,22541400,{"date":2878,"open":2879,"high":2880,"low":2881,"close":2882,"change":1870,"percent_change":814,"volume":2883,"transactions":9,"vwap":2882},"2025-06-12",52.8,53.76,52.72,53.53,25699500,{"date":2885,"open":2886,"high":2633,"low":2887,"close":2633,"change":2888,"percent_change":1855,"volume":2889,"transactions":9,"vwap":2633},"2025-06-11",51.51,51.29,0.51,13531000,{"date":2891,"open":2892,"high":2735,"low":2713,"close":2893,"change":1936,"percent_change":1198,"volume":2894,"transactions":9,"vwap":2893},"2025-06-10",52.43,51.43,17301700,{"date":2896,"open":2897,"high":2640,"low":2898,"close":2829,"change":2888,"percent_change":1855,"volume":2899,"transactions":9,"vwap":2829},"2025-06-09",51.67,51.41,15247300,{"date":2901,"open":2902,"high":2902,"low":2903,"close":2737,"change":2904,"percent_change":930,"volume":2905,"transactions":9,"vwap":2737},"2025-06-06",53.09,51.47,-1.53,31562000,{"date":2907,"open":2908,"high":2909,"low":2910,"close":2664,"change":2911,"percent_change":753,"volume":2912,"transactions":9,"vwap":2664},"2025-06-05",53.75,54.62,52.81,-0.06,28630300,{"date":2914,"open":2915,"high":2866,"low":2916,"close":2774,"change":1409,"percent_change":2917,"volume":2918,"transactions":9,"vwap":2774},"2025-06-04",53.26,52.87,0.23,18924400,{"date":2920,"open":2921,"high":2902,"low":2727,"close":2902,"change":2922,"percent_change":2923,"volume":2924,"transactions":9,"vwap":2902},"2025-06-03",52.86,-0.68,-1.26,24482500,{"date":2926,"open":2927,"high":2928,"low":2761,"close":2929,"change":296,"percent_change":2930,"volume":2931,"transactions":9,"vwap":2929},"2025-06-02",51.72,53.83,53.77,6.16,39386800,{"date":2933,"open":2934,"high":2935,"low":2936,"close":2937,"change":1569,"percent_change":158,"volume":2938,"transactions":9,"vwap":2937},"2025-05-30",49.85,50.72,49.72,50.65,16795500,{"date":2940,"open":2941,"high":2942,"low":2943,"close":2944,"change":2861,"percent_change":2577,"volume":2945,"transactions":9,"vwap":2944},"2025-05-29",50.59,50.84,49.94,50.28,11855600,{"date":2947,"open":2948,"high":2949,"low":2950,"close":2768,"change":2563,"percent_change":2951,"volume":2952,"transactions":9,"vwap":2768},"2025-05-28",49.92,50.36,49.78,1.17,13211000,{"date":2954,"open":2955,"high":2956,"low":2957,"close":2958,"change":2151,"percent_change":2545,"volume":2959,"transactions":9,"vwap":2958},"2025-05-27",49.41,50.31,49.34,49.77,20431100,{"date":2961,"open":2768,"high":2769,"low":2962,"close":2963,"change":2817,"percent_change":2699,"volume":2964,"transactions":9,"vwap":2963},"2025-05-23",49.75,50.53,24171600,{"date":2966,"open":2967,"high":2968,"low":2969,"close":2970,"change":2971,"percent_change":2972,"volume":2973,"transactions":9,"vwap":2970},"2025-05-22",49.28,49.57,48.7,49.18,-0.26,-0.53,16934800,{"date":2975,"open":2976,"high":2977,"low":2978,"close":2979,"change":2676,"percent_change":2980,"volume":2981,"transactions":9,"vwap":2979},"2025-05-21",49.080002,49.7,48.97,49.44,1.29,23175400,{"date":2983,"open":2984,"high":2985,"low":2986,"close":2987,"change":2988,"percent_change":2989,"volume":2990,"transactions":9,"vwap":2987},"2025-05-20",47.43,48.82,47.26,48.81,1.47,3.11,26942300,{"date":2992,"open":2993,"high":2994,"low":2995,"close":2996,"change":22,"percent_change":2284,"volume":2997,"transactions":9,"vwap":2996},"2025-05-19",47.099998,47.4,46.65,47.34,19577600,{"date":2999,"open":3000,"high":3001,"low":3002,"close":3003,"change":1907,"percent_change":3004,"volume":3005,"transactions":9,"vwap":3003},"2025-05-16",45.41,46.35,45.25,46.33,-0.34,17272000,{"date":3007,"open":3008,"high":3009,"low":3010,"close":3011,"change":3012,"percent_change":785,"volume":3013,"transactions":9,"vwap":3011},"2025-05-15",46.049999,46.6,45.61,46.49,0.94,23456700,{"date":3015,"open":3016,"high":3017,"low":175,"close":3018,"change":2196,"percent_change":3019,"volume":3020,"transactions":9,"vwap":3018},"2025-05-14",45.51,45.66,45.55,-2.13,26797000,{"date":3022,"open":3023,"high":3024,"low":3025,"close":3026,"change":752,"percent_change":990,"volume":3027,"transactions":9,"vwap":3026},"2025-05-13",46.72,46.75,46.16,46.54,22356300,{"date":3029,"open":3030,"high":3031,"low":3001,"close":3032,"change":3033,"percent_change":3034,"volume":3035,"transactions":9,"vwap":3032},"2025-05-12",48.060001,48.080002,46.62,-3.75,-7.44,42761600,{"date":3037,"open":3038,"high":3039,"low":3040,"close":3041,"change":1254,"percent_change":3042,"volume":3043,"transactions":9,"vwap":3041},"2025-05-09",49.62,50.47,49.11,50.37,3.05,20695300,{"date":3045,"open":2934,"high":3046,"low":3047,"close":3048,"change":1133,"percent_change":2809,"volume":3049,"transactions":9,"vwap":3048},"2025-05-08",50.049999,48.72,48.88,20400400,{"date":3051,"open":3052,"high":2944,"low":3053,"close":3054,"change":1075,"percent_change":2355,"volume":3055,"transactions":9,"vwap":3054},"2025-05-07",49.54,49.29,49.82,22412000,{"date":3057,"open":3058,"high":3059,"low":3060,"close":2769,"change":1204,"percent_change":3061,"volume":3062,"transactions":9,"vwap":2769},"2025-05-06",49.91,50.83,49.37,4.25,31155000,{"date":3064,"open":3065,"high":3066,"low":3067,"close":3047,"change":1594,"percent_change":1066,"volume":3068,"transactions":9,"vwap":3047},"2025-05-05",48.87,48.9,48.049999,20923200,{"date":3070,"open":3071,"high":3072,"low":3073,"close":3074,"change":2495,"percent_change":804,"volume":3075,"transactions":9,"vwap":3074},"2025-05-02",47.85,48.11,46.73,47.080002,14244100,{"date":3077,"open":3078,"high":3079,"low":3080,"close":3081,"change":3082,"percent_change":1608,"volume":3083,"transactions":9,"vwap":3081},"2025-05-01",47.55,47.64,46.89,47.2,-1.81,27130000,{"date":3085,"open":3086,"high":3087,"low":3088,"close":3089,"change":1810,"percent_change":3090,"volume":3091,"transactions":9,"vwap":3089},"2025-04-30",48,49.029999,47.99,49.0099983,1.09,15832300,{"date":3093,"open":3094,"high":3095,"low":3096,"close":3097,"change":1930,"percent_change":3098,"volume":3099,"transactions":9,"vwap":3097},"2025-04-29",48.78,49.21,48.4,48.48,-1.92,13110200,{"date":3101,"open":3102,"high":3103,"low":3104,"close":3103,"change":2466,"percent_change":443,"volume":3105,"transactions":9,"vwap":3103},"2025-04-28",48.54,49.43,48.31,15128300,{"date":3107,"open":3108,"high":3066,"low":3031,"close":2987,"change":1930,"percent_change":2355,"volume":3109,"transactions":9,"vwap":2987},"2025-04-25",48.22,19299600,{"date":3111,"open":3112,"high":3054,"low":3113,"close":3114,"change":3115,"percent_change":3116,"volume":3117,"transactions":9,"vwap":3114},"2025-04-24",49.61,48.8,49.76,1.03,2.11,22803300,{"date":3119,"open":3120,"high":2970,"low":3121,"close":3122,"change":2545,"percent_change":3123,"volume":3124,"transactions":9,"vwap":3122},"2025-04-23",47.93,47.77,48.73,-2.99,38934600,{"date":179,"open":2755,"high":3126,"low":3127,"close":3128,"change":2868,"percent_change":3129,"volume":3130,"transactions":9,"vwap":3128},51.95,50.02,50.23,-3.22,38019600]