[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IBKR":3,"homepage-market-summary":34,"stock-historical-IBKR":175},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"IBKR","2026-10-02",{"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},"Interactive Brokers Group, Inc. Class A Common Stock","Nasdaq",null,"SECURITY BROKERS, DEALERS & FLOTATION COMPANIES","Interactive Brokers is a large, automated retail and institutional brokerage that boasted nearly $780 billion in customer equity at the end of 2025. The company cut its teeth as a market maker, introducing US financial markets to automated and algorithmic training before expanding into brokerage services in 1993. The firm has a wide-ranging client base, with its best-in-class order execution and extremely low margin lending rates catering to a sophisticated audience of hedge funds, proprietary traders, and introducing brokers that account for about 45% of the firm's commissions. With operations spanning more than 170 electronic exchanges, 40 countries, and 29 currencies, Interactive Brokers caters to a global clientele, with more than 80% of active accounts sitting outside the US.","3,265","Greenwich, CT",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},0.3964,0.35,"Quarterly",{"close":20,"open":21,"high":22,"low":21,"prev_close":23,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28,"high_52w":29,"low_52w":30,"avg_volume_52w":31,"range_52w_percent":32,"record_count":33},88.3,86.55,88.92,85.81,2.49,2.9,4854338.579607,69008,88.2755,98.75,58.95,4580601.605036336,73.7,4885,{"status":35,"indices":36,"watchlist":80,"sectors":102,"benchmarks":157},"success",[37,45,52,59,66,73],{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":43,"sparkline":44,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":43,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":43,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":43,"sparkline":65,"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":43,"sparkline":72,"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":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":14,"sparkline":79,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"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",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":43,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":43,"sparkline":94,"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":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":43,"sparkline":101,"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",[103,108,113,118,123,128,133,138,143,148,153],{"name":104,"etf":105,"change":106,"price":107,"is_up":43},"Technology","XLK",1.01,199.81,{"name":109,"etf":110,"change":111,"price":112,"is_up":43},"Financials","XLF",0.06,53.49,{"name":114,"etf":115,"change":116,"price":117,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":119,"etf":120,"change":121,"price":122,"is_up":43},"Consumer Cycl","XLY",1.13,110.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":43},"Consumer Staples","XLP",0.25,80.53,{"name":129,"etf":130,"change":131,"price":132,"is_up":43},"Energy","XLE",0.4,62.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":43},"Industrials","XLI",0.78,169.95,{"name":139,"etf":140,"change":141,"price":142,"is_up":43},"Materials","XLB",0.66,48.86,{"name":144,"etf":145,"change":146,"price":147,"is_up":43},"Real Estate","XLRE",0.32,40.81,{"name":149,"etf":150,"change":151,"price":152,"is_up":43},"Utilities","XLU",0.38,39.83,{"name":154,"etf":155,"change":17,"price":156,"is_up":43},"Comm Services","XLC",110.32,[158,163,167,171],{"ticker":159,"name":160,"price":161,"change":162,"is_up":43},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":164,"name":165,"price":166,"change":93,"is_up":43},"QQQ","Invesco QQQ Trust",749.58,{"ticker":168,"name":169,"price":170,"change":57,"is_up":43},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":172,"name":173,"price":174,"change":71,"is_up":43},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":176,"page":50,"page_size":177,"total_pages":50,"summary":178,"data":184},365,1000,{"period_high":29,"period_low":179,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":20,"start_date":183,"end_date":5},38.5275,5057996,1846168701.259084,124.28,"2025-04-22",[185,186,196,206,216,227,238,249,260,271,282,293,304,314,325,335,346,357,367,378,389,400,409,420,431,442,453,464,474,485,496,505,513,524,535,545,556,567,577,587,598,609,619,629,639,649,659,670,681,692,700,709,719,728,738,746,754,762,771,779,787,794,802,810,819,827,834,841,849,857,864,871,880,889,898,907,916,923,931,940,947,954,962,971,980,989,996,1003,1012,1020,1027,1035,1044,1052,1060,1069,1076,1085,1093,1101,1109,1116,1124,1133,1139,1147,1156,1163,1172,1181,1189,1197,1205,1214,1222,1231,1239,1248,1257,1266,1275,1283,1292,1299,1308,1316,1324,1333,1342,1351,1359,1368,1375,1384,1392,1401,1410,1418,1426,1434,1440,1449,1454,1463,1469,1478,1487,1495,1502,1511,1520,1529,1537,1546,1553,1561,1569,1576,1585,1592,1599,1608,1616,1625,1632,1639,1646,1655,1664,1672,1679,1688,1697,1706,1715,1720,1729,1738,1745,1753,1759,1767,1775,1781,1790,1797,1806,1815,1824,1833,1841,1848,1856,1864,1869,1877,1883,1890,1896,1903,1912,1918,1925,1931,1939,1946,1952,1958,1966,1974,1980,1987,1995,2002,2009,2018,2025,2032,2039,2047,2056,2061,2068,2075,2082,2089,2096,2104,2112,2121,2127,2135,2142,2150,2155,2159,2167,2174,2182,2190,2197,2206,2214,2221,2227,2234,2240,2247,2253,2259,2267,2273,2281,2287,2295,2301,2308,2314,2320,2326,2332,2336,2344,2350,2356,2362,2369,2377,2382,2389,2396,2404,2410,2415,2422,2428,2434,2439,2444,2450,2458,2465,2471,2480,2486,2491,2498,2505,2511,2517,2522,2526,2531,2537,2541,2547,2553,2560,2569,2575,2580,2585,2591,2596,2603,2611,2618,2626,2632,2640,2647,2655,2663,2668,2674,2682,2690,2696,2704,2712,2719,2728,2735,2743,2752,2760,2768,2776,2785,2793,2801,2809,2815,2824,2832,2839,2847,2854,2861,2869,2875,2883,2892,2899,2908,2917,2926,2933,2940,2947,2956,2965,2974,2982,2990,2997,3004,3012,3020,3028,3037,3044,3053,3061,3069],{"date":5,"open":21,"high":22,"low":21,"close":20,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28},{"date":187,"open":188,"high":189,"low":190,"close":23,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-01",85.42,87.25,83.6,0.39,0.46,5718064.889718,79002,85.7547,{"date":197,"open":198,"high":199,"low":200,"close":188,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-30",86.63,86.93,85.39,-0.76,-0.88,4050503.01465,49289,85.8347,{"date":207,"open":208,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-29",87.86,85.8908,86.18,-0.9,-1.03,2832962.948992,48980,86.3635,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-28",87.802,88.5,86.81,87.08,-2.16,-2.42,3831852.364411,60279,87.4118,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-25",90,90.57,88.53,89.24,-0.58,-0.65,2894069.386553,47426,89.5185,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-24",90.53,91.185,89.1,89.82,-1.74,-1.9,3978211.634162,60316,89.8149,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-23",91.36,93.525,90.922,91.56,-0.32,-0.35,3961067.004219,46319,92.0954,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-22",92.85,93.2,89.71,91.88,-1.33,-1.43,4061917.958232,64160,91.3332,{"date":272,"open":273,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-21",92.5,93.935,91.58,93.21,2.52,2.78,3474941.717041,48925,93.1946,{"date":283,"open":284,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-18",89.91,91.06,88.75,90.69,2.31,2.61,6227861.759828,53749,90.3828,{"date":294,"open":295,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-17",88.72,89.09,87.625,88.38,1.64,1.89,4362339.890327,55410,88.4529,{"date":305,"open":306,"high":296,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-16",88.99,84.96,86.74,-2.06,-2.32,3807576.223741,58077,86.92,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-15",90.2,90.48,87.5,88.8,-1.95,-2.15,4169866.011535,64505,88.4932,{"date":326,"open":229,"high":327,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-14",90.935,89.08,90.75,-0.62,-0.68,3829761.902419,57749,90.3168,{"date":336,"open":337,"high":338,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-11",90.705,92.31,89.45,91.37,1.95,2.18,3080819.573718,55038,91.3314,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-10",89.06,90.235,88.74,89.42,-0.86,-0.95,2877836.829338,38731,89.5514,{"date":358,"open":359,"high":360,"low":361,"close":362,"change":363,"percent_change":201,"volume":364,"transactions":365,"vwap":366},"2026-09-09",90.99,91.86,90.25,90.28,-0.69,2647464.684249,40057,90.7102,{"date":368,"open":369,"high":370,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-08",91.76,93.29,90.87,90.97,-1.65,-1.78,2185513.808127,43355,91.5599,{"date":379,"open":380,"high":381,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-04",91.55,92.845,91.14,92.62,-0.33,-0.36,2501949.890283,37959,92.4144,{"date":390,"open":391,"high":392,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-03",89.83,93.27,89.77,92.95,3.83,4.3,5411158.300846,62709,92.6586,{"date":401,"open":229,"high":402,"low":231,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-02",91.35,89.12,-1.27,-1.41,4306498.930903,68294,89.4086,{"date":410,"open":411,"high":412,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-09-01",94.625,94.9,90.025,90.39,-6.9,-7.09,5142423.29318,82976,92.1427,{"date":421,"open":422,"high":423,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-31",95.5,97.89,94.43,97.29,1.45,1.51,3563892.516814,50039,96.6196,{"date":432,"open":433,"high":434,"low":435,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-28",96.61,97.7199,95.455,95.84,-0.71,-0.74,2236816.131596,37539,96.2483,{"date":443,"open":444,"high":445,"low":446,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-27",96.88,97.335,95.76,96.55,-0.47,-0.48,5156050.564436,46053,96.589,{"date":454,"open":455,"high":456,"low":457,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-26",97.63,97.78,94.81,97.02,-1.17,-1.19,3044015.403681,53918,96.6907,{"date":465,"open":466,"high":29,"low":467,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-25",93.545,92.8,98.19,5.14,5.52,5222932.140901,69804,96.9476,{"date":475,"open":476,"high":477,"low":478,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-24",93.86,94.78,92.49,93.05,-0.82,-0.87,4301491.862612,45822,93.2014,{"date":486,"open":487,"high":488,"low":489,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-21",90.795,94.22,90.31,93.87,4.02,4.47,5762192.465885,52094,93.411,{"date":497,"open":498,"high":499,"low":500,"close":501,"change":363,"percent_change":201,"volume":502,"transactions":503,"vwap":504},"2026-08-20",91.41,91.71,89.665,89.85,3443441.694911,47901,90.3708,{"date":506,"open":359,"high":507,"low":22,"close":508,"change":509,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-19",91.43,90.54,-0.02,3221875.175608,50799,90.4226,{"date":514,"open":515,"high":516,"low":517,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-18",93,93.225,90.42,90.56,-3.77,-4,2614648.289391,54328,90.9015,{"date":525,"open":526,"high":527,"low":528,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-17",92.225,94.6,91.585,94.33,2.27,2.47,4453346.053082,71657,93.6705,{"date":536,"open":498,"high":537,"low":538,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-14",92.42,90.12,92.06,0.64,0.7,2180217.673857,40201,91.858,{"date":546,"open":547,"high":548,"low":549,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-13",92,92.72,91.335,91.42,-0.24,-0.26,2576738.856414,46435,91.9487,{"date":557,"open":558,"high":559,"low":560,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-12",91.15,92.755,90.84,91.66,1.88,2.09,2995018.379515,53219,91.7908,{"date":568,"open":569,"high":570,"low":571,"close":572,"change":202,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-11",91.12,91.65,89.515,89.78,-0.97,3455217.963881,48168,90.0168,{"date":578,"open":579,"high":580,"low":579,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-10",88,91.78,90.66,2.83,3.22,5608403.204831,79288,90.5373,{"date":588,"open":589,"high":590,"low":591,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-07",86.57,87.97,85.37,87.83,1.81,2.1,7767533.720509,76702,86.8524,{"date":599,"open":600,"high":601,"low":602,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-08-06",88.14,89.14,85.69,86.02,-2.72,-3.07,7286852.860276,82050,86.6671,{"date":610,"open":611,"high":612,"low":613,"close":350,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-08-05",89.59,90.915,88.67,0.11,0.12,4885201.462333,63884,89.3196,{"date":620,"open":621,"high":622,"low":623,"close":624,"change":625,"percent_change":50,"volume":626,"transactions":627,"vwap":628},"2026-08-04",88.69,89.475,86.9196,88.63,0.88,4493873.066635,70340,88.541,{"date":630,"open":631,"high":632,"low":633,"close":634,"change":551,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-08-03",87.03,88.225,85.9,87.75,-0.27,4656353.766306,79478,87.5177,{"date":640,"open":641,"high":641,"low":642,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-31",91.8,87.95,87.99,-2.49,-2.75,4355226.059423,73587,89.0758,{"date":650,"open":651,"high":652,"low":653,"close":317,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-30",88.2,90.68,86.82,4.22,4.89,4944852.142813,74662,89.6075,{"date":660,"open":661,"high":662,"low":663,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-29",89.89,90.46,85.6,86.26,-4.65,-5.11,7204194.297309,100767,87.3064,{"date":671,"open":672,"high":673,"low":674,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-28",90.04,91.2132,88.33,90.91,-1.36,-1.47,4715352.216228,68369,90.1704,{"date":682,"open":683,"high":684,"low":685,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-27",92.9,94.2595,89.69,92.27,0.53,0.58,4570994.469297,67435,91.5697,{"date":693,"open":641,"high":694,"low":695,"close":696,"change":509,"percent_change":509,"volume":697,"transactions":698,"vwap":699},"2026-07-24",92.45,89.5,91.74,3884659.078634,61037,91.2636,{"date":701,"open":702,"high":703,"low":704,"close":369,"change":244,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-23",90.76,91.865,89.61,-1.86,4327707.445019,65397,91.2021,{"date":710,"open":711,"high":712,"low":713,"close":714,"change":715,"percent_change":573,"volume":716,"transactions":717,"vwap":718},"2026-07-22",93.595,95.55,92.18,93.5,-0.92,5850643.668162,89764,93.4914,{"date":720,"open":721,"high":712,"low":370,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":726,"vwap":727},"2026-07-21",93.49,94.42,2.74,2.99,5121936.4171,78504,94.555,{"date":729,"open":254,"high":730,"low":731,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":736,"vwap":737},"2026-07-20",93.46,91.31,91.68,1.15,1.27,3740321.615546,58609,92.2525,{"date":739,"open":740,"high":741,"low":742,"close":240,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":240},"2026-07-17",89.6,92.029999,87.87,-1.68,-1.82,4446400,{"date":747,"open":748,"high":749,"low":275,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-07-16",96.2,96.72,92.21,-5.2,-5.34,3996200,{"date":755,"open":756,"high":757,"low":758,"close":759,"change":760,"percent_change":562,"volume":761,"transactions":9,"vwap":759},"2026-07-15",96.89,97.77,95.57,97.41,1.8,3486300,{"date":763,"open":764,"high":765,"low":766,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":767},"2026-07-14",94.16,96.35,94.15,95.61,2.05,2.19,3094500,{"date":772,"open":276,"high":773,"low":774,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-07-13",94.8,92.41,93.56,-0.53,-0.56,3390800,{"date":780,"open":781,"high":782,"low":783,"close":784,"change":460,"percent_change":785,"volume":786,"transactions":9,"vwap":784},"2026-07-10",96.4,97.4,93.59,94.089996,-1.25,2399500,{"date":788,"open":789,"high":749,"low":790,"close":791,"change":562,"percent_change":792,"volume":793,"transactions":9,"vwap":791},"2026-07-09",94.82,93.93,95.28,2.01,2679400,{"date":795,"open":796,"high":797,"low":798,"close":799,"change":459,"percent_change":800,"volume":801,"transactions":9,"vwap":799},"2026-07-08",92.79,94.11,92.19,93.4,-1.24,3444200,{"date":803,"open":424,"high":804,"low":805,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-07-07",96.49,91.82,94.57,-1.42,-1.48,4783200,{"date":811,"open":812,"high":813,"low":814,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-07-06",91.99,96.089996,91.69,95.99,4.66,5.1,4531600,{"date":820,"open":821,"high":822,"low":823,"close":824,"change":825,"percent_change":309,"volume":826,"transactions":9,"vwap":824},"2026-07-02",93.25,96.71,89.51,91.33,-1.92,6587600,{"date":828,"open":829,"high":758,"low":830,"close":821,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":821},"2026-07-01",88.029999,87.57,6.21,7.13,7441700,{"date":835,"open":579,"high":538,"low":836,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-06-30",86.66,87.040001,-1.16,-1.32,5511300,{"date":842,"open":843,"high":844,"low":845,"close":651,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":651},"2026-06-29",90.34,90.51,87.67,-1.62,-1.8,4774300,{"date":850,"open":851,"high":852,"low":853,"close":243,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":243},"2026-06-26",91.45,91.73,89.56,-2.34,-2.54,5910100,{"date":858,"open":859,"high":791,"low":860,"close":861,"change":862,"percent_change":331,"volume":863,"transactions":9,"vwap":861},"2026-06-25",94.45,91.79,92.16,-0.63,3086000,{"date":865,"open":866,"high":867,"low":861,"close":796,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":796},"2026-06-24",93.7,95.26,-1.91,-2.02,3518800,{"date":872,"open":873,"high":874,"low":875,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-06-23",92.7,96.59,92.33,94.7,-2.12,-2.19,6269300,{"date":881,"open":882,"high":883,"low":884,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-06-22",96.79,97.84,96.040001,96.82,0.82,0.85,4203000,{"date":890,"open":891,"high":892,"low":893,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-06-18",96.8,97.81,95.3,96,0.91,0.96,7511200,{"date":899,"open":900,"high":901,"low":902,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-06-17",93.52,96.75,93.41,95.089996,1.99,2.14,5280100,{"date":908,"open":909,"high":910,"low":911,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-06-16",93.010002,94.050003,92.010002,93.099998,0.34,0.37,3989500,{"date":917,"open":918,"high":919,"low":383,"close":920,"change":341,"percent_change":921,"volume":922,"transactions":9,"vwap":920},"2026-06-15",94.68,94.73,92.76,2.15,3530200,{"date":924,"open":925,"high":912,"low":926,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-06-12",90.45,89.95,90.81,1.98,2.23,4181500,{"date":932,"open":933,"high":934,"low":935,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-06-11",86.59,88.9,85.07,88.83,3.41,3.99,3697600,{"date":941,"open":942,"high":20,"low":943,"close":188,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":188},"2026-06-10",85.28,84.65,-0.91,-1.05,4259700,{"date":948,"open":949,"high":231,"low":950,"close":951,"change":952,"percent_change":459,"volume":953,"transactions":9,"vwap":951},"2026-06-09",88.34,83.12,86.33,-1.02,4428100,{"date":955,"open":956,"high":592,"low":957,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-06-08",85.78,85.24,87.35,2.95,3.5,4689100,{"date":963,"open":964,"high":965,"low":966,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-06-05",86.15,86.23,83.4,84.4,-2.66,-3.06,4274400,{"date":972,"open":973,"high":974,"low":975,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-06-04",86.11,87.43,83.11,87.059998,-0.09,-0.1,7079400,{"date":981,"open":982,"high":983,"low":984,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-06-03",88.07,89.029999,86.91,87.15,-1.57,-1.77,5419900,{"date":990,"open":991,"high":992,"low":993,"close":295,"change":994,"percent_change":994,"volume":995,"transactions":9,"vwap":295},"2026-06-02",88.95,90.5,88.37,0.03,6537900,{"date":997,"open":998,"high":999,"low":1000,"close":621,"change":1001,"percent_change":928,"volume":1002,"transactions":9,"vwap":621},"2026-06-01",86.099998,91.019997,85.019997,1.72,6862500,{"date":1004,"open":1005,"high":1006,"low":1007,"close":1008,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1008},"2026-05-29",83.2,87.18,82.75,86.97,3.86,4.64,7288600,{"date":1013,"open":1014,"high":1015,"low":1016,"close":975,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":975},"2026-05-28",80.52,83.44,79.12,2.16,2.67,9785000,{"date":1021,"open":1022,"high":1022,"low":1023,"close":1024,"change":1025,"percent_change":854,"volume":1026,"transactions":9,"vwap":1024},"2026-05-27",82.64,79.72,80.95,-1.94,6127700,{"date":1028,"open":1029,"high":1030,"low":1031,"close":1032,"change":1033,"percent_change":300,"volume":1034,"transactions":9,"vwap":1032},"2026-05-26",82.36,84.29,82.27,82.89,1.54,4281100,{"date":1036,"open":1037,"high":1038,"low":1039,"close":1040,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1040},"2026-05-22",84.15,84.86,81.099998,81.35,-2.48,-2.96,8381300,{"date":1045,"open":1046,"high":1047,"low":1007,"close":1048,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1048},"2026-05-21",83.17,84.53,83.83,0.04,0.05,4839000,{"date":1053,"open":1054,"high":1055,"low":1056,"close":1057,"change":913,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1057},"2026-05-20",84,85.43,83.21,83.79,0.41,6230000,{"date":1061,"open":1062,"high":1063,"low":1064,"close":1065,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1065},"2026-05-19",84.66,84.87,82.8,83.45,-2.67,-3.1,7139200,{"date":1070,"open":1071,"high":643,"low":1072,"close":1073,"change":202,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1073},"2026-05-18",86.75,85.099998,86.12,-1.01,4261600,{"date":1077,"open":1078,"high":1079,"low":1080,"close":1081,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1081},"2026-05-15",87.07,87.81,85.99,87,-1.28,-1.45,3908000,{"date":1086,"open":591,"high":1087,"low":1088,"close":1089,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1089},"2026-05-14",88.44,85.31,88.28,3.16,3.71,3728700,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1098,"change":687,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1098},"2026-05-13",83.88,86.029999,83.099998,85.12,0.63,3143900,{"date":1102,"open":1103,"high":1104,"low":1105,"close":1106,"change":255,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1106},"2026-05-12",84.22,84.69,82.68,84.59,-0.38,5248000,{"date":1110,"open":1111,"high":1112,"low":1113,"close":1114,"change":57,"percent_change":688,"volume":1115,"transactions":9,"vwap":1114},"2026-05-11",84.28,85.8,83.38,84.91,3100900,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1121,"change":1122,"percent_change":887,"volume":1123,"transactions":9,"vwap":1121},"2026-05-08",84.58,85.2,83.5,84.42,0.71,3595300,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1129,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1129},"2026-05-07",86.87,87.37,83.53,83.71,-3.33,-3.83,5150300,{"date":1134,"open":591,"high":1135,"low":591,"close":837,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":837},"2026-05-06",87.34,3.13,3.73,3943100,{"date":1140,"open":1141,"high":1142,"low":1143,"close":1144,"change":769,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1144},"2026-05-05",82.57,84.63,82.46,83.91,2.68,4761700,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1152,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1152},"2026-05-04",80.99,82.24,80.46,81.72,1.26,1.57,3417200,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1151,"change":896,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1151},"2026-05-01",79.75,81.07,78.92,1.21,4058800,{"date":1164,"open":1165,"high":1166,"low":1167,"close":1168,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1168},"2026-04-30",76.88,80,76.5,79.5,2.45,3.18,5489000,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1177,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1177},"2026-04-29",77,77.44,75.68,77.050003,-0.44,-0.57,5307100,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1186,"change":978,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1186},"2026-04-28",76.91,77.92,76.34,77.49,-0.13,3839200,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1194,"change":1195,"percent_change":734,"volume":1196,"transactions":9,"vwap":1194},"2026-04-27",76.55,78.22,76.45,77.59,0.97,3599200,{"date":1198,"open":1199,"high":1199,"low":1200,"close":1201,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1201},"2026-04-24",76.83,75.32,76.62,0.72,0.95,2920100,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1210,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1210},"2026-04-23",77.33,78.28,74.62,75.9,-2.21,-2.83,4286700,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1219,"change":1220,"percent_change":245,"volume":1221,"transactions":9,"vwap":1219},"2026-04-22",78.059998,79.43,76.7,78.11,-1.51,7750800,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1227,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1227},"2026-04-21",81.34,82.41,79.21,79.62,-1.63,-2.01,6401900,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1236,"change":1237,"percent_change":777,"volume":1238,"transactions":9,"vwap":1236},"2026-04-20",81.2,81.97,80.81,81.25,-0.46,3618500,{"date":1240,"open":1241,"high":1242,"low":1243,"close":1244,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1244},"2026-04-17",81.45,82.88,80.87,81.71,2.33,2.94,5487900,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1253,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1253},"2026-04-16",80.2,80.69,78.29,79.38,-0.31,-0.39,4544100,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1262,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1262},"2026-04-15",78.39,79.81,78.019997,79.69,2.59,3.36,5019300,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1271,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1271},"2026-04-14",76,77.25,74.35,77.099998,2.55,3.42,5621900,{"date":1276,"open":1277,"high":1278,"low":1277,"close":1279,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1279},"2026-04-13",70.51,74.73,74.55,3.34,4.69,4787200,{"date":1284,"open":1285,"high":1286,"low":1287,"close":1288,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1288},"2026-04-10",72.14,72.28,70.12,71.21,-0.72,-1,3698500,{"date":1293,"open":1294,"high":1295,"low":1296,"close":1297,"change":1107,"percent_change":776,"volume":1298,"transactions":9,"vwap":1297},"2026-04-09",71.76,73.089996,71.54,71.93,4768800,{"date":1300,"open":1301,"high":1302,"low":1303,"close":1304,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1304},"2026-04-08",72.64,73.48,71.15,72.31,4.2,6.17,5096000,{"date":1309,"open":1310,"high":1311,"low":1312,"close":1313,"change":1314,"percent_change":438,"volume":1315,"transactions":9,"vwap":1313},"2026-04-07",68.059998,68.3,66.72,68.11,-0.51,3579400,{"date":1317,"open":1318,"high":1319,"low":1320,"close":1321,"change":625,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1321},"2026-04-06",68.089996,68.85,67.75,68.62,1.3,2540100,{"date":1325,"open":1326,"high":1327,"low":1328,"close":1329,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1329},"2026-04-02",66.13,68.88,65.4,67.74,-0.17,-0.25,3054100,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1338,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1338},"2026-04-01",68.38,70,67.79,67.91,0.84,1.25,5917500,{"date":1343,"open":1344,"high":1345,"low":1346,"close":1347,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1347},"2026-03-31",64.8,67.37,64.3,67.07,3.38,5.31,4618900,{"date":1352,"open":1353,"high":1354,"low":1355,"close":1356,"change":1314,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1356},"2026-03-30",64.7,65.25,63.02,63.69,-0.79,4263200,{"date":1360,"open":1361,"high":1362,"low":1363,"close":1364,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1364},"2026-03-27",65.5,66.15,64.040001,64.2,-2,-3.02,3882200,{"date":1369,"open":1318,"high":1370,"low":1371,"close":1372,"change":1041,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1372},"2026-03-26",68.8,65.69,66.2,-3.61,3518600,{"date":1376,"open":1377,"high":1378,"low":1379,"close":1380,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1380},"2026-03-25",67.15,69.82,66.94,68.68,2.56,3.87,5456600,{"date":1385,"open":1386,"high":1387,"low":1388,"close":1389,"change":1390,"percent_change":855,"volume":1391,"transactions":9,"vwap":1389},"2026-03-24",66.9,67.62,64.49,66.12,-1.72,7816600,{"date":1393,"open":1394,"high":1395,"low":1396,"close":1397,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1397},"2026-03-23",67.3,69.32,66.81,67.84,2.37,3.62,7274300,{"date":1402,"open":1403,"high":1404,"low":1405,"close":1406,"change":1407,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1406},"2026-03-20",67.68,67.92,65,65.47,-2.22,-3.28,8997200,{"date":1411,"open":1412,"high":1413,"low":1414,"close":1415,"change":201,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1415},"2026-03-19",67.48,68.2,66.92,67.69,-1.11,5189400,{"date":1419,"open":1420,"high":1421,"low":1422,"close":1423,"change":1424,"percent_change":552,"volume":1425,"transactions":9,"vwap":1423},"2026-03-18",68.5,69.49,68.24,68.45,-0.18,4464700,{"date":1427,"open":1428,"high":1429,"low":1430,"close":1431,"change":17,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1431},"2026-03-17",68.91,69.93,68.32,68.63,0.51,2742200,{"date":1435,"open":1436,"high":1437,"low":1347,"close":1438,"change":563,"percent_change":1090,"volume":1439,"transactions":9,"vwap":1438},"2026-03-16",67.25,69.31,68.28,4185200,{"date":1441,"open":1442,"high":1443,"low":1444,"close":1445,"change":1446,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1445},"2026-03-13",67.24,68.17,65.87,66.19,-0.73,-1.09,3384300,{"date":1450,"open":1396,"high":1451,"low":1452,"close":1414,"change":677,"percent_change":321,"volume":1453,"transactions":9,"vwap":1414},"2026-03-12",67.29,65.89,3988200,{"date":1455,"open":1456,"high":1457,"low":1458,"close":1459,"change":1460,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1459},"2026-03-11",68.23,69.040001,67.040001,68.39,-0.11,-0.16,3177400,{"date":1464,"open":1403,"high":1465,"low":1466,"close":1420,"change":106,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1420},"2026-03-10",69.99,66.68,1.5,4928600,{"date":1470,"open":1471,"high":1472,"low":1473,"close":1474,"change":1475,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1474},"2026-03-09",65.34,67.5,63.49,67.49,0.79,1.18,4969300,{"date":1479,"open":1480,"high":1481,"low":1482,"close":1483,"change":1484,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1483},"2026-03-06",66.3,67.42,65.27,66.7,-1.35,-1.98,5378700,{"date":1488,"open":1489,"high":1490,"low":1466,"close":1491,"change":1492,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1491},"2026-03-05",68.47,69.39,68.050003,-1.1,-1.59,4681300,{"date":1496,"open":1497,"high":1498,"low":1499,"close":1500,"change":1331,"percent_change":385,"volume":1501,"transactions":9,"vwap":1500},"2026-03-04",70.6,71.07,68.44,69.15,4587300,{"date":1503,"open":1504,"high":1505,"low":1506,"close":1507,"change":1508,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1507},"2026-03-03",68.97,70.38,67.53,69.4,-2.27,-3.17,6824400,{"date":1512,"open":1513,"high":1514,"low":1515,"close":1516,"change":1517,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1516},"2026-03-02",69.22,73.38,68.57,71.67,0.48,0.67,5363800,{"date":1521,"open":1522,"high":1523,"low":1524,"close":1525,"change":1526,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1525},"2026-02-27",72.66,73.050003,69.65,71.19,-3.37,-4.52,6182100,{"date":1530,"open":1531,"high":1532,"low":1533,"close":1534,"change":895,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1534},"2026-02-26",73.68,74.59,72.33,74.56,1.24,3705500,{"date":1538,"open":1539,"high":1540,"low":1541,"close":1542,"change":1543,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1542},"2026-02-25",73.11,73.75,72.4,73.65,1.73,2.41,2898900,{"date":1547,"open":1548,"high":1549,"low":1550,"close":1551,"change":151,"percent_change":687,"volume":1552,"transactions":9,"vwap":1551},"2026-02-24",71.050003,72.78,70.15,71.92,3447100,{"date":1554,"open":1555,"high":1556,"low":1557,"close":1296,"change":1558,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1296},"2026-02-23",73.94,74.64,70.65,-2.86,-3.84,3814100,{"date":1562,"open":1563,"high":1564,"low":1565,"close":1566,"change":1058,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1566},"2026-02-20",73.64,74.75,73.16,74.4,0.55,2766800,{"date":1570,"open":1555,"high":1571,"low":1572,"close":1573,"change":944,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1573},"2026-02-19",74.23,72.81,73.99,-1.21,2459500,{"date":1577,"open":1578,"high":1579,"low":1580,"close":1581,"change":1582,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1581},"2026-02-18",73.47,75.49,73.29,74.9,1.61,2.2,4592200,{"date":1586,"open":1587,"high":1588,"low":1589,"close":1580,"change":1590,"percent_change":320,"volume":1591,"transactions":9,"vwap":1580},"2026-02-17",73.85,74.15,71.55,-1.46,5587200,{"date":1593,"open":1594,"high":1595,"low":1596,"close":1564,"change":1597,"percent_change":288,"volume":1598,"transactions":9,"vwap":1564},"2026-02-13",73,75.26,71.51,1.69,4385100,{"date":1600,"open":1601,"high":1602,"low":1603,"close":1604,"change":1605,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1604},"2026-02-12",76.66,77.67,72.24,73.059998,-3.29,-4.31,6887600,{"date":1609,"open":1610,"high":1611,"low":1612,"close":1613,"change":1614,"percent_change":1492,"volume":1615,"transactions":9,"vwap":1613},"2026-02-11",77.63,77.85,74.8,76.35,-0.85,3569200,{"date":1617,"open":1618,"high":1619,"low":1620,"close":1621,"change":1622,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1621},"2026-02-10",77.88,79.18,76.059998,77.2,-1.22,-1.56,5564600,{"date":1626,"open":1627,"high":1628,"low":1270,"close":1629,"change":395,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1629},"2026-02-09",74.72,78.62,78.42,5.13,3909300,{"date":1633,"open":1634,"high":1635,"low":1636,"close":1532,"change":817,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1532},"2026-02-06",71.89,74.86,71,7.34,4891400,{"date":1640,"open":1641,"high":1533,"low":1642,"close":1421,"change":1643,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1421},"2026-02-05",71.61,69.010002,-3.95,-5.38,8775700,{"date":1647,"open":1648,"high":1649,"low":1650,"close":1651,"change":1652,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1651},"2026-02-04",74.95,75.050003,71.71,73.44,-1.49,-1.99,8126300,{"date":1656,"open":1657,"high":1658,"low":1659,"close":1660,"change":1661,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1660},"2026-02-03",76.52,76.71,73.8,74.93,-0.34,-0.45,5481700,{"date":1665,"open":1666,"high":1667,"low":1668,"close":1669,"change":191,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1669},"2026-02-02",74.69,77.98,73.099998,75.27,0.52,6897600,{"date":1673,"open":1649,"high":1674,"low":1675,"close":1676,"change":1677,"percent_change":212,"volume":1678,"transactions":9,"vwap":1676},"2026-01-30",76.089996,74.49,74.88,-0.78,3412800,{"date":1680,"open":1681,"high":1682,"low":1683,"close":1684,"change":1685,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1684},"2026-01-29",76.44,77.55,73.53,75.66,0.21,0.28,3984800,{"date":1689,"open":1690,"high":1691,"low":1692,"close":1693,"change":1694,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1693},"2026-01-28",75.93,76.38,74.7,75.45,-0.03,-0.04,4695700,{"date":1698,"open":1699,"high":1700,"low":1701,"close":1702,"change":1703,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1702},"2026-01-27",75.42,76.010002,74.51,75.48,0.13,0.17,4948800,{"date":1707,"open":1708,"high":1709,"low":1710,"close":1711,"change":1712,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1711},"2026-01-26",77.37,78.8,75.29,75.35,-2.23,-2.87,6292800,{"date":1716,"open":1183,"high":1717,"low":1183,"close":1718,"change":914,"percent_change":1517,"volume":1719,"transactions":9,"vwap":1718},"2026-01-23",78.56,77.58,8053400,{"date":1721,"open":1722,"high":1723,"low":1724,"close":1725,"change":1726,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1725},"2026-01-22",77.12,77.77,76.28,77.21,1.41,1.86,5989500,{"date":1730,"open":1731,"high":1732,"low":1733,"close":1734,"change":1735,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1734},"2026-01-21",72,76.97,70.89,75.8,4.29,6,10541600,{"date":1739,"open":1731,"high":1740,"low":1741,"close":1596,"change":1742,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1596},"2026-01-20",73.029999,70.79,-1.85,-2.52,9304900,{"date":1746,"open":1747,"high":1748,"low":1749,"close":1750,"change":255,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1750},"2026-01-16",74.050003,74.07,72.059998,73.36,-0.43,4127400,{"date":1754,"open":1755,"high":1756,"low":1755,"close":1531,"change":1245,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1531},"2026-01-15",71.9,75.64,3.27,6760400,{"date":1760,"open":1505,"high":1761,"low":1762,"close":1763,"change":1764,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1763},"2026-01-14",71.4,69.33,71.35,0.76,1.08,5180500,{"date":1768,"open":1636,"high":1769,"low":1770,"close":1771,"change":1772,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1771},"2026-01-13",71.59,69.97,70.59,-0.2,-0.28,3637300,{"date":1776,"open":1505,"high":1777,"low":1778,"close":1741,"change":146,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1741},"2026-01-12",71.44,70.099998,0.45,2831400,{"date":1782,"open":1783,"high":1784,"low":1785,"close":1786,"change":1787,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1786},"2026-01-09",70.8,71.26,69.98,70.47,0.31,0.44,3796900,{"date":1791,"open":1792,"high":1296,"low":1793,"close":1794,"change":1795,"percent_change":373,"volume":1796,"transactions":9,"vwap":1794},"2026-01-08",71.33,69.54,70.16,-1.18,4124100,{"date":1798,"open":1799,"high":1800,"low":1801,"close":1802,"change":1803,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1802},"2026-01-07",72.34,72.72,71.24,71.34,-1.54,-2.11,4163200,{"date":1807,"open":1808,"high":1809,"low":1810,"close":1811,"change":1812,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1811},"2026-01-06",71.94,72.96,71.27,72.88,1.31,1.83,4603800,{"date":1816,"open":1817,"high":1818,"low":1819,"close":1820,"change":1821,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1820},"2026-01-05",67.95,71.69,67.85,71.57,4.34,6.46,5283100,{"date":1825,"open":1826,"high":1827,"low":1828,"close":1829,"change":1830,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1829},"2026-01-02",65.41,67.56,65.050003,67.23,2.92,4.54,4881600,{"date":1834,"open":1835,"high":1836,"low":1837,"close":1838,"change":363,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1838},"2025-12-31",65.040001,65.19,64.24,64.31,-1.06,2300800,{"date":1842,"open":1843,"high":1844,"low":1845,"close":1405,"change":256,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1405},"2025-12-30",65.65,66.4,64.88,-0.54,2106700,{"date":1849,"open":1850,"high":1851,"low":1852,"close":1853,"change":1854,"percent_change":1622,"volume":1855,"transactions":9,"vwap":1853},"2025-12-29",65.7,65.8,64.9,65.35,-0.81,2442200,{"date":1857,"open":1858,"high":1859,"low":1850,"close":1860,"change":1861,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1860},"2025-12-26",65.98,66.24,66.16,0.18,0.27,1918300,{"date":1865,"open":1866,"high":1326,"low":1406,"close":1858,"change":1867,"percent_change":994,"volume":1868,"transactions":9,"vwap":1858},"2025-12-24",65.84,0.02,1344500,{"date":1870,"open":1851,"high":1871,"low":1872,"close":1873,"change":1874,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1873},"2025-12-23",66.34,65.46,65.96,0.16,0.24,3085400,{"date":1878,"open":1482,"high":1879,"low":1880,"close":1851,"change":1033,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1851},"2025-12-22",65.92,64.4,2.4,3119400,{"date":1884,"open":1885,"high":1886,"low":1885,"close":1887,"change":1888,"percent_change":594,"volume":1889,"transactions":9,"vwap":1887},"2025-12-19",63.25,64.72,64.26,1.32,4757900,{"date":1891,"open":1356,"high":1892,"low":1893,"close":1894,"change":57,"percent_change":136,"volume":1895,"transactions":9,"vwap":1894},"2025-12-18",64,62.55,62.94,3709200,{"date":1897,"open":1898,"high":1353,"low":1899,"close":1900,"change":1901,"percent_change":573,"volume":1902,"transactions":9,"vwap":1900},"2025-12-17",63.5,62.099998,62.45,-0.61,3907100,{"date":1904,"open":1905,"high":1906,"low":1907,"close":1908,"change":1909,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1908},"2025-12-16",62.87,63.3,62.31,63.060001,0.19,0.3,3552300,{"date":1913,"open":1914,"high":1915,"low":1916,"close":1905,"change":1082,"percent_change":1365,"volume":1917,"transactions":9,"vwap":1905},"2025-12-15",64.54,64.55,62.66,4701400,{"date":1919,"open":1920,"high":1920,"low":1921,"close":1922,"change":868,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1922},"2025-12-12",66,62.58,64.15,-2.89,5181100,{"date":1926,"open":1927,"high":1928,"low":1344,"close":1929,"change":1901,"percent_change":944,"volume":1930,"transactions":9,"vwap":1929},"2025-12-11",66.14,66.62,66.059998,4002300,{"date":1932,"open":1933,"high":1934,"low":1935,"close":1936,"change":1937,"percent_change":1597,"volume":1938,"transactions":9,"vwap":1936},"2025-12-10",65.75,67.13,65.38,66.67,1.11,3101600,{"date":1940,"open":1941,"high":1942,"low":1943,"close":1944,"change":1331,"percent_change":1107,"volume":1945,"transactions":9,"vwap":1944},"2025-12-09",65.48,66.25,65.24,65.56,3147500,{"date":1947,"open":1948,"high":1444,"low":1364,"close":1949,"change":1812,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1949},"2025-12-08",64.65,65.81,2.03,2583500,{"date":1953,"open":1933,"high":1954,"low":1880,"close":1955,"change":1083,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1955},"2025-12-05",66.050003,64.5,-2.2,3154500,{"date":1959,"open":1960,"high":1445,"low":1961,"close":1962,"change":1963,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1962},"2025-12-04",64.99,64.83,65.95,0.99,1.52,3100500,{"date":1967,"open":1968,"high":1969,"low":1970,"close":1971,"change":1972,"percent_change":921,"volume":1973,"transactions":9,"vwap":1971},"2025-12-03",63.77,65.089996,63.59,64.96,1.37,2400100,{"date":1975,"open":1976,"high":1346,"low":1977,"close":1970,"change":1050,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1970},"2025-12-02",64.23,63.15,0.08,5651000,{"date":1981,"open":1976,"high":1982,"low":1983,"close":1984,"change":808,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1984},"2025-12-01",65.33,62.15,63.54,-2.28,5982500,{"date":1988,"open":1405,"high":1989,"low":1990,"close":1991,"change":1992,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1991},"2025-11-28",65.28,64.41,65.019997,0.83,1.29,2725000,{"date":1996,"open":1997,"high":1998,"low":1999,"close":2000,"change":93,"percent_change":1582,"volume":2001,"transactions":9,"vwap":2000},"2025-11-26",63.91,64.69,63.47,64.19,3547700,{"date":2003,"open":2004,"high":2005,"low":2006,"close":2007,"change":162,"percent_change":64,"volume":2008,"transactions":9,"vwap":2007},"2025-11-25",62.34,63.46,61.029999,63.17,3034900,{"date":2010,"open":2011,"high":2012,"low":2013,"close":2014,"change":2015,"percent_change":2016,"volume":2017,"transactions":9,"vwap":2014},"2025-11-24",61.52,62.71,61.16,62.43,1.38,2.26,4423000,{"date":2019,"open":2020,"high":2021,"low":30,"close":2022,"change":1314,"percent_change":2023,"volume":2024,"transactions":9,"vwap":2022},"2025-11-21",61.54,61.75,61.049999,-0.83,6901300,{"date":2026,"open":1942,"high":2027,"low":2028,"close":2029,"change":2030,"percent_change":665,"volume":2031,"transactions":9,"vwap":2029},"2025-11-20",67.33,61.27,61.56,-3,5978600,{"date":2033,"open":2034,"high":1971,"low":2035,"close":2036,"change":1993,"percent_change":2037,"volume":2038,"transactions":9,"vwap":2036},"2025-11-19",63.52,63.43,64.56,2.04,3073600,{"date":2040,"open":2041,"high":1887,"low":2042,"close":2043,"change":2044,"percent_change":2045,"volume":2046,"transactions":9,"vwap":2043},"2025-11-18",62.72,62.09,63.27,-0.14,-0.22,4146700,{"date":2048,"open":2049,"high":2050,"low":2051,"close":2052,"change":2053,"percent_change":2054,"volume":2055,"transactions":9,"vwap":2052},"2025-11-17",65.76,66.48,62.96,63.41,-2.62,-3.97,4918000,{"date":2057,"open":1826,"high":1829,"low":2058,"close":2059,"change":1074,"percent_change":1220,"volume":2060,"transactions":9,"vwap":2059},"2025-11-14",64.42,66.029999,5337100,{"date":2062,"open":2063,"high":2063,"low":2064,"close":1458,"change":2065,"percent_change":2066,"volume":2067,"transactions":9,"vwap":1458},"2025-11-13",72.52,66.74,-5.66,-7.79,6274100,{"date":2069,"open":2070,"high":2071,"low":1636,"close":2072,"change":1813,"percent_change":2073,"volume":2074,"transactions":9,"vwap":2072},"2025-11-12",71.39,72.98,72.7,2.58,4300200,{"date":2076,"open":2077,"high":2078,"low":2077,"close":2079,"change":552,"percent_change":2080,"volume":2081,"transactions":9,"vwap":2079},"2025-11-11",70.49,71.49,70.87,-0.37,2780400,{"date":2083,"open":2084,"high":2085,"low":1505,"close":2086,"change":2087,"percent_change":1339,"volume":2088,"transactions":9,"vwap":2086},"2025-11-10",71.84,72.3,71.13,0.59,3255200,{"date":2090,"open":1642,"high":2091,"low":2092,"close":2093,"change":2094,"percent_change":1195,"volume":2095,"transactions":9,"vwap":2093},"2025-11-07",70.85,67.6,70.54,0.68,4294900,{"date":2097,"open":1548,"high":2098,"low":2099,"close":2100,"change":2101,"percent_change":2102,"volume":2103,"transactions":9,"vwap":2100},"2025-11-06",71.23,68.72,69.86,-1.76,-2.46,3574600,{"date":2105,"open":2106,"high":2107,"low":2108,"close":2109,"change":2110,"percent_change":1888,"volume":2111,"transactions":9,"vwap":2109},"2025-11-05",71.2,72.19,70.050003,71.62,0.93,2769000,{"date":2113,"open":2114,"high":2115,"low":2116,"close":2117,"change":2118,"percent_change":2119,"volume":2120,"transactions":9,"vwap":2117},"2025-11-04",70.91,72.089996,69.3,70.69,-2.39,-3.27,4801700,{"date":2122,"open":1733,"high":2123,"low":1794,"close":2124,"change":2125,"percent_change":1382,"volume":2126,"transactions":9,"vwap":2124},"2025-11-03",73.27,73.080002,2.72,6430500,{"date":2128,"open":2129,"high":2130,"low":1438,"close":2131,"change":2132,"percent_change":2133,"volume":2134,"transactions":9,"vwap":2131},"2025-10-31",69.029999,70.9,70.36,1.85,2.7,3834500,{"date":2136,"open":2137,"high":2138,"low":1430,"close":2139,"change":331,"percent_change":2140,"volume":2141,"transactions":9,"vwap":2139},"2025-10-30",68.66,70.56,68.51,-0.98,3071200,{"date":2143,"open":2144,"high":2145,"low":2146,"close":2147,"change":2148,"percent_change":1475,"volume":2149,"transactions":9,"vwap":2147},"2025-10-29",68.71,69.63,68.14,69.19,0.54,2903400,{"date":2151,"open":1336,"high":1336,"low":1515,"close":2152,"change":2153,"percent_change":1574,"volume":2154,"transactions":9,"vwap":2152},"2025-10-28",68.65,-0.84,2595300,{"date":2156,"open":2157,"high":2158,"low":1500,"close":1421,"change":162,"percent_change":1765,"volume":1957,"transactions":9,"vwap":1421},"2025-10-27",69.94,70.26,{"date":2160,"open":2161,"high":1421,"low":2162,"close":2163,"change":2164,"percent_change":2165,"volume":2166,"transactions":9,"vwap":2163},"2025-10-24",68.16,67.78,68.75,1.58,2.35,4238500,{"date":2168,"open":2169,"high":2170,"low":2171,"close":2172,"change":1881,"percent_change":1091,"volume":2173,"transactions":9,"vwap":2172},"2025-10-23",65.029999,67.96,65.010002,67.17,8459300,{"date":2175,"open":2176,"high":2177,"low":1922,"close":2178,"change":2179,"percent_change":2180,"volume":2181,"transactions":9,"vwap":2178},"2025-10-22",66.56,66.95,64.77,-1.5,-2.26,5747000,{"date":2183,"open":2184,"high":2185,"low":2186,"close":2187,"change":2188,"percent_change":1290,"volume":2189,"transactions":9,"vwap":2187},"2025-10-21",66.75,67.59,65.88,66.27,-0.67,3765400,{"date":2191,"open":2192,"high":2193,"low":2194,"close":1379,"change":1122,"percent_change":2195,"volume":2196,"transactions":9,"vwap":1379},"2025-10-20",67.38,68.33,66.040001,1.07,5249700,{"date":2198,"open":2199,"high":2200,"low":2201,"close":2202,"change":2203,"percent_change":2204,"volume":2205,"transactions":9,"vwap":2202},"2025-10-17",66.69,69.019997,65.21,66.23,-2.29,-3.34,9231400,{"date":2207,"open":2208,"high":2209,"low":2210,"close":2211,"change":785,"percent_change":2212,"volume":2213,"transactions":9,"vwap":2211},"2025-10-16",70.81,71.089996,67.88,68.52,-1.79,10050100,{"date":2215,"open":2216,"high":2217,"low":2218,"close":2219,"change":1058,"percent_change":2087,"volume":2220,"transactions":9,"vwap":2219},"2025-10-15",70.63,70.96,68.79,69.77,4912500,{"date":2222,"open":1395,"high":2223,"low":1313,"close":2224,"change":838,"percent_change":2225,"volume":2226,"transactions":9,"vwap":2224},"2025-10-14",71.14,69.36,-1.64,4746700,{"date":2228,"open":2229,"high":2230,"low":2231,"close":2232,"change":427,"percent_change":769,"volume":2233,"transactions":9,"vwap":2232},"2025-10-13",70.78,70.94,69.76,70.52,2899200,{"date":2235,"open":2236,"high":2237,"low":1370,"close":1642,"change":1373,"percent_change":2238,"volume":2239,"transactions":9,"vwap":1642},"2025-10-10",72.49,73.35,-4.97,5043700,{"date":2241,"open":2242,"high":1800,"low":2243,"close":2244,"change":2245,"percent_change":1475,"volume":2246,"transactions":9,"vwap":2244},"2025-10-09",71.64,71.45,72.62,0.57,3013900,{"date":2248,"open":1336,"high":2085,"low":2249,"close":2250,"change":2133,"percent_change":2251,"volume":2252,"transactions":9,"vwap":2250},"2025-10-08",69.35,72.050003,3.89,4341000,{"date":2254,"open":2255,"high":2256,"low":2257,"close":2249,"change":552,"percent_change":2080,"volume":2258,"transactions":9,"vwap":2249},"2025-10-07",70.13,70.41,68.56,3242100,{"date":2260,"open":2261,"high":1777,"low":2262,"close":2263,"change":2264,"percent_change":2265,"volume":2266,"transactions":9,"vwap":2263},"2025-10-06",70.97,69.52,69.61,-0.75,-1.07,3723400,{"date":2268,"open":2269,"high":2270,"low":1793,"close":2131,"change":2271,"percent_change":2023,"volume":2272,"transactions":9,"vwap":2131},"2025-10-03",71.77,71.78,-0.59,3740600,{"date":2274,"open":2275,"high":2276,"low":2147,"close":2277,"change":2278,"percent_change":2279,"volume":2280,"transactions":9,"vwap":2277},"2025-10-02",69.48,71.63,70.95,2.17,3.15,5379200,{"date":2282,"open":2283,"high":2077,"low":2284,"close":2285,"change":1694,"percent_change":1695,"volume":2286,"transactions":9,"vwap":2285},"2025-10-01",67.86,67.050003,68.78,7265500,{"date":2288,"open":2289,"high":2290,"low":2291,"close":2292,"change":2293,"percent_change":2293,"volume":2294,"transactions":9,"vwap":2292},"2025-09-30",68.7,70.27,67.87,68.81,0.01,4920000,{"date":2296,"open":2297,"high":2298,"low":1928,"close":1370,"change":1145,"percent_change":2299,"volume":2300,"transactions":9,"vwap":1370},"2025-09-29",66.8,68.83,4.05,5912500,{"date":2302,"open":2303,"high":2304,"low":2305,"close":1389,"change":733,"percent_change":2306,"volume":2307,"transactions":9,"vwap":1389},"2025-09-26",65.58,66.32,65.099998,1.77,3881100,{"date":2309,"open":2310,"high":1361,"low":2311,"close":2312,"change":1432,"percent_change":1475,"volume":2313,"transactions":9,"vwap":2312},"2025-09-25",63.51,62.86,64.97,3126800,{"date":2315,"open":1389,"high":2316,"low":2317,"close":2318,"change":212,"percent_change":986,"volume":2319,"transactions":9,"vwap":2318},"2025-09-24",66.35,64.25,64.46,3783300,{"date":2321,"open":1346,"high":2322,"low":2323,"close":2324,"change":734,"percent_change":928,"volume":2325,"transactions":9,"vwap":2324},"2025-09-23",66.11,64.11,65.49,5352900,{"date":2327,"open":2000,"high":2328,"low":2329,"close":2330,"change":1854,"percent_change":785,"volume":2331,"transactions":9,"vwap":2330},"2025-09-22",64.76,63.48,64.22,4777000,{"date":2333,"open":2334,"high":1406,"low":1922,"close":2169,"change":614,"percent_change":1704,"volume":2335,"transactions":9,"vwap":2169},"2025-09-19",65.44,8102900,{"date":2337,"open":2338,"high":2339,"low":2340,"close":2341,"change":2073,"percent_change":2342,"volume":2343,"transactions":9,"vwap":2341},"2025-09-18",62.7,65.54,62.61,64.92,4.14,6262000,{"date":2345,"open":2346,"high":2347,"low":2348,"close":2004,"change":2044,"percent_change":2045,"volume":2349,"transactions":9,"vwap":2004},"2025-09-17",62.56,63.09,61.26,5261700,{"date":2351,"open":2352,"high":2041,"low":2029,"close":2353,"change":2354,"percent_change":914,"volume":2355,"transactions":9,"vwap":2353},"2025-09-16",62.25,62.48,0.23,4098800,{"date":2357,"open":2358,"high":2359,"low":2360,"close":2352,"change":1083,"percent_change":1985,"volume":2361,"transactions":9,"vwap":2352},"2025-09-15",63.82,64.33,62.21,4073800,{"date":2363,"open":1906,"high":2364,"low":2365,"close":2366,"change":2367,"percent_change":2245,"volume":2368,"transactions":9,"vwap":2366},"2025-09-12",64.43,63.029999,63.7,0.36,3396700,{"date":2370,"open":2371,"high":2372,"low":2373,"close":2374,"change":1992,"percent_change":2375,"volume":2376,"transactions":9,"vwap":2374},"2025-09-11",62.53,63.79,62.28,63.34,1.33,3946400,{"date":2378,"open":2014,"high":132,"low":2379,"close":2380,"change":1910,"percent_change":1517,"volume":2381,"transactions":9,"vwap":2380},"2025-09-10",62,62.51,3824700,{"date":2383,"open":2384,"high":2385,"low":2386,"close":2360,"change":2387,"percent_change":760,"volume":2388,"transactions":9,"vwap":2360},"2025-09-09",60.86,62.44,60.66,1.1,4619700,{"date":2390,"open":2391,"high":2392,"low":2393,"close":2394,"change":1203,"percent_change":2164,"volume":2395,"transactions":9,"vwap":2394},"2025-09-08",60.83,61.67,60.78,61.11,5544900,{"date":2397,"open":2398,"high":2330,"low":2399,"close":2400,"change":2401,"percent_change":2402,"volume":2403,"transactions":9,"vwap":2400},"2025-09-05",64.099998,59.94,60.16,-4.12,-6.41,11597800,{"date":2405,"open":2398,"high":2178,"low":2406,"close":2407,"change":2408,"percent_change":1670,"volume":2409,"transactions":9,"vwap":2407},"2025-09-04",63.87,64.28,0.33,5551800,{"date":2411,"open":2412,"high":2413,"low":2007,"close":2412,"change":1050,"percent_change":1978,"volume":2414,"transactions":9,"vwap":2412},"2025-09-03",63.95,64.27,5778600,{"date":2416,"open":2417,"high":1997,"low":2418,"close":2419,"change":2420,"percent_change":1018,"volume":2421,"transactions":9,"vwap":2419},"2025-09-02",61.3,60.79,63.9,1.66,7413900,{"date":2423,"open":2353,"high":2424,"low":2425,"close":2426,"change":1846,"percent_change":352,"volume":2427,"transactions":9,"vwap":2426},"2025-08-29",62.81,61.64,62.24,6085000,{"date":2429,"open":2353,"high":2051,"low":2430,"close":2431,"change":1963,"percent_change":2432,"volume":2433,"transactions":9,"vwap":2431},"2025-08-28",62.0099983,62.78,1.6,8207000,{"date":2435,"open":1921,"high":2436,"low":2013,"close":2437,"change":1220,"percent_change":2118,"volume":2438,"transactions":9,"vwap":2437},"2025-08-27",62.75,61.79,98998600,{"date":2440,"open":1955,"high":1955,"low":2441,"close":1906,"change":2148,"percent_change":2442,"volume":2443,"transactions":9,"vwap":1906},"2025-08-26",61.85,0.86,12322400,{"date":2445,"open":2446,"high":2447,"low":1983,"close":2448,"change":2367,"percent_change":688,"volume":2449,"transactions":9,"vwap":2448},"2025-08-25",62.39,63.23,62.76,5090200,{"date":2451,"open":2452,"high":2453,"low":2454,"close":2455,"change":2456,"percent_change":1460,"volume":2457,"transactions":9,"vwap":2455},"2025-08-22",62.6,63.38,61.39,62.4,-0.07,3867500,{"date":2459,"open":2460,"high":2461,"low":2462,"close":2463,"change":2293,"percent_change":1867,"volume":2464,"transactions":9,"vwap":2463},"2025-08-21",62.38,62.8,61.94,62.47,2660200,{"date":2466,"open":2467,"high":2346,"low":2468,"close":2469,"change":1050,"percent_change":1978,"volume":2470,"transactions":9,"vwap":2469},"2025-08-20",62.14,60.060001,62.46,5595500,{"date":2472,"open":2473,"high":2474,"low":2475,"close":2476,"change":2477,"percent_change":2478,"volume":2479,"transactions":9,"vwap":2476},"2025-08-19",63.78,63.97,62.17,62.41,-1.23,-1.93,3856000,{"date":2481,"open":2447,"high":2482,"low":2483,"close":2484,"change":2408,"percent_change":1670,"volume":2485,"transactions":9,"vwap":2484},"2025-08-18",63.96,62.73,63.64,3732300,{"date":2487,"open":2488,"high":1364,"low":2436,"close":2489,"change":1901,"percent_change":353,"volume":2490,"transactions":9,"vwap":2489},"2025-08-15",63.8,63.31,2786700,{"date":2492,"open":2493,"high":2494,"low":2461,"close":2495,"change":2496,"percent_change":2094,"volume":2497,"transactions":9,"vwap":2495},"2025-08-14",63.35,64.59,63.92,0.43,3688200,{"date":2499,"open":2500,"high":2283,"low":2501,"close":1473,"change":2502,"percent_change":2503,"volume":2504,"transactions":9,"vwap":1473},"2025-08-13",67.8,62.029999,-4.14,-6.12,9351100,{"date":2506,"open":2507,"high":2508,"low":1483,"close":2509,"change":426,"percent_change":769,"volume":2510,"transactions":9,"vwap":2509},"2025-08-12",67.080002,68.07,67.63,3890300,{"date":2512,"open":2513,"high":2514,"low":1826,"close":2515,"change":1862,"percent_change":1058,"volume":2516,"transactions":9,"vwap":2515},"2025-08-11",66.61,66.63,66.18,2660700,{"date":2518,"open":1998,"high":1929,"low":2519,"close":2520,"change":2420,"percent_change":2073,"volume":2521,"transactions":9,"vwap":2520},"2025-08-08",64.45,65.91,3529100,{"date":2523,"open":1346,"high":1955,"low":2524,"close":2317,"change":2496,"percent_change":1518,"volume":2525,"transactions":9,"vwap":2317},"2025-08-07",63.24,3357900,{"date":2527,"open":2484,"high":2528,"low":2529,"close":2358,"change":614,"percent_change":1704,"volume":2530,"transactions":9,"vwap":2358},"2025-08-06",64.35,63.07,2898500,{"date":2532,"open":2169,"high":1361,"low":2533,"close":2534,"change":460,"percent_change":2535,"volume":2536,"transactions":9,"vwap":2534},"2025-08-05",63.21,63.71,-1.83,4161400,{"date":2538,"open":2359,"high":2539,"low":1968,"close":1852,"change":1993,"percent_change":1950,"volume":2540,"transactions":9,"vwap":1852},"2025-08-04",64.94,3006700,{"date":2542,"open":2534,"high":2515,"low":2543,"close":2544,"change":320,"percent_change":2545,"volume":2546,"transactions":9,"vwap":2544},"2025-08-01",62.22,63.61,-2.97,7976400,{"date":2548,"open":2549,"high":2550,"low":1406,"close":1944,"change":2551,"percent_change":1290,"volume":2552,"transactions":9,"vwap":1944},"2025-07-31",66.58,66.76,-0.66,4059100,{"date":2554,"open":2555,"high":2556,"low":1354,"close":2557,"change":93,"percent_change":2558,"volume":2559,"transactions":9,"vwap":2557},"2025-07-30",65.57,66.82,66.22,1.56,3832700,{"date":2561,"open":2562,"high":2563,"low":2564,"close":2565,"change":2566,"percent_change":2567,"volume":2568,"transactions":9,"vwap":2565},"2025-07-29",65.68,66.089996,64.95,65.2,-0.19,-0.29,4651700,{"date":2570,"open":2571,"high":2513,"low":2572,"close":2573,"change":1460,"percent_change":1330,"volume":2574,"transactions":9,"vwap":2573},"2025-07-28",66.31,65.15,65.39,3616000,{"date":2576,"open":1971,"high":1873,"low":2577,"close":1361,"change":2578,"percent_change":1535,"volume":2579,"transactions":9,"vwap":1361},"2025-07-25",64.36,0.8,5152500,{"date":2581,"open":2582,"high":2583,"low":2524,"close":1353,"change":2015,"percent_change":342,"volume":2584,"transactions":9,"vwap":1353},"2025-07-24",63.45,64.79,6355900,{"date":2586,"open":2587,"high":2374,"low":2588,"close":2589,"change":2195,"percent_change":1001,"volume":2590,"transactions":9,"vwap":2589},"2025-07-23",62.59,62.27,63.32,4678500,{"date":2592,"open":2593,"high":2463,"low":2594,"close":2352,"change":126,"percent_change":131,"volume":2595,"transactions":9,"vwap":2352},"2025-07-22",61.8,59.63,7216900,{"date":2597,"open":2461,"high":2598,"low":2599,"close":2379,"change":2600,"percent_change":2601,"volume":2602,"transactions":9,"vwap":2379},"2025-07-21",63.33,61.71,-2.05,-3.2,7994600,{"date":2604,"open":2605,"high":2606,"low":2371,"close":2607,"change":2608,"percent_change":2609,"volume":2610,"transactions":9,"vwap":2607},"2025-07-18",63.81,65.74,64.050003,4.62,7.77,15014000,{"date":2612,"open":2613,"high":2614,"low":2615,"close":2616,"change":509,"percent_change":1694,"volume":2617,"transactions":9,"vwap":2616},"2025-07-17",59.26,60.37,58.8,59.43,8101600,{"date":2619,"open":2620,"high":2621,"low":2622,"close":2623,"change":1424,"percent_change":2624,"volume":2625,"transactions":9,"vwap":2623},"2025-07-16",60.029999,60.38,58.18,59.45,-0.3,5991900,{"date":2627,"open":2628,"high":2629,"low":2630,"close":2594,"change":994,"percent_change":1050,"volume":2631,"transactions":9,"vwap":2594},"2025-07-15",59.31,60.35,58.5,6061100,{"date":2633,"open":2634,"high":2635,"low":2636,"close":2637,"change":50,"percent_change":2638,"volume":2639,"transactions":9,"vwap":2637},"2025-07-14",59.28,59.74,58.7,59.6,1.71,4432900,{"date":2641,"open":2642,"high":2643,"low":2644,"close":2645,"change":255,"percent_change":1846,"volume":2646,"transactions":9,"vwap":2645},"2025-07-11",58.69,59.62,58.38,58.6,4434700,{"date":2648,"open":2649,"high":2650,"low":2651,"close":2652,"change":1765,"percent_change":2653,"volume":2654,"transactions":9,"vwap":2652},"2025-07-10",58.26,59.21,57.62,58.92,1.87,3706300,{"date":2656,"open":2657,"high":2658,"low":2659,"close":2660,"change":2661,"percent_change":921,"volume":2662,"transactions":9,"vwap":2660},"2025-07-09",56.95,58.74,56.93,57.84,1.22,5163500,{"date":2664,"open":2649,"high":2644,"low":2665,"close":2666,"change":838,"percent_change":1229,"volume":2667,"transactions":9,"vwap":2666},"2025-07-08",56.33,56.62,4832700,{"date":2669,"open":2670,"high":2636,"low":2671,"close":2672,"change":1772,"percent_change":1661,"volume":2673,"transactions":9,"vwap":2672},"2025-07-07",58.11,57.45,57.78,4166100,{"date":2675,"open":2676,"high":2677,"low":2678,"close":2679,"change":551,"percent_change":2680,"volume":2681,"transactions":9,"vwap":2679},"2025-07-03",58.41,58.48,57.29,57.98,-0.41,4499800,{"date":2683,"open":2684,"high":2685,"low":2686,"close":2687,"change":2688,"percent_change":92,"volume":2689,"transactions":9,"vwap":2687},"2025-07-02",56.96,58.29,56.5,58.22,1.9,6904900,{"date":2691,"open":2692,"high":2666,"low":2693,"close":2694,"change":895,"percent_change":299,"volume":2695,"transactions":9,"vwap":2694},"2025-07-01",55.57,53.14,56.32,8968700,{"date":2697,"open":2698,"high":2699,"low":2700,"close":2701,"change":426,"percent_change":2702,"volume":2703,"transactions":9,"vwap":2701},"2025-06-30",55.18,55.62,54.3,55.41,2.69,5775500,{"date":2705,"open":2706,"high":2707,"low":2708,"close":2709,"change":1567,"percent_change":2710,"volume":2711,"transactions":9,"vwap":2709},"2025-06-27",53.86,54.6,52.96,53.96,1.03,11180300,{"date":2713,"open":2714,"high":2715,"low":2716,"close":2717,"change":733,"percent_change":1583,"volume":2718,"transactions":9,"vwap":2717},"2025-06-26",52.39,53.95,51.95,53.41,5889300,{"date":2720,"open":2721,"high":2722,"low":2723,"close":2724,"change":2725,"percent_change":2726,"volume":2727,"transactions":9,"vwap":2724},"2025-06-25",52.32,53.15,51.83,52.26,0.62,1.2,4457000,{"date":2729,"open":2730,"high":2731,"low":2732,"close":2733,"change":1937,"percent_change":1583,"volume":2734,"transactions":9,"vwap":2733},"2025-06-24",51.58,51.87,50.83,51.64,3353800,{"date":2736,"open":2737,"high":2738,"low":2739,"close":2740,"change":1854,"percent_change":2741,"volume":2742,"transactions":9,"vwap":2740},"2025-06-23",51.23,51.73,49.3,50.53,-1.58,5656200,{"date":2744,"open":2745,"high":2746,"low":2747,"close":2748,"change":2749,"percent_change":2750,"volume":2751,"transactions":9,"vwap":2748},"2025-06-20",52.66,53.3,51.2,51.34,-1.26,-2.4,6912800,{"date":2753,"open":2754,"high":2755,"low":2756,"close":2757,"change":2758,"percent_change":2195,"volume":2759,"transactions":9,"vwap":2757},"2025-06-18",52.09,52.85,51.7,52.6,0.5575,4461800,{"date":2761,"open":2762,"high":2763,"low":2764,"close":2765,"change":2766,"percent_change":437,"volume":2767,"transactions":9,"vwap":2765},"2025-06-17",52.017502,52.7175,51.655,52.0425,-0.3725,3683600,{"date":2769,"open":2770,"high":2771,"low":2772,"close":2773,"change":2774,"percent_change":1091,"volume":2775,"transactions":9,"vwap":2773},"2025-06-16",51.165,52.745,51.0975,52.415,1.875,4000400,{"date":2777,"open":2778,"high":2779,"low":2780,"close":2781,"change":2782,"percent_change":2783,"volume":2784,"transactions":9,"vwap":2781},"2025-06-13",51.1675,51.1925,50.185,50.54,-0.705,-1.38,3406000,{"date":2786,"open":2787,"high":2788,"low":2789,"close":2790,"change":2791,"percent_change":2354,"volume":2792,"transactions":9,"vwap":2790},"2025-06-12",50.425,51.375,50.1775,51.245,0.1175,2906000,{"date":2794,"open":2795,"high":2796,"low":2797,"close":2798,"change":2799,"percent_change":552,"volume":2800,"transactions":9,"vwap":2798},"2025-06-11",51.32,51.745,50.605,51.1275,-0.135,4220800,{"date":2802,"open":2803,"high":2804,"low":2805,"close":2806,"change":2807,"percent_change":1909,"volume":2808,"transactions":9,"vwap":2806},"2025-06-10",50.9,51.62,50.135,51.2625,0.095,4836400,{"date":2810,"open":2811,"high":2811,"low":2812,"close":2778,"change":2212,"percent_change":2813,"volume":2814,"transactions":9,"vwap":2778},"2025-06-09",52.3125,49.15,-3.38,8046400,{"date":2816,"open":2817,"high":2818,"low":2819,"close":2820,"change":2821,"percent_change":2822,"volume":2823,"transactions":9,"vwap":2820},"2025-06-06",52.65,53.4775,52.1775,52.9575,1.2525,2.42,6523600,{"date":2825,"open":2826,"high":2827,"low":2828,"close":2829,"change":2830,"percent_change":151,"volume":2831,"transactions":9,"vwap":2829},"2025-06-05",51.5625,52.16,51.049999,51.705,0.1975,5034000,{"date":2833,"open":2834,"high":2835,"low":2836,"close":2837,"change":448,"percent_change":211,"volume":2838,"transactions":9,"vwap":2837},"2025-06-04",52.0074997,52.4125,51.5025,51.5075,4560800,{"date":2840,"open":2841,"high":2842,"low":2843,"close":2844,"change":2845,"percent_change":2044,"volume":2846,"transactions":9,"vwap":2844},"2025-06-03",51.9175,52.335,51.2225,51.9775,-0.0725,4966400,{"date":2848,"open":2849,"high":2850,"low":2851,"close":2852,"change":2080,"percent_change":437,"volume":2853,"transactions":9,"vwap":2852},"2025-06-02",52.2375,52.7,51,52.049999,4780000,{"date":2855,"open":2856,"high":2857,"low":2858,"close":2859,"change":2807,"percent_change":1861,"volume":2860,"transactions":9,"vwap":2859},"2025-05-30",51.9625,52.555,51.135,52.42,7512800,{"date":2862,"open":2863,"high":2864,"low":2865,"close":2866,"change":2867,"percent_change":1289,"volume":2868,"transactions":9,"vwap":2866},"2025-05-29",53.44,53.535,51.945,52.325,-0.3775,3860000,{"date":2870,"open":2871,"high":2872,"low":2817,"close":2873,"change":1751,"percent_change":1854,"volume":2874,"transactions":9,"vwap":2873},"2025-05-28",53.1325,53.375,52.7025,2746400,{"date":2876,"open":2877,"high":2878,"low":2879,"close":2871,"change":2880,"percent_change":2881,"volume":2882,"transactions":9,"vwap":2871},"2025-05-27",52.3075,53.225,51.84,1.48,2.87,5056800,{"date":2884,"open":2885,"high":2886,"low":2887,"close":2888,"change":2889,"percent_change":2890,"volume":2891,"transactions":9,"vwap":2888},"2025-05-23",50.5425,52.075001,50.099998,51.6525,-0.0275,-0.05,3871600,{"date":2893,"open":2894,"high":2895,"low":2737,"close":2896,"change":2897,"percent_change":1122,"volume":2898,"transactions":9,"vwap":2896},"2025-05-22",51.5325,52.125,51.68,0.3625,4625200,{"date":2900,"open":2901,"high":2902,"low":2903,"close":2904,"change":2905,"percent_change":2906,"volume":2907,"transactions":9,"vwap":2904},"2025-05-21",51.995,52.5575,51.040001,51.3175,-1.2675,-2.41,4792800,{"date":2909,"open":2910,"high":2911,"low":2912,"close":2913,"change":2914,"percent_change":2915,"volume":2916,"transactions":9,"vwap":2913},"2025-05-20",51.9475,52.6125,51.8225,52.585,0.585,1.12,3446800,{"date":2918,"open":2919,"high":2920,"low":2921,"close":2922,"change":2923,"percent_change":2924,"volume":2925,"transactions":9,"vwap":2922},"2025-05-19",51.16,52.315,50.78,52,-0.2875,-0.55,5797600,{"date":2927,"open":2928,"high":2929,"low":2928,"close":2930,"change":2148,"percent_change":2931,"volume":2932,"transactions":9,"vwap":2930},"2025-05-16",51.725,52.615,52.2875,1.04,4639600,{"date":2934,"open":2740,"high":2935,"low":2936,"close":2937,"change":2938,"percent_change":2638,"volume":2939,"transactions":9,"vwap":2937},"2025-05-15",51.7875,50.3625,51.7475,0.8725,4218000,{"date":2941,"open":2942,"high":2943,"low":2944,"close":2945,"change":1861,"percent_change":2367,"volume":2946,"transactions":9,"vwap":2945},"2025-05-14",50.76,51.3725,50.4425,50.875,4325200,{"date":2948,"open":2949,"high":2950,"low":2951,"close":2952,"change":2953,"percent_change":2954,"volume":2955,"transactions":9,"vwap":2952},"2025-05-13",49.475,51.305,49.3625,50.695,1.385,2.81,5504800,{"date":2957,"open":2958,"high":2959,"low":2960,"close":2961,"change":2962,"percent_change":2963,"volume":2964,"transactions":9,"vwap":2961},"2025-05-12",48.955,49.375,48.225,49.31,2.91,6.27,7312800,{"date":2966,"open":2967,"high":2968,"low":2969,"close":2970,"change":2971,"percent_change":2972,"volume":2973,"transactions":9,"vwap":2970},"2025-05-09",46.1725,46.7425,46.0975,46.4,0.2775,0.6,2972000,{"date":2975,"open":2976,"high":2977,"low":2978,"close":2979,"change":2980,"percent_change":289,"volume":2981,"transactions":9,"vwap":2979},"2025-05-08",46.1475,46.7375,45.6875,46.1225,1.175,5271600,{"date":2983,"open":2984,"high":2985,"low":2986,"close":2987,"change":2988,"percent_change":886,"volume":2989,"transactions":9,"vwap":2987},"2025-05-07",44.5,45.345,44.445,44.9475,0.3675,5633600,{"date":2991,"open":2992,"high":2993,"low":2994,"close":2995,"change":2996,"percent_change":331,"volume":2939,"transactions":9,"vwap":2995},"2025-05-06",44.052502,44.8475,43.7775,44.58,-0.305,{"date":2998,"open":2993,"high":2999,"low":3000,"close":3001,"change":3002,"percent_change":1416,"volume":3003,"transactions":9,"vwap":3001},"2025-05-05",45.565,44.4725,44.885,-0.5025,4022000,{"date":3005,"open":3006,"high":3007,"low":3008,"close":3009,"change":3010,"percent_change":2342,"volume":3011,"transactions":9,"vwap":3009},"2025-05-02",44.565,45.615,44.305,45.3875,1.8025,5773600,{"date":3013,"open":3014,"high":3015,"low":3016,"close":3017,"change":3018,"percent_change":426,"volume":3019,"transactions":9,"vwap":3017},"2025-05-01",43.1875,44.2725,43.099998,43.585,0.6225,8007200,{"date":3021,"open":3022,"high":3023,"low":3024,"close":3025,"change":3026,"percent_change":1049,"volume":3027,"transactions":9,"vwap":3025},"2025-04-30",41.69,43.055,41.4275,42.9625,0.0175,4774000,{"date":3029,"open":3030,"high":3031,"low":3032,"close":3033,"change":3034,"percent_change":3035,"volume":3036,"transactions":9,"vwap":3033},"2025-04-29",42.025002,43.185,41.895,42.945,0.6075,1.43,3956800,{"date":3038,"open":3039,"high":3040,"low":3041,"close":3042,"change":3026,"percent_change":1049,"volume":3043,"transactions":9,"vwap":3042},"2025-04-28",42.735,43.25,41.7625,42.3375,4662800,{"date":3045,"open":3046,"high":3047,"low":3048,"close":3049,"change":3050,"percent_change":3051,"volume":3052,"transactions":9,"vwap":3049},"2025-04-25",42.13,42.6,41.875,42.32,0.0575,0.14,4029600,{"date":3054,"open":3055,"high":3056,"low":3057,"close":3058,"change":3059,"percent_change":1831,"volume":3060,"transactions":9,"vwap":3058},"2025-04-24",40.625,42.4825,40.575,42.2625,1.835,5206400,{"date":3062,"open":3063,"high":3064,"low":3065,"close":3066,"change":3067,"percent_change":2702,"volume":3068,"transactions":9,"vwap":3066},"2025-04-23",41.315,42.2775,40.1875,40.4275,1.0575,7564000,{"date":183,"open":3070,"high":3071,"low":179,"close":3072,"change":3073,"percent_change":3074,"volume":3075,"transactions":9,"vwap":3072},38.7325,39.9,39.37,0.6375,1.65,7394800]