[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-INSP":3,"homepage-market-summary":31,"stock-historical-INSP":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"INSP","2026-10-05",{"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},"Inspire Medical Systems, Inc.","NYSE",null,"SURGICAL & MEDICAL INSTRUMENTS & APPARATUS","Inspire Medical Systems Inc operates as a medical technology company. It focuses on the development and commercialization of minimally invasive solutions for patients with obstructive sleep apnea (OSA). It offers Inspire system, a neurostimulation technology that provides a safe and effective treatment for moderate to severe obstructive sleep apnea. The firm has operating footprints in the United States and All other countries wherein, it generates a majority of its revenue from the United States. Its segment revenues are derived from the sales of its product, the Inspire system, to hospitals and ambulatory surgery centers in the U.S. and in selected countries in Europe and the Asia Pacific region.","1,333","Golden Valley, MN",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},70.75,69.66,71.36,68.6731,69.97,0.78,1.11,612728.39045,14511,70.5528,147.029999,38.91,1189288.4817388128,29.4,2117,{"status":32,"indices":33,"watchlist":76,"sectors":98,"benchmarks":153},"success",[34,42,49,56,63,69],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":39,"is_up":40,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":40,"sparkline":75,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":40,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":14,"sparkline":90,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":40,"sparkline":97,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[99,104,109,114,119,124,129,134,139,144,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":40},"Technology","XLK",0.56,200.93,{"name":105,"etf":106,"change":107,"price":108,"is_up":40},"Financials","XLF",0.73,53.88,{"name":110,"etf":111,"change":112,"price":113,"is_up":40},"Healthcare","XLV",0.72,167.37,{"name":115,"etf":116,"change":117,"price":118,"is_up":40},"Consumer Cycl","XLY",0.35,110.42,{"name":120,"etf":121,"change":122,"price":123,"is_up":40},"Consumer Staples","XLP",0.63,81.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":40},"Energy","XLE",0.99,63.44,{"name":130,"etf":131,"change":132,"price":133,"is_up":40},"Industrials","XLI",0.09,170.1,{"name":135,"etf":136,"change":137,"price":138,"is_up":40},"Materials","XLB",1.31,49.5,{"name":140,"etf":141,"change":142,"price":143,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":145,"etf":146,"change":117,"price":147,"is_up":40},"Utilities","XLU",39.97,{"name":149,"etf":150,"change":151,"price":152,"is_up":40},"Comm Services","XLC",1.17,111.61,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":40},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":160,"name":161,"price":162,"change":163,"is_up":40},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":165,"name":166,"price":167,"change":168,"is_up":40},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":170,"name":171,"price":172,"change":39,"is_up":40},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":178,"period_low":27,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":16,"start_date":182,"end_date":5},163.35001,1088895,397446808.916442,-52.32,"2025-04-23",[184,185,194,205,216,227,238,248,258,269,280,291,302,311,322,333,344,355,365,376,387,398,408,419,429,438,449,459,469,479,490,501,512,522,532,542,552,562,573,584,595,606,617,628,639,649,659,670,681,691,702,712,723,734,744,754,762,770,779,787,795,803,811,819,826,834,843,851,859,867,875,884,891,900,909,916,924,931,940,948,954,963,972,980,988,996,1001,1010,1017,1025,1032,1040,1047,1054,1063,1072,1080,1088,1097,1106,1114,1122,1129,1137,1146,1155,1164,1173,1180,1189,1198,1206,1215,1222,1231,1239,1248,1256,1265,1272,1280,1286,1294,1302,1311,1320,1328,1336,1343,1351,1356,1363,1370,1379,1388,1396,1404,1412,1421,1427,1436,1443,1450,1456,1465,1474,1480,1485,1492,1501,1508,1515,1524,1533,1540,1548,1555,1561,1569,1575,1582,1587,1596,1604,1611,1619,1627,1636,1644,1653,1661,1670,1678,1685,1694,1703,1712,1721,1729,1737,1746,1755,1763,1771,1779,1788,1797,1805,1813,1822,1829,1836,1843,1851,1859,1866,1874,1883,1891,1900,1909,1917,1926,1935,1944,1951,1960,1969,1978,1986,1994,2003,2010,2019,2028,2037,2046,2055,2063,2068,2077,2084,2091,2100,2108,2116,2125,2132,2139,2148,2156,2165,2172,2181,2187,2194,2202,2211,2219,2226,2234,2242,2248,2256,2263,2269,2277,2284,2292,2299,2306,2313,2321,2330,2337,2343,2351,2358,2366,2373,2380,2387,2395,2404,2411,2418,2427,2434,2442,2449,2457,2466,2474,2482,2491,2498,2507,2515,2522,2529,2535,2544,2552,2560,2568,2576,2585,2594,2603,2612,2619,2627,2636,2643,2652,2660,2668,2677,2685,2693,2700,2707,2713,2720,2727,2735,2742,2749,2757,2764,2771,2779,2788,2795,2803,2810,2816,2823,2831,2839,2847,2854,2862,2871,2879,2887,2892,2900,2906,2913,2922,2931,2938,2944,2950,2958,2966,2975,2982,2990,2998,3004,3011,3020,3027,3034,3041,3048,3056,3065,3074,3081,3089,3096,3104,3109,3116,3125,3132,3141,3148,3156,3164,3172,3181],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":186,"open":187,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-02",71.74,68.44,-0.81,-1.14,761929.659361,16410,70.2564,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-01",70.5,75.305,68.98,70.78,1.42,2.05,2018389.941529,29149,71.2087,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-30",73.09,73.25,68.5,69.36,-3.82,-5.22,1002283.44985,18563,70.0113,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-29",69.78,73.24,69.18,73.18,3.18,4.54,873523.893745,13823,71.9183,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-28",70.83,70.93,69.5868,70,-0.5,-0.71,442262.595042,11208,70.1229,{"date":239,"open":240,"high":241,"low":242,"close":196,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-25",68.65,70.98,68.13,1.69,2.46,609843.504507,13346,70.2582,{"date":249,"open":250,"high":251,"low":240,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-24",69.11,70.58,68.81,-0.25,-0.36,580641.195738,12350,69.2183,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-23",71.38,72.1,68.15,69.06,-2.24,-3.14,729567.161244,16254,69.3358,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-22",75.32,76.1,71.19,71.3,-4.42,-5.84,1122093.488881,20545,72.3392,{"date":281,"open":282,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-21",76.5,77.26,74.9201,75.72,-1.06,-1.38,1075818.587052,22595,75.614,{"date":292,"open":293,"high":294,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-18",72.29,78.7999,71.43,76.78,4.04,5.55,2127750.489296,23954,76.5427,{"date":303,"open":304,"high":305,"low":306,"close":306,"change":307,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-17",73.54,75.36,72.74,-0.01,564176.146056,15383,73.4689,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-16",73.17,75.49,72.23,72.75,-1.85,-2.48,845863.633339,19752,73.293,{"date":323,"open":324,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-15",73.8,75.265,72.7153,74.6,0.28,0.38,827331.442452,19139,74.4483,{"date":334,"open":335,"high":336,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-14",72.14,75.29,71.845,74.32,1.32,1.81,1170957.446349,22678,74.0043,{"date":345,"open":346,"high":347,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-11",69.88,74.95,69.87,73,4.88,7.16,1399305.029979,26475,72.7184,{"date":356,"open":357,"high":209,"low":358,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-10",64.35,64.02,68.12,1.64,2.47,1136623.281294,24696,67.4887,{"date":366,"open":367,"high":368,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-09",62.43,67.7229,62.009,66.48,4.34,6.98,1197015.608703,21256,65.7058,{"date":377,"open":378,"high":379,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-08",64.03,64.12,61.61,62.14,-0.94,-1.49,621542.684699,12559,62.4147,{"date":388,"open":389,"high":390,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-04",61,63.43,60,63.08,0.94,1.51,425723.628189,12103,62.7386,{"date":399,"open":400,"high":401,"low":402,"close":381,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-03",63.7,63.755,61.65,-0.93,-1.47,398855.663449,12367,62.3098,{"date":409,"open":410,"high":411,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-09-02",61.24,64.335,61.19,63.07,1.55,2.52,412885.494158,11938,63.4192,{"date":420,"open":421,"high":422,"low":423,"close":424,"change":404,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-09-01",63,63.5,61.2,61.52,-2.33,351709.804251,10499,61.7873,{"date":430,"open":431,"high":432,"low":433,"close":434,"change":414,"percent_change":415,"volume":435,"transactions":436,"vwap":437},"2026-08-31",60.43,63.01,60.235,62.99,515014.15846,12969,62.5412,{"date":439,"open":440,"high":441,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-28",60.52,62.05,60.5,61.44,0.62,1.02,517994.922986,8834,61.4547,{"date":450,"open":451,"high":452,"low":442,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-27",62.1,62.8018,60.82,-0.98,-1.59,315775.131497,10095,61.1711,{"date":460,"open":461,"high":462,"low":463,"close":464,"change":107,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-26",60.07,62.46,60.01,61.8,1.2,327275.838353,9788,61.6705,{"date":470,"open":412,"high":471,"low":472,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-25",61.89,60.38,61.07,-0.4,-0.65,524819.9186,10296,61.1201,{"date":480,"open":481,"high":482,"low":483,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-24",62.08,62.7,60.79,61.47,-0.89,-1.43,529859.289143,10822,61.3363,{"date":491,"open":492,"high":493,"low":494,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-21",61.17,63.2,60.345,62.36,1.09,1.78,407966.787758,11341,62.2229,{"date":502,"open":503,"high":504,"low":505,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-20",60.94,62.2,58.0009,61.27,-0.42,-0.68,474671.014476,11028,61.0751,{"date":513,"open":514,"high":515,"low":514,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-19",57.8,61.96,61.69,4.31,7.51,574859.202505,15581,60.9454,{"date":523,"open":524,"high":525,"low":526,"close":527,"change":528,"percent_change":328,"volume":529,"transactions":530,"vwap":531},"2026-08-18",57.32,58.14,57,57.38,0.16,655416.43072,11690,57.383,{"date":533,"open":534,"high":535,"low":536,"close":537,"change":538,"percent_change":73,"volume":539,"transactions":540,"vwap":541},"2026-08-17",56.4,57.23,55.44,57.22,0.12,519668.625995,13871,56.7768,{"date":543,"open":544,"high":544,"low":545,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-14",58.11,56.97,57.1,-1.1,-1.89,394908.903316,12658,57.4058,{"date":553,"open":554,"high":555,"low":546,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-13",57.99,58.83,58.2,-0.08,-0.14,485897.238891,10686,58.0168,{"date":563,"open":564,"high":565,"low":566,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-12",58.03,59.12,57.2,58.28,-0.85,-1.44,571428.745861,13915,58.105,{"date":574,"open":575,"high":576,"low":577,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-11",59.2,60.75,59.07,59.13,-0.59,-0.99,384963.260152,11988,59.6983,{"date":585,"open":586,"high":587,"low":588,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-10",59.53,61.3123,59.35,59.72,-0.44,-0.73,584190.379579,14529,60.1601,{"date":596,"open":597,"high":598,"low":599,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-08-07",58.65,60.505,58.285,60.16,1.27,2.16,538835.200714,14126,59.8974,{"date":607,"open":608,"high":609,"low":610,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-08-06",59.6,60.44,58.68,58.89,-1.2,-2,681594.111655,15169,59.2985,{"date":618,"open":619,"high":620,"low":621,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-08-05",63.32,63.342,59.76,60.09,-4.05,-6.31,1445787.830503,24071,60.3916,{"date":629,"open":630,"high":631,"low":632,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-08-04",64.16,66.205,59.5,64.14,11.92,22.83,2324448.525478,38737,63.1594,{"date":640,"open":641,"high":642,"low":641,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-08-03",51.21,52.8,52.22,2.01,4,935800.213542,19559,52.4787,{"date":650,"open":651,"high":652,"low":653,"close":654,"change":655,"percent_change":329,"volume":656,"transactions":657,"vwap":658},"2026-07-31",49.92,50.39,49.02,50.21,0.19,672166.414356,15299,49.9247,{"date":660,"open":661,"high":662,"low":663,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-30",50.27,50.66,48.75,50.02,-1.05,-2.06,675872.916169,17037,49.8021,{"date":671,"open":672,"high":673,"low":674,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-29",51.62,52.49,50.56,51.07,-0.9,-1.73,1054891.761328,20102,51.3232,{"date":682,"open":683,"high":684,"low":683,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-28",48.21,52.47,51.97,1.04,2.04,934401.480617,18145,51.4298,{"date":692,"open":693,"high":694,"low":695,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-27",50.17,51.27,49.7177,50.93,1.74,3.54,944837.87748,18247,50.9344,{"date":703,"open":704,"high":705,"low":706,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":710,"vwap":711},"2026-07-24",51.57,52.06,49.19,-1.62,-3.19,655225.894836,15129,49.9406,{"date":713,"open":714,"high":715,"low":716,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":721,"vwap":722},"2026-07-23",50.3,50.87,48.8,50.81,0.41,0.81,709813.801394,12384,50.2908,{"date":724,"open":725,"high":726,"low":727,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":732,"vwap":733},"2026-07-22",52.01,52.52,50.115,50.4,-2.09,-3.98,755922.823128,13406,50.7535,{"date":735,"open":736,"high":737,"low":738,"close":673,"change":739,"percent_change":740,"volume":741,"transactions":742,"vwap":743},"2026-07-21",52.29,53.5,51.84,-0.78,-1.46,638943.539195,13390,52.4862,{"date":745,"open":746,"high":747,"low":746,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":752,"vwap":753},"2026-07-20",50.53,53.4,53.27,2.67,5.28,784134.458142,17813,52.5309,{"date":755,"open":756,"high":757,"low":758,"close":759,"change":382,"percent_change":760,"volume":761,"transactions":9,"vwap":759},"2026-07-17",51.040001,51.46,49.68,50.6,-1.82,664600,{"date":763,"open":764,"high":765,"low":766,"close":767,"change":686,"percent_change":768,"volume":769,"transactions":9,"vwap":767},"2026-07-16",51.58,53.0099983,51.02,51.54,2.06,882200,{"date":771,"open":772,"high":773,"low":774,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-07-15",49.21,51.43,48.765,50.5,1.35,2.75,679500,{"date":780,"open":781,"high":781,"low":782,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-07-14",50.37,48.5,49.15,-2.21,-4.3,580100,{"date":788,"open":789,"high":790,"low":791,"close":792,"change":474,"percent_change":793,"volume":794,"transactions":9,"vwap":792},"2026-07-13",51.49,52.13,50.85,51.36,-0.77,841500,{"date":796,"open":797,"high":798,"low":664,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-07-10",51.86,52.505,51.76,0.24,0.47,1290200,{"date":804,"open":805,"high":806,"low":782,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-07-09",49.44,51.65,51.52,2.22,4.5,917100,{"date":812,"open":813,"high":814,"low":815,"close":816,"change":739,"percent_change":817,"volume":818,"transactions":9,"vwap":816},"2026-07-08",48.65,49.515,46.55,49.3,-1.56,1254000,{"date":820,"open":821,"high":822,"low":823,"close":824,"change":122,"percent_change":601,"volume":825,"transactions":9,"vwap":824},"2026-07-07",49.97,50.605,48.78,50.080002,1058800,{"date":827,"open":828,"high":829,"low":828,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-07-06",46.47,49.84,49.45,2.5,5.32,1168500,{"date":835,"open":836,"high":837,"low":838,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-07-02",46.23,47.71,45.72,46.95,1.49,3.28,1301800,{"date":844,"open":845,"high":846,"low":845,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-07-01",45.21,47.099998,45.46,0.85,1.91,1348600,{"date":852,"open":853,"high":854,"low":855,"close":856,"change":857,"percent_change":234,"volume":858,"transactions":9,"vwap":856},"2026-06-30",44.5,44.89,43.099998,44.61,-0.32,650100,{"date":860,"open":861,"high":862,"low":863,"close":864,"change":865,"percent_change":677,"volume":866,"transactions":9,"vwap":864},"2026-06-29",45.75,46.099998,44.37,44.93,-0.79,717100,{"date":868,"open":869,"high":870,"low":871,"close":838,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":838},"2026-06-26",43.29,45.99,42.811,2.27,5.22,5101000,{"date":876,"open":877,"high":878,"low":879,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-06-25",43.78,44.45,42.78,43.45,0.25,0.58,991400,{"date":885,"open":886,"high":880,"low":886,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-06-24",42,43.2,1.45,3.47,804100,{"date":892,"open":893,"high":894,"low":895,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-06-23",40.27,42.22,39.991,41.75,0.4,0.97,793000,{"date":901,"open":902,"high":903,"low":904,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-06-22",42.3,42.61,41.32,41.35,-1.26,-2.96,700100,{"date":910,"open":911,"high":912,"low":913,"close":903,"change":840,"percent_change":914,"volume":915,"transactions":9,"vwap":903},"2026-06-18",41.91,42.73,39.73,3.62,1386500,{"date":917,"open":918,"high":919,"low":920,"close":921,"change":922,"percent_change":475,"volume":923,"transactions":9,"vwap":921},"2026-06-17",41.099998,43,40.65,41.12,-0.27,559900,{"date":925,"open":926,"high":894,"low":927,"close":928,"change":929,"percent_change":122,"volume":930,"transactions":9,"vwap":928},"2026-06-16",41.29,40.96,41.39,0.26,646200,{"date":932,"open":933,"high":934,"low":935,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-06-15",42.53,42.995,40.56,41.13,-1.57,-3.68,1041700,{"date":941,"open":942,"high":943,"low":944,"close":945,"change":929,"percent_change":946,"volume":947,"transactions":9,"vwap":945},"2026-06-12",42.81,44.53,41.76,42.7,0.61,1047500,{"date":949,"open":950,"high":951,"low":920,"close":952,"change":528,"percent_change":329,"volume":953,"transactions":9,"vwap":952},"2026-06-11",41.96,42.65,42.44,971100,{"date":955,"open":956,"high":957,"low":958,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-06-10",41.89,43.32,41.539,42.28,0.07,0.17,764900,{"date":964,"open":965,"high":966,"low":967,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-06-09",41.86,43.029999,41.688,42.21,0.27,0.64,604600,{"date":973,"open":974,"high":951,"low":975,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-06-08",40.85,40.59,41.94,0.75,1.82,732700,{"date":981,"open":982,"high":887,"low":983,"close":984,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-06-05",42.85,41.0099983,41.19,-1,-2.37,725000,{"date":989,"open":990,"high":991,"low":990,"close":992,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2026-06-04",41,42.4,42.19,1.75,4.33,839700,{"date":997,"open":998,"high":998,"low":27,"close":999,"change":558,"percent_change":142,"volume":1000,"transactions":9,"vwap":999},"2026-06-03",40.6,40.44,1141000,{"date":1002,"open":1003,"high":1004,"low":1005,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-06-02",40.21,41.15,39.27,40.58,-0.26,-0.64,967400,{"date":1011,"open":1012,"high":879,"low":1013,"close":1014,"change":1015,"percent_change":906,"volume":1016,"transactions":9,"vwap":1014},"2026-06-01",41.24,40.47,40.84,-0.52,1635700,{"date":1018,"open":1019,"high":1020,"low":1021,"close":1021,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1021},"2026-05-29",43.0099983,43.7,41.36,-1.71,-3.97,1131000,{"date":1026,"open":1027,"high":1028,"low":1029,"close":1030,"change":848,"percent_change":644,"volume":1031,"transactions":9,"vwap":1030},"2026-05-28",42.23,43.84,41.4,43.07,922100,{"date":1033,"open":1034,"high":1035,"low":1036,"close":894,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":894},"2026-05-27",42.060001,43.37,40.99,0.23,0.55,1067200,{"date":1041,"open":1042,"high":1043,"low":950,"close":1044,"change":317,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1044},"2026-05-26",43.5,43.6,41.99,-4.22,1461500,{"date":1048,"open":1049,"high":1050,"low":1051,"close":1028,"change":676,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1028},"2026-05-22",42.89,44.26,42.6,-2.01,1382000,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1059,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1059},"2026-05-21",43.43,44.98,42.16,44.74,0.6,1.36,1141200,{"date":1064,"open":1065,"high":1066,"low":1067,"close":1068,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1068},"2026-05-20",42.43,44.22,41.21,44.14,1.61,3.79,957500,{"date":1073,"open":1074,"high":1075,"low":1076,"close":933,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":933},"2026-05-19",42.36,43.25,40.951,0.7,1.67,1021700,{"date":1081,"open":1082,"high":1083,"low":1084,"close":1085,"change":497,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1085},"2026-05-18",40.42,42.94,40.37,41.83,4.44,1601400,{"date":1089,"open":1090,"high":1091,"low":1092,"close":1093,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1093},"2026-05-15",43.3,43.94,39.61,40.049999,-2.61,-6.12,1676300,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1102,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1102},"2026-05-14",42.35,43.14,41.52,42.66,0.74,1.77,2352100,{"date":1107,"open":887,"high":1108,"low":1109,"close":1110,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1110},"2026-05-13",44.13,41.55,41.92,-2.14,-4.86,1141800,{"date":1115,"open":1116,"high":1117,"low":1118,"close":1119,"change":1120,"percent_change":360,"volume":1121,"transactions":9,"vwap":1119},"2026-05-12",43.86,44.685,42.84,44.060001,0.71,969700,{"date":1123,"open":1124,"high":1125,"low":966,"close":1126,"change":1127,"percent_change":666,"volume":1128,"transactions":9,"vwap":1126},"2026-05-11",43.57,45.084999,43.35,-0.91,926900,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1050,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1050},"2026-05-08",45.31,45.715,43.99,-1.31,-2.87,971800,{"date":1138,"open":1139,"high":1140,"low":1141,"close":1142,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1142},"2026-05-07",45.81,48.325,45.080002,45.57,-0.13,-0.28,2005700,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1151,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1151},"2026-05-06",48.02,48.4,45.43,45.7,-2.55,-5.28,1922500,{"date":1156,"open":1157,"high":1158,"low":1159,"close":1160,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1160},"2026-05-05",47,48.38,44.41,48.25,-6.59,-12.02,4552400,{"date":1165,"open":1166,"high":1167,"low":1168,"close":1169,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1169},"2026-05-04",56.73,57.91,53.43,54.84,-1.86,-3.28,1626200,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1178,"change":102,"percent_change":175,"volume":1179,"transactions":9,"vwap":1178},"2026-05-01",56.049999,57.521,55.215,56.7,1109100,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1185,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1185},"2026-04-30",54.21,56.15,52.915,56.14,2.73,5.11,1014900,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1194,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1194},"2026-04-29",54.77,55.235,52.42,53.41,-1.7,-3.08,759300,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1203,"change":1204,"percent_change":960,"volume":1205,"transactions":9,"vwap":1203},"2026-04-28",55.14,56.02,54.8,55.11,0.04,625500,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1211,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1211},"2026-04-27",55.85,56.13,54.285,55.07,-1.24,-2.2,679900,{"date":1216,"open":1183,"high":526,"low":1217,"close":1218,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1218},"2026-04-24",55.060001,56.31,-0.04,-0.07,679200,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1227,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1227},"2026-04-23",53.73,56.9,53.080002,56.35,2.15,3.97,1191300,{"date":1232,"open":642,"high":1233,"low":1234,"close":1235,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1235},"2026-04-22",54.34,52.259,54.2,2.17,4.17,492500,{"date":1240,"open":1241,"high":1242,"low":1243,"close":1244,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1244},"2026-04-21",56.86,57.415,51.63,52.029999,-4.94,-8.67,1167200,{"date":1249,"open":1250,"high":1251,"low":1252,"close":545,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":545},"2026-04-20",56.8,58.53,56,-0.62,-1.08,634600,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1261,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1261},"2026-04-17",56.99,58.23,56.37,57.59,1.14,2.02,635100,{"date":1266,"open":1178,"high":1267,"low":1268,"close":1269,"change":1270,"percent_change":142,"volume":1271,"transactions":9,"vwap":1269},"2026-04-16",58.128,55.92,56.45,-0.19,799800,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1277,"change":1270,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1277},"2026-04-15",56.83,58.98,55.6,56.64,-0.33,746800,{"date":1281,"open":1282,"high":1283,"low":1233,"close":1274,"change":849,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1274},"2026-04-14",54.76,56.95,3.48,908400,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1291,"change":1292,"percent_change":1078,"volume":1293,"transactions":9,"vwap":1291},"2026-04-13",53.77,55.38,53.34,54.92,0.9,613100,{"date":1295,"open":1252,"high":1296,"low":1297,"close":1298,"change":1299,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1298},"2026-04-10",57.099998,52.92,54.02,-2.67,-4.71,1400100,{"date":1303,"open":1304,"high":1305,"low":1306,"close":1307,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1307},"2026-04-09",53,58.64,51.53,56.69,3.31,6.2,1748500,{"date":1312,"open":1313,"high":1314,"low":1315,"close":1316,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1316},"2026-04-08",55,55.89,53.055,53.38,-1.04,-1.91,860800,{"date":1321,"open":1322,"high":1323,"low":1324,"close":1325,"change":328,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1325},"2026-04-07",54.79,55.54,53.29,54.42,0.52,1223000,{"date":1329,"open":1330,"high":1331,"low":1332,"close":1333,"change":568,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1333},"2026-04-06",56.41,57.35,53.745,54.14,-1.55,1064000,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1341,"change":776,"percent_change":415,"volume":1342,"transactions":9,"vwap":1341},"2026-04-02",52.62,55.049999,51.28,54.99,1001500,{"date":1344,"open":1345,"high":1346,"low":1347,"close":1348,"change":768,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1348},"2026-04-01",51.71,55.43,50.7,53.64,3.99,1555900,{"date":1352,"open":1353,"high":797,"low":693,"close":764,"change":151,"percent_change":1354,"volume":1355,"transactions":9,"vwap":764},"2026-03-31",50.47,2.32,871500,{"date":1357,"open":1358,"high":1359,"low":1360,"close":1361,"change":328,"percent_change":102,"volume":1362,"transactions":9,"vwap":1361},"2026-03-30",50.29,50.515,48.3,50.41,1058700,{"date":1364,"open":1365,"high":1366,"low":823,"close":1367,"change":857,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1367},"2026-03-27",50.099998,50.185,50.13,-0.63,757900,{"date":1371,"open":1372,"high":1373,"low":1374,"close":1375,"change":1376,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1375},"2026-03-26",51.38,52.37,50,50.45,-0.96,-1.87,918000,{"date":1380,"open":1381,"high":1382,"low":1383,"close":1384,"change":1385,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1384},"2026-03-25",52.63,52.98,50.555,51.41,-0.66,-1.27,754500,{"date":1389,"open":1390,"high":1391,"low":775,"close":1392,"change":1393,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1392},"2026-03-24",51.67,52.4,52.07,-0.09,-0.17,977500,{"date":1397,"open":1398,"high":1399,"low":1400,"close":1401,"change":817,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1401},"2026-03-23",53.22,54,51.59,52.16,-2.9,911500,{"date":1405,"open":1406,"high":1407,"low":1408,"close":1409,"change":1376,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1409},"2026-03-20",54.69,57.49,53.45,53.72,-1.76,1282300,{"date":1413,"open":1414,"high":1415,"low":1416,"close":1417,"change":1418,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1417},"2026-03-19",56.68,57.51,54.65,54.68,-1.72,-3.05,585300,{"date":1422,"open":1423,"high":1424,"low":1417,"close":534,"change":1425,"percent_change":872,"volume":1426,"transactions":9,"vwap":534},"2026-03-18",55.080002,58.049999,1.25,1337200,{"date":1428,"open":1429,"high":1430,"low":1431,"close":1432,"change":1433,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1432},"2026-03-17",59.51,61.32,54.59,55.15,-3.72,-6.32,1441300,{"date":1437,"open":1305,"high":1438,"low":1439,"close":1440,"change":881,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1440},"2026-03-16",59.78,58.15,58.87,0.43,735200,{"date":1444,"open":1445,"high":391,"low":1446,"close":1447,"change":1448,"percent_change":970,"volume":1449,"transactions":9,"vwap":1447},"2026-03-13",58.84,56.71,58.62,0.37,737000,{"date":1451,"open":586,"high":1452,"low":1453,"close":1454,"change":1418,"percent_change":1135,"volume":1455,"transactions":9,"vwap":1454},"2026-03-12",60.34,57.46,58.25,1062400,{"date":1457,"open":1458,"high":1459,"low":1460,"close":1461,"change":1462,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1461},"2026-03-11",60.29,60.925,58.4,59.97,0.53,0.89,615700,{"date":1466,"open":1467,"high":1468,"low":1469,"close":1470,"change":1471,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1470},"2026-03-10",61.97,62.265,58.86,59.44,-2.45,-3.96,893400,{"date":1475,"open":483,"high":1476,"low":1477,"close":471,"change":547,"percent_change":1478,"volume":1479,"transactions":9,"vwap":471},"2026-03-09",62.51,60.0099983,-1.75,756600,{"date":1481,"open":495,"high":1482,"low":1483,"close":434,"change":1462,"percent_change":848,"volume":1484,"transactions":9,"vwap":434},"2026-03-06",63.26,60.98,1187300,{"date":1486,"open":1487,"high":1488,"low":1489,"close":462,"change":1170,"percent_change":1490,"volume":1491,"transactions":9,"vwap":462},"2026-03-05",62.49,63.78,61.26,-2.89,708300,{"date":1493,"open":1494,"high":1495,"low":1496,"close":1497,"change":1498,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1497},"2026-03-04",66.050003,66.345,64.23,64.32,-1.48,-2.25,758000,{"date":1502,"open":493,"high":1503,"low":1504,"close":1505,"change":127,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1505},"2026-03-03",66.5,62.975,65.8,1.53,937500,{"date":1509,"open":421,"high":1510,"low":1511,"close":1512,"change":1513,"percent_change":801,"volume":1514,"transactions":9,"vwap":1512},"2026-03-02",65.22,62.23,64.81,0.3,1688800,{"date":1516,"open":1517,"high":1518,"low":1519,"close":1520,"change":1521,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1520},"2026-02-27",63.02,65.99,62.099998,64.51,-3.54,-5.2,1642100,{"date":1525,"open":1526,"high":1527,"low":1528,"close":1529,"change":1530,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1529},"2026-02-26",59.48,86,59.0099983,68.050003,8.8,14.85,5044000,{"date":1534,"open":555,"high":1535,"low":1536,"close":1537,"change":1506,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1537},"2026-02-25",60.049999,57.57,59.25,2.65,712100,{"date":1541,"open":1542,"high":1543,"low":1544,"close":1545,"change":1546,"percent_change":454,"volume":1547,"transactions":9,"vwap":1545},"2026-02-24",58.07,59.31,57.14,57.72,-0.57,1105500,{"date":1549,"open":588,"high":1550,"low":1551,"close":1552,"change":1212,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1552},"2026-02-23",59.8,58.0099983,58.29,-2.08,918700,{"date":1556,"open":1557,"high":1558,"low":1559,"close":586,"change":253,"percent_change":507,"volume":1560,"transactions":9,"vwap":586},"2026-02-20",59.16,60.85,59,861100,{"date":1562,"open":1563,"high":1564,"low":1565,"close":1438,"change":1566,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1438},"2026-02-19",60.66,61.92,58.040001,-2.12,-3.42,1082600,{"date":1570,"open":1571,"high":1572,"low":1571,"close":1573,"change":394,"percent_change":831,"volume":1574,"transactions":9,"vwap":1573},"2026-02-18",59.42,62.535,61.9,828800,{"date":1576,"open":1577,"high":1578,"low":1579,"close":1580,"change":122,"percent_change":61,"volume":1581,"transactions":9,"vwap":1580},"2026-02-17",60.61,64.3,60.22,60.39,1266400,{"date":1583,"open":1584,"high":422,"low":1584,"close":621,"change":1585,"percent_change":54,"volume":1586,"transactions":9,"vwap":621},"2026-02-13",59.64,0.11,1932600,{"date":1588,"open":1589,"high":1590,"low":1591,"close":1592,"change":1593,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1592},"2026-02-12",55.52,64.099998,53.11,59.65,-8.56,-12.55,4025200,{"date":1597,"open":1598,"high":1599,"low":1600,"close":1601,"change":960,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1601},"2026-02-11",67.4,68.635,65.37,68.21,0.1,2360300,{"date":1605,"open":1606,"high":1607,"low":1608,"close":1609,"change":340,"percent_change":1186,"volume":1610,"transactions":9,"vwap":1609},"2026-02-10",67.28,71.16,67.213,68.14,1350700,{"date":1612,"open":1613,"high":1614,"low":1615,"close":1616,"change":122,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1616},"2026-02-09",66.55,67.67,64.46,66.33,0.96,1190100,{"date":1620,"open":1621,"high":1622,"low":1623,"close":1624,"change":1602,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1624},"2026-02-06",65.69,67.449,64.77,65.7,0.15,1261700,{"date":1628,"open":1629,"high":1630,"low":1631,"close":1632,"change":1633,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1632},"2026-02-05",68.23,69.45,65.45,65.6,-2.63,-3.85,962200,{"date":1637,"open":1638,"high":1639,"low":1640,"close":1629,"change":1641,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1629},"2026-02-04",71.62,72.66,66.94,-3.87,-5.37,1222100,{"date":1645,"open":1646,"high":1647,"low":1648,"close":1649,"change":1650,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1649},"2026-02-03",73.5,74.18,71.21,72.099998,-1.35,-1.84,1375700,{"date":1654,"open":1655,"high":1656,"low":1657,"close":1658,"change":425,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1658},"2026-02-02",75.050003,76.080002,73.43,73.45,-3.07,1025200,{"date":1662,"open":1663,"high":1664,"low":1665,"close":1666,"change":1667,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1666},"2026-01-30",79.59,79.98,74.99,75.78,-2.76,-3.51,1347300,{"date":1671,"open":1672,"high":1672,"low":1673,"close":1674,"change":1675,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1674},"2026-01-29",82.18,76.82,78.54,-3.47,-4.23,1269500,{"date":1679,"open":1680,"high":1681,"low":1682,"close":1683,"change":1684,"percent_change":969,"volume":1479,"transactions":9,"vwap":1683},"2026-01-28",83.33,84.24,81.029999,82.010002,0.22,{"date":1686,"open":1687,"high":1688,"low":1689,"close":1690,"change":1691,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1690},"2026-01-27",79.2,81.93,78.455,81.79,0.46,0.57,982000,{"date":1695,"open":1696,"high":1697,"low":1698,"close":1699,"change":1700,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1699},"2026-01-26",79.7,82,78.019997,81.33,1.93,2.43,1393600,{"date":1704,"open":1705,"high":1706,"low":1707,"close":1708,"change":1709,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1708},"2026-01-23",80.010002,81.35,77.75,79.4,-1.41,-1.74,2673600,{"date":1713,"open":1714,"high":1715,"low":1716,"close":1717,"change":1718,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1717},"2026-01-22",96.59,97.52,80.75,80.81,-15.39,-16,4725700,{"date":1722,"open":1723,"high":1724,"low":1725,"close":1726,"change":993,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1726},"2026-01-21",95.25,97.040001,94.81,96.2,1.85,596900,{"date":1730,"open":1731,"high":1732,"low":1733,"close":1734,"change":808,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1734},"2026-01-20",91.050003,95.84,89.88,94.45,2.41,717000,{"date":1738,"open":1739,"high":1740,"low":1741,"close":1742,"change":1743,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1742},"2026-01-16",96.34,96.82,91.9,92.23,-4.24,-4.4,454900,{"date":1747,"open":1748,"high":1749,"low":1750,"close":1751,"change":1752,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1751},"2026-01-15",93.79,97.72,91.58,96.47,3.42,3.68,644400,{"date":1756,"open":1757,"high":1758,"low":1759,"close":1760,"change":1761,"percent_change":970,"volume":1762,"transactions":9,"vwap":1760},"2026-01-14",92.099998,93.63,91.11,93.050003,0.59,745500,{"date":1764,"open":1765,"high":1765,"low":1766,"close":1767,"change":1768,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1767},"2026-01-13",98.31,91.4,92.46,-4.47,-4.61,878100,{"date":1772,"open":1773,"high":1774,"low":1775,"close":1776,"change":1777,"percent_change":404,"volume":1778,"transactions":9,"vwap":1776},"2026-01-12",98.32,98.5,92.32,96.93,-1.45,997200,{"date":1780,"open":1781,"high":1782,"low":1783,"close":1784,"change":1785,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1784},"2026-01-09",97.29,102.645,96.56,98.38,3.38,3.56,1696600,{"date":1789,"open":1790,"high":1791,"low":1792,"close":1793,"change":1794,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1793},"2026-01-08",97.99,98.080002,92.050003,95,-4.03,-4.07,1165900,{"date":1798,"open":1799,"high":1800,"low":1801,"close":1802,"change":978,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1802},"2026-01-07",97.65,99.54,96.61,99.029999,1.87,920800,{"date":1806,"open":1807,"high":1808,"low":1807,"close":1809,"change":1810,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1809},"2026-01-06",92.61,98.54,97.21,2.45,2.59,1091000,{"date":1814,"open":1815,"high":1816,"low":1817,"close":1818,"change":1819,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1818},"2026-01-05",93.87,95.089996,91.76,94.76,2.49,2.7,1419200,{"date":1823,"open":1824,"high":1825,"low":1826,"close":1827,"change":1204,"percent_change":1204,"volume":1828,"transactions":9,"vwap":1827},"2026-01-02",92.53,93.86,91.54,92.27,923800,{"date":1830,"open":1831,"high":1832,"low":1833,"close":1742,"change":142,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1742},"2025-12-31",91.68,93.12,90.49,-0.37,844800,{"date":1837,"open":1824,"high":1838,"low":1839,"close":1840,"change":547,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1840},"2025-12-30",93.98,90.64,92.57,-1.17,1118500,{"date":1844,"open":1845,"high":1846,"low":1847,"close":1848,"change":1849,"percent_change":548,"volume":1850,"transactions":9,"vwap":1848},"2025-12-29",96.21,97,93.32,93.67,-1.8,1153300,{"date":1852,"open":1853,"high":1854,"low":1855,"close":1856,"change":1857,"percent_change":1270,"volume":1858,"transactions":9,"vwap":1856},"2025-12-26",94.88,95.75,93.688,95.47,-0.18,848600,{"date":1860,"open":1861,"high":1862,"low":1863,"close":1864,"change":158,"percent_change":1120,"volume":1865,"transactions":9,"vwap":1864},"2025-12-24",95.66,97.095001,94.63,95.65,628700,{"date":1867,"open":1868,"high":1869,"low":1760,"close":1870,"change":1871,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1870},"2025-12-23",95.98,96.968,94.98,-2.95,-3.01,998500,{"date":1875,"open":1876,"high":1877,"low":1878,"close":1879,"change":1880,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1879},"2025-12-22",96.89,101.59,95.363,97.93,1.39,1.44,1531000,{"date":1884,"open":1885,"high":1886,"low":1887,"close":1888,"change":601,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1888},"2025-12-19",95.71,97.78,91.15,96.54,1.33,2782900,{"date":1892,"open":1893,"high":1894,"low":1895,"close":1896,"change":1897,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1896},"2025-12-18",94.12,100.52,89.94,95.27,-23,-19.45,6538000,{"date":1901,"open":1902,"high":1903,"low":1904,"close":1905,"change":1906,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1905},"2025-12-17",117.95,120.79,114.98,118.27,2.76,2.39,2188200,{"date":1910,"open":1911,"high":1912,"low":1913,"close":1914,"change":1915,"percent_change":265,"volume":1916,"transactions":9,"vwap":1914},"2025-12-16",120.91,121.45,113.029999,115.51,-3.75,3194300,{"date":1918,"open":1919,"high":1920,"low":1921,"close":1922,"change":1923,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1922},"2025-12-15",131.64999,134.66,117.61,119.26,-11.42,-8.74,2701000,{"date":1927,"open":1928,"high":1929,"low":1930,"close":1931,"change":1932,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1931},"2025-12-12",136.50999,137.044998,129.85001,130.67999,-6.69,-4.87,1412900,{"date":1936,"open":1937,"high":1938,"low":1939,"close":1940,"change":1941,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1940},"2025-12-11",140.46001,141.089996,133.82001,137.37,-2.7,-1.93,2068200,{"date":1945,"open":1946,"high":26,"low":1947,"close":1948,"change":1949,"percent_change":1278,"volume":1950,"transactions":9,"vwap":1948},"2025-12-10",141.17999,138.60001,140.070007,-0.46,1827400,{"date":1952,"open":1953,"high":1954,"low":1955,"close":1956,"change":1957,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1956},"2025-12-09",143.2,145.0099945,139.67999,140.53,-3.46,-2.4,1785700,{"date":1961,"open":1962,"high":1963,"low":1964,"close":1965,"change":1966,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1965},"2025-12-08",140.69,145.39,137.78,143.99001,7.18,5.25,2906500,{"date":1970,"open":1971,"high":1972,"low":1973,"close":1974,"change":1975,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1974},"2025-12-05",140.28,142.25999,136.48,136.81,-3.22,-2.3,1033100,{"date":1979,"open":1980,"high":1981,"low":1982,"close":1983,"change":750,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1983},"2025-12-04",138.070007,142.56,132.39,140.029999,3.92,1496900,{"date":1987,"open":1988,"high":1989,"low":1990,"close":1991,"change":1992,"percent_change":946,"volume":1993,"transactions":9,"vwap":1991},"2025-12-03",133.81,138.33,132.73,134.75,0.82,1506900,{"date":1995,"open":1996,"high":1997,"low":1998,"close":1999,"change":2000,"percent_change":2001,"volume":2002,"transactions":9,"vwap":1999},"2025-12-02",125.080002,141.39999,124.94,133.92999,7.59,6.01,2752200,{"date":2004,"open":2005,"high":2006,"low":2007,"close":2008,"change":1700,"percent_change":414,"volume":2009,"transactions":9,"vwap":2008},"2025-12-01",124.52,127.58,124.5,126.34,944000,{"date":2011,"open":2012,"high":2013,"low":2014,"close":2015,"change":2016,"percent_change":2017,"volume":2018,"transactions":9,"vwap":2015},"2025-11-28",127.48,127.82,123.755,124.41,-2.92,-2.29,508900,{"date":2020,"open":2021,"high":2022,"low":2023,"close":2024,"change":2025,"percent_change":2026,"volume":2027,"transactions":9,"vwap":2024},"2025-11-26",130.61,134.3,126.796,127.33,-3.06,-2.35,1420500,{"date":2029,"open":2030,"high":2031,"low":2032,"close":2033,"change":2034,"percent_change":2035,"volume":2036,"transactions":9,"vwap":2033},"2025-11-25",120.48,138.8,120.22,130.39,13.1,11.17,5605600,{"date":2038,"open":2039,"high":2040,"low":2041,"close":2042,"change":2043,"percent_change":2044,"volume":2045,"transactions":9,"vwap":2042},"2025-11-24",105.74,117.75,104.010002,117.29,27.42,30.51,5264000,{"date":2047,"open":2048,"high":2049,"low":2050,"close":2051,"change":2052,"percent_change":2053,"volume":2054,"transactions":9,"vwap":2051},"2025-11-21",83.5,90.57,83.37,89.87,6.6,7.93,1391700,{"date":2056,"open":2057,"high":2058,"low":2059,"close":2060,"change":2061,"percent_change":1270,"volume":2062,"transactions":9,"vwap":2060},"2025-11-20",83.43,85.13,82.019997,83.27,-0.16,892900,{"date":2064,"open":2065,"high":2066,"low":1690,"close":2057,"change":558,"percent_change":1394,"volume":2067,"transactions":9,"vwap":2057},"2025-11-19",83.65,84.34,598400,{"date":2069,"open":2070,"high":2071,"low":2072,"close":2073,"change":2074,"percent_change":2075,"volume":2076,"transactions":9,"vwap":2073},"2025-11-18",84.29,84.64,82.69,83.57,-1.3,-1.53,891000,{"date":2078,"open":2079,"high":2080,"low":2081,"close":2082,"change":1498,"percent_change":1022,"volume":2083,"transactions":9,"vwap":2082},"2025-11-17",85.89,86.34,84.11,84.87,742400,{"date":2085,"open":2086,"high":2087,"low":2071,"close":2088,"change":2089,"percent_change":233,"volume":2090,"transactions":9,"vwap":2088},"2025-11-14",85.69,87.5,86.35,-0.43,611000,{"date":2092,"open":2093,"high":2094,"low":2095,"close":2096,"change":2097,"percent_change":2098,"volume":2099,"transactions":9,"vwap":2096},"2025-11-13",89.55,91.059998,86.56,86.78,-4.13,-4.54,985000,{"date":2101,"open":2102,"high":2103,"low":2104,"close":2105,"change":2106,"percent_change":117,"volume":2107,"transactions":9,"vwap":2105},"2025-11-12",90.45,92.010002,88.94,90.91,0.32,1368500,{"date":2109,"open":2110,"high":2111,"low":2112,"close":2113,"change":2114,"percent_change":1967,"volume":2115,"transactions":9,"vwap":2113},"2025-11-11",87,90.75,86.149,90.59,4.52,1164900,{"date":2117,"open":2118,"high":2119,"low":2120,"close":2121,"change":2122,"percent_change":2123,"volume":2124,"transactions":9,"vwap":2121},"2025-11-10",82.45,86.66,81.785,86.07,4.28,5.23,1128400,{"date":2126,"open":2127,"high":2127,"low":2128,"close":1690,"change":2129,"percent_change":2130,"volume":2131,"transactions":9,"vwap":1690},"2025-11-07",84.2,80.655,-2.02,-2.41,882900,{"date":2133,"open":2134,"high":2135,"low":2136,"close":2137,"change":127,"percent_change":465,"volume":2138,"transactions":9,"vwap":2137},"2025-11-06",83.3,84.25,79.61,83.81,1611900,{"date":2140,"open":2141,"high":2142,"low":2143,"close":2144,"change":2145,"percent_change":2146,"volume":2147,"transactions":9,"vwap":2144},"2025-11-05",84.52,85.795,81.21,82.82,-2.19,-2.58,1326400,{"date":2149,"open":1705,"high":2150,"low":2151,"close":2152,"change":2153,"percent_change":2154,"volume":2155,"transactions":9,"vwap":2152},"2025-11-04",89.44,79.35,85.010002,11.3,15.33,3755600,{"date":2157,"open":2158,"high":2159,"low":2160,"close":2161,"change":2162,"percent_change":2163,"volume":2164,"transactions":9,"vwap":2161},"2025-11-03",72.059998,75.045998,71.45,73.71,1.63,2.26,2193900,{"date":2166,"open":2167,"high":2168,"low":2169,"close":2170,"change":580,"percent_change":1650,"volume":2171,"transactions":9,"vwap":2170},"2025-10-31",73.099998,73.55,71.68,72.080002,1766700,{"date":2173,"open":2174,"high":2175,"low":2176,"close":2177,"change":2178,"percent_change":2179,"volume":2180,"transactions":9,"vwap":2177},"2025-10-30",75.17,75.915,72.52,73.07,-2.1,-2.79,994400,{"date":2182,"open":2183,"high":2183,"low":2184,"close":2174,"change":613,"percent_change":2185,"volume":2186,"transactions":9,"vwap":2174},"2025-10-29",76.81,74.31,-2.59,1130500,{"date":2188,"open":2189,"high":2189,"low":271,"close":2190,"change":2191,"percent_change":2192,"volume":2193,"transactions":9,"vwap":2190},"2025-10-28",77.81,77.17,-1.03,-1.32,1229800,{"date":2195,"open":2196,"high":2197,"low":2198,"close":2199,"change":2200,"percent_change":163,"volume":2201,"transactions":9,"vwap":2199},"2025-10-27",79.050003,79.21,76.97,78.2,0.68,652300,{"date":2203,"open":2204,"high":2205,"low":2206,"close":2207,"change":2208,"percent_change":2209,"volume":2210,"transactions":9,"vwap":2207},"2025-10-24",79,79.365,75.64,77.52,-2.65,-3.31,1843200,{"date":2212,"open":2213,"high":2214,"low":2215,"close":2216,"change":2217,"percent_change":1710,"volume":2218,"transactions":9,"vwap":2216},"2025-10-23",81.38,81.6,78.84,80.17,-1.42,799500,{"date":2220,"open":2221,"high":2222,"low":2223,"close":2224,"change":612,"percent_change":1777,"volume":2225,"transactions":9,"vwap":2224},"2025-10-22",82.44,84.23,81.51,81.59,706200,{"date":2227,"open":2228,"high":2229,"low":2230,"close":2231,"change":2232,"percent_change":244,"volume":2233,"transactions":9,"vwap":2231},"2025-10-21",80.24,83.847,79.19,82.79,1.99,584100,{"date":2235,"open":2236,"high":2237,"low":2236,"close":2238,"change":2239,"percent_change":2240,"volume":2241,"transactions":9,"vwap":2238},"2025-10-20",78.93,82.33,80.8,2.79,3.58,697300,{"date":2243,"open":2244,"high":2245,"low":2198,"close":2246,"change":158,"percent_change":47,"volume":2247,"transactions":9,"vwap":2246},"2025-10-17",77.2,78.9,78.010002,851400,{"date":2249,"open":1687,"high":2250,"low":2251,"close":2252,"change":2253,"percent_change":2254,"volume":2255,"transactions":9,"vwap":2252},"2025-10-16",80.63,77.099998,77.34,-1.5,-1.9,632600,{"date":2257,"open":2258,"high":2259,"low":2260,"close":2215,"change":2261,"percent_change":2261,"volume":2262,"transactions":9,"vwap":2215},"2025-10-15",78.72,80.36,78.32,0,563300,{"date":2264,"open":1673,"high":2265,"low":2266,"close":2215,"change":2267,"percent_change":840,"volume":2268,"transactions":9,"vwap":2215},"2025-10-14",79.15,76,1.16,593400,{"date":2270,"open":2271,"high":2272,"low":327,"close":2273,"change":2274,"percent_change":2275,"volume":2276,"transactions":9,"vwap":2273},"2025-10-13",76.25,78.6,77.68,2.51,3.34,993500,{"date":2278,"open":2279,"high":2280,"low":2174,"close":2174,"change":2281,"percent_change":2282,"volume":2283,"transactions":9,"vwap":2174},"2025-10-10",80.2,80.965,-4.97,-6.2,1483000,{"date":2285,"open":2286,"high":2287,"low":2288,"close":2289,"change":2290,"percent_change":687,"volume":2291,"transactions":9,"vwap":2289},"2025-10-09",78.89,82.4,78.5,80.14,1.6,1120600,{"date":2293,"open":2246,"high":2294,"low":2295,"close":1674,"change":2296,"percent_change":2297,"volume":2298,"transactions":9,"vwap":1674},"2025-10-08",80.59,76.35,1.72,2.24,1181200,{"date":2300,"open":2301,"high":2302,"low":2303,"close":1673,"change":2304,"percent_change":1761,"volume":2305,"transactions":9,"vwap":1673},"2025-10-07",76.51,77.695,75.89,0.45,1507100,{"date":2307,"open":2244,"high":2308,"low":2309,"close":2310,"change":2311,"percent_change":922,"volume":2312,"transactions":9,"vwap":2310},"2025-10-06",77.83,75.895,76.37,-0.21,637900,{"date":2314,"open":2315,"high":2316,"low":2317,"close":2318,"change":1819,"percent_change":2319,"volume":2320,"transactions":9,"vwap":2318},"2025-10-03",74.5,77.39,74.099998,76.58,3.36,831000,{"date":2322,"open":2323,"high":2324,"low":2325,"close":2326,"change":2327,"percent_change":2328,"volume":2329,"transactions":9,"vwap":2326},"2025-10-02",72.42,74.38,71.985,74.089996,1.71,2.36,737300,{"date":2331,"open":2332,"high":2333,"low":2334,"close":2335,"change":760,"percent_change":1471,"volume":2336,"transactions":9,"vwap":2335},"2025-10-01",74.56,75,70.77,72.38,1224700,{"date":2338,"open":2339,"high":2340,"low":1639,"close":2341,"change":1709,"percent_change":1170,"volume":2342,"transactions":9,"vwap":2341},"2025-09-30",75.080002,75.373,74.2,1641100,{"date":2344,"open":2345,"high":2345,"low":2346,"close":2347,"change":2348,"percent_change":2349,"volume":2350,"transactions":9,"vwap":2347},"2025-09-29",77.5,75.4,75.61,-1.63,-2.11,818900,{"date":2352,"open":2353,"high":2354,"low":1673,"close":2355,"change":557,"percent_change":2356,"volume":2357,"transactions":9,"vwap":2355},"2025-09-26",77.67,78.41,77.24,-0.1,539600,{"date":2359,"open":2360,"high":2361,"low":2362,"close":2363,"change":2364,"percent_change":1385,"volume":2365,"transactions":9,"vwap":2363},"2025-09-25",76.71,78.080002,75.029999,77.32,-0.51,1006400,{"date":2367,"open":2368,"high":2369,"low":2360,"close":2308,"change":2370,"percent_change":2371,"volume":2372,"transactions":9,"vwap":2308},"2025-09-24",77.73,78.18,0.79,1.03,855900,{"date":2374,"open":2375,"high":2376,"low":2377,"close":2378,"change":383,"percent_change":2254,"volume":2379,"transactions":9,"vwap":2378},"2025-09-23",78.51,79.23,76.79,77.040001,925900,{"date":2381,"open":2353,"high":2382,"low":2383,"close":2384,"change":1650,"percent_change":2385,"volume":2386,"transactions":9,"vwap":2384},"2025-09-22",80.12,76.16,78.53,-1.69,1159200,{"date":2388,"open":2389,"high":2390,"low":2391,"close":2392,"change":2393,"percent_change":1045,"volume":2394,"transactions":9,"vwap":2392},"2025-09-19",83.6,83.7,79.568,79.88,-3.52,1639700,{"date":2396,"open":2397,"high":2398,"low":2399,"close":2400,"change":2401,"percent_change":2402,"volume":2403,"transactions":9,"vwap":2400},"2025-09-18",81.28,83.895,79.48,83.4,3.4,4.25,1007500,{"date":2405,"open":2406,"high":2407,"low":2408,"close":2409,"change":88,"percent_change":580,"volume":2410,"transactions":9,"vwap":2409},"2025-09-17",80.89,84.42,79.82,80,976900,{"date":2412,"open":2413,"high":2414,"low":2415,"close":2238,"change":2416,"percent_change":960,"volume":2417,"transactions":9,"vwap":2238},"2025-09-16",80.65,82.42,80.089996,0.06,708400,{"date":2419,"open":2420,"high":2421,"low":2422,"close":2423,"change":2424,"percent_change":2425,"volume":2426,"transactions":9,"vwap":2423},"2025-09-15",81,82.54,79.27,80.74,0.69,0.86,997700,{"date":2428,"open":2429,"high":2429,"low":2430,"close":2430,"change":2431,"percent_change":2432,"volume":2433,"transactions":9,"vwap":2430},"2025-09-12",82.93,80.050003,-2.75,-3.32,866300,{"date":2435,"open":2436,"high":2437,"low":2438,"close":2439,"change":2440,"percent_change":2441,"volume":1547,"transactions":9,"vwap":2439},"2025-09-11",80.7,82.83,78.822,82.8,4.03,5.12,{"date":2443,"open":2444,"high":2445,"low":2446,"close":2447,"change":1941,"percent_change":2209,"volume":2448,"transactions":9,"vwap":2447},"2025-09-10",81.64,82.48,77.41,78.77,1643000,{"date":2450,"open":2451,"high":2452,"low":2453,"close":2454,"change":1553,"percent_change":2455,"volume":2456,"transactions":9,"vwap":2454},"2025-09-09",83.68,83.72,80.83,81.47,-2.49,1345700,{"date":2458,"open":2459,"high":2460,"low":2461,"close":2462,"change":2463,"percent_change":2464,"volume":2465,"transactions":9,"vwap":2462},"2025-09-08",85.089996,85.415,81.7,83.55,-2.91,-3.37,1177800,{"date":2467,"open":2468,"high":2469,"low":2470,"close":2471,"change":2472,"percent_change":528,"volume":2473,"transactions":9,"vwap":2471},"2025-09-05",86.41,87.68,86.13,86.46,0.14,925000,{"date":2475,"open":2476,"high":2477,"low":2478,"close":2479,"change":112,"percent_change":2480,"volume":2481,"transactions":9,"vwap":2479},"2025-09-04",86.019997,87.9,84.38,86.32,0.84,964500,{"date":2483,"open":2484,"high":2485,"low":2486,"close":2487,"change":2488,"percent_change":2489,"volume":2490,"transactions":9,"vwap":2487},"2025-09-03",93.28,93.97,83.76,85.6,-8.91,-9.43,1896600,{"date":2492,"open":2493,"high":2494,"low":2495,"close":2496,"change":1992,"percent_change":163,"volume":2497,"transactions":9,"vwap":2496},"2025-09-02",94.099998,97.25,92.975,94.51,824500,{"date":2499,"open":2500,"high":2501,"low":2502,"close":2503,"change":2504,"percent_change":2505,"volume":2506,"transactions":9,"vwap":2503},"2025-08-29",91.55,94.089996,90.56,93.69,2.23,2.44,656400,{"date":2508,"open":2509,"high":2510,"low":2511,"close":2512,"change":2513,"percent_change":1127,"volume":2514,"transactions":9,"vwap":2512},"2025-08-28",92.54,92.74,89.61,91.46,-0.84,679800,{"date":2516,"open":2517,"high":2518,"low":2519,"close":2520,"change":1038,"percent_change":1060,"volume":2521,"transactions":9,"vwap":2520},"2025-08-27",89.9,93.345,85.78,92.3,1248300,{"date":2523,"open":2524,"high":2525,"low":2526,"close":2527,"change":1841,"percent_change":906,"volume":2528,"transactions":9,"vwap":2527},"2025-08-26",92.91,93.363,91.38,91.75,662900,{"date":2530,"open":2531,"high":2531,"low":1827,"close":2532,"change":1659,"percent_change":2533,"volume":2534,"transactions":9,"vwap":2532},"2025-08-25",96.11,92.92,-3.2,740800,{"date":2536,"open":2537,"high":2538,"low":2539,"close":2540,"change":2541,"percent_change":2542,"volume":2543,"transactions":9,"vwap":2540},"2025-08-22",92.36,96.07,91.73,95.99,4.37,4.77,559800,{"date":2545,"open":2546,"high":2547,"low":2548,"close":2549,"change":486,"percent_change":2550,"volume":2551,"transactions":9,"vwap":2549},"2025-08-21",92.26,94.67,91.45,91.62,-1.54,1014400,{"date":2553,"open":2554,"high":2555,"low":2556,"close":1760,"change":2557,"percent_change":2558,"volume":2559,"transactions":9,"vwap":1760},"2025-08-20",90.25,93.15,88.84,2.99,3.32,946100,{"date":2561,"open":2562,"high":2563,"low":2564,"close":2565,"change":2296,"percent_change":2566,"volume":2567,"transactions":9,"vwap":2565},"2025-08-19",88.83,91.41,87.94,90.059998,1.95,1021200,{"date":2569,"open":2570,"high":2571,"low":2572,"close":2573,"change":1692,"percent_change":2574,"volume":2575,"transactions":9,"vwap":2573},"2025-08-18",87.55,89.97,87.415,88.34,0.65,1257800,{"date":2577,"open":2578,"high":2579,"low":2580,"close":2581,"change":2582,"percent_change":2583,"volume":2584,"transactions":9,"vwap":2581},"2025-08-15",84.88,88.17,84.36,87.77,3.19,3.77,1031900,{"date":2586,"open":2587,"high":2588,"low":2589,"close":2590,"change":2591,"percent_change":2592,"volume":2593,"transactions":9,"vwap":2590},"2025-08-14",86.28,86.62,82.68,84.58,-2.78,-3.18,1087500,{"date":2595,"open":2596,"high":2597,"low":2598,"close":2599,"change":2600,"percent_change":2601,"volume":2602,"transactions":9,"vwap":2599},"2025-08-13",84.16,88.72,83.276,87.36,3.43,4.09,1135300,{"date":2604,"open":2605,"high":2606,"low":2607,"close":2608,"change":2609,"percent_change":2610,"volume":2611,"transactions":9,"vwap":2608},"2025-08-12",79.5,84.17,78.75,83.93,4.3,5.4,1180300,{"date":2613,"open":2614,"high":2614,"low":2615,"close":2616,"change":2617,"percent_change":444,"volume":2618,"transactions":9,"vwap":2616},"2025-08-11",81.83,76.61,79.63,0.49,1321200,{"date":2620,"open":2251,"high":2621,"low":2622,"close":2623,"change":2624,"percent_change":2625,"volume":2626,"transactions":9,"vwap":2623},"2025-08-08",80.87,76.91,79.14,2.09,2.71,1723400,{"date":2628,"open":2629,"high":2630,"low":2631,"close":2632,"change":2633,"percent_change":2634,"volume":2635,"transactions":9,"vwap":2632},"2025-08-07",79.75,79.92,76.375,77.050003,-1.4,-1.78,2061600,{"date":2637,"open":2638,"high":2638,"low":2632,"close":2639,"change":2640,"percent_change":2641,"volume":2642,"transactions":9,"vwap":2639},"2025-08-06",87.82,78.45,-9.46,-10.76,3627400,{"date":2644,"open":2645,"high":2646,"low":2647,"close":2648,"change":2649,"percent_change":2650,"volume":2651,"transactions":9,"vwap":2648},"2025-08-05",88.75,89.51,73.92,87.91,-42.04,-32.35,10973600,{"date":2653,"open":2654,"high":2655,"low":2654,"close":2656,"change":2657,"percent_change":2658,"volume":2659,"transactions":9,"vwap":2656},"2025-08-04",127.27,131.56,129.95,3.85,3.05,1441700,{"date":2661,"open":2662,"high":2663,"low":2664,"close":2665,"change":2666,"percent_change":1425,"volume":2667,"transactions":9,"vwap":2665},"2025-08-01",124.74,127.545,123.25,126.099998,1.56,907500,{"date":2669,"open":2670,"high":2671,"low":2672,"close":2673,"change":2674,"percent_change":2675,"volume":2676,"transactions":9,"vwap":2673},"2025-07-31",131.36,132.61,124.37,124.54,-6.67,-5.08,643500,{"date":2678,"open":2679,"high":2680,"low":2681,"close":2682,"change":2683,"percent_change":1425,"volume":2684,"transactions":9,"vwap":2682},"2025-07-30",130.28,133.95,128.47501,131.21001,1.62,366500,{"date":2686,"open":2687,"high":2688,"low":2689,"close":2690,"change":190,"percent_change":2691,"volume":2692,"transactions":9,"vwap":2690},"2025-07-29",130.21001,131.25999,128.17999,129.59,-0.87,368800,{"date":2694,"open":2695,"high":2696,"low":2697,"close":2698,"change":1803,"percent_change":888,"volume":2699,"transactions":9,"vwap":2698},"2025-07-28",129.7,131.78999,128.55,130.73,389800,{"date":2701,"open":2702,"high":2703,"low":2704,"close":2705,"change":1684,"percent_change":961,"volume":2706,"transactions":9,"vwap":2705},"2025-07-25",129.17999,130.039993,125.5,128.86,608500,{"date":2708,"open":2709,"high":2709,"low":2710,"close":2711,"change":2463,"percent_change":784,"volume":2712,"transactions":9,"vwap":2711},"2025-07-24",131.039993,127,128.64,540000,{"date":2714,"open":2715,"high":2716,"low":2717,"close":2718,"change":82,"percent_change":360,"volume":2719,"transactions":9,"vwap":2718},"2025-07-23",131,132.85001,129.080002,131.55,404600,{"date":2721,"open":2722,"high":2723,"low":2722,"close":2724,"change":2725,"percent_change":2600,"volume":2726,"transactions":9,"vwap":2724},"2025-07-22",124.45,129.81,129.42999,4.29,726900,{"date":2728,"open":2729,"high":2730,"low":2731,"close":2732,"change":2385,"percent_change":2733,"volume":2734,"transactions":9,"vwap":2732},"2025-07-21",127.19,128,124.76,125.14,-1.33,378300,{"date":2736,"open":2737,"high":2738,"low":2739,"close":2740,"change":190,"percent_change":485,"volume":2741,"transactions":9,"vwap":2740},"2025-07-18",129.24001,129.5,126.35,126.83,406200,{"date":2743,"open":2744,"high":2745,"low":2746,"close":2747,"change":801,"percent_change":1448,"volume":2748,"transactions":9,"vwap":2747},"2025-07-17",126.62,129.205,126.14,127.97,631200,{"date":2750,"open":2751,"high":2752,"low":2753,"close":2754,"change":233,"percent_change":2755,"volume":2756,"transactions":9,"vwap":2754},"2025-07-16",128.99001,130.92,125.78,127.5,-0.39,776700,{"date":2758,"open":2759,"high":2760,"low":2761,"close":2730,"change":2762,"percent_change":677,"volume":2763,"transactions":9,"vwap":2730},"2025-07-15",132.39999,133.84,127.61,-2.26,581800,{"date":2765,"open":2766,"high":2767,"low":2768,"close":2769,"change":2261,"percent_change":2261,"volume":2770,"transactions":9,"vwap":2769},"2025-07-14",130,132.035004,129,130.25999,767400,{"date":2772,"open":2773,"high":2774,"low":2775,"close":2769,"change":2776,"percent_change":2777,"volume":2778,"transactions":9,"vwap":2769},"2025-07-11",137.41,138.059998,130.25,-8.99,-6.46,584400,{"date":2780,"open":2781,"high":2782,"low":2783,"close":2784,"change":2785,"percent_change":2786,"volume":2787,"transactions":9,"vwap":2784},"2025-07-10",134.48,143.96001,134.235,139.25,4.8,3.57,902000,{"date":2789,"open":2790,"high":2791,"low":2792,"close":2793,"change":175,"percent_change":977,"volume":2794,"transactions":9,"vwap":2793},"2025-07-09",133.47,135.88,131.89999,134.45,353100,{"date":2796,"open":2797,"high":2798,"low":2740,"close":2799,"change":2800,"percent_change":2801,"volume":2802,"transactions":9,"vwap":2799},"2025-07-08",126.91,136.33,133.45,6.54,5.15,968000,{"date":2804,"open":2805,"high":2806,"low":2807,"close":2797,"change":937,"percent_change":2808,"volume":2809,"transactions":9,"vwap":2797},"2025-07-07",127.75,134.95,126.74,-1.22,772900,{"date":2811,"open":1931,"high":2812,"low":2813,"close":2814,"change":264,"percent_change":1022,"volume":2815,"transactions":9,"vwap":2814},"2025-07-03",131.508,126.75,128.48,301400,{"date":2817,"open":2818,"high":2819,"low":2820,"close":2821,"change":1393,"percent_change":1220,"volume":2822,"transactions":9,"vwap":2821},"2025-07-02",130.089996,131.61,128.16,130.72,479600,{"date":2824,"open":2825,"high":2826,"low":2827,"close":2828,"change":686,"percent_change":2829,"volume":2830,"transactions":9,"vwap":2828},"2025-07-01",129.21001,134.17,126.93,130.81,0.8,747800,{"date":2832,"open":2833,"high":2833,"low":2834,"close":2835,"change":2836,"percent_change":2837,"volume":2838,"transactions":9,"vwap":2835},"2025-06-30",132.83,127.62,129.77,-2.64,-1.99,722600,{"date":2840,"open":2841,"high":2842,"low":2843,"close":2844,"change":1820,"percent_change":2845,"volume":2846,"transactions":9,"vwap":2844},"2025-06-27",129.0099945,132.75999,128.45,132.41,2.08,526800,{"date":2848,"open":2849,"high":2850,"low":2851,"close":2852,"change":2017,"percent_change":677,"volume":2853,"transactions":9,"vwap":2852},"2025-06-26",131.17999,132.27,129.22,129.71001,367400,{"date":2855,"open":2856,"high":2857,"low":2858,"close":2859,"change":2860,"percent_change":507,"volume":2861,"transactions":9,"vwap":2859},"2025-06-25",133.33,133.64999,130.83,132,-0.56,476000,{"date":2863,"open":2864,"high":2865,"low":2866,"close":2867,"change":2868,"percent_change":2869,"volume":2870,"transactions":9,"vwap":2867},"2025-06-24",130.64,132.81,127.52,132.56,2.57,1.98,355600,{"date":2872,"open":2752,"high":2873,"low":2874,"close":2875,"change":2876,"percent_change":2877,"volume":2878,"transactions":9,"vwap":2875},"2025-06-23",131.33,125.48,129.99001,-0.92,-0.7,601900,{"date":2880,"open":2881,"high":2856,"low":2882,"close":2883,"change":2884,"percent_change":2885,"volume":2886,"transactions":9,"vwap":2883},"2025-06-20",132.23,130.265,130.91,1.21,0.93,569700,{"date":2888,"open":2710,"high":2889,"low":2890,"close":2695,"change":1810,"percent_change":1700,"volume":2891,"transactions":9,"vwap":2695},"2025-06-18",132.3,126.010002,590800,{"date":2893,"open":2894,"high":2895,"low":2896,"close":2897,"change":2898,"percent_change":2254,"volume":2899,"transactions":9,"vwap":2897},"2025-06-17",128.85001,132.059998,126.48,127.25,-2.46,718100,{"date":2901,"open":2730,"high":2902,"low":2903,"close":2852,"change":2904,"percent_change":2232,"volume":2905,"transactions":9,"vwap":2852},"2025-06-16",130.78999,127.36,2.53,536300,{"date":2907,"open":2740,"high":2908,"low":2909,"close":2910,"change":486,"percent_change":2911,"volume":2912,"transactions":9,"vwap":2910},"2025-06-13",130.55499,125.22,127.18,-1.11,983700,{"date":2914,"open":2915,"high":2916,"low":2917,"close":2918,"change":2919,"percent_change":2920,"volume":2921,"transactions":9,"vwap":2918},"2025-06-12",131.35001,132.33501,128.58,128.61,-4.11,-3.1,773300,{"date":2923,"open":2924,"high":2925,"low":2926,"close":2927,"change":2928,"percent_change":2929,"volume":2930,"transactions":9,"vwap":2927},"2025-06-11",137.050003,137.28,131.77,132.72,-4.01,-2.93,508800,{"date":2932,"open":2933,"high":2934,"low":2935,"close":2936,"change":132,"percent_change":960,"volume":2937,"transactions":9,"vwap":2936},"2025-06-10",138,138.73,135.050003,136.73,471100,{"date":2939,"open":2925,"high":2940,"low":2941,"close":2942,"change":444,"percent_change":1691,"volume":2943,"transactions":9,"vwap":2942},"2025-06-09",138.94,133.77,136.64,459700,{"date":2945,"open":2946,"high":2946,"low":2947,"close":2948,"change":1625,"percent_change":1585,"volume":2949,"transactions":9,"vwap":2948},"2025-06-06",137.64,131.029999,136.020004,576300,{"date":2951,"open":2952,"high":2953,"low":2954,"close":2955,"change":2956,"percent_change":1498,"volume":2957,"transactions":9,"vwap":2955},"2025-06-05",137.85001,139.85001,135.59,135.87,-2.04,446400,{"date":2959,"open":2960,"high":2961,"low":2962,"close":2963,"change":2964,"percent_change":1278,"volume":2965,"transactions":9,"vwap":2963},"2025-06-04",138.25999,139.16499,136.28,137.91,-0.45,343900,{"date":2967,"open":2968,"high":2969,"low":2970,"close":2971,"change":2972,"percent_change":2973,"volume":2974,"transactions":9,"vwap":2971},"2025-06-03",135,140.52,133.21899,138.36,4.63,3.46,529200,{"date":2976,"open":2977,"high":2977,"low":2978,"close":2979,"change":1768,"percent_change":2980,"volume":2981,"transactions":9,"vwap":2979},"2025-06-02",138.13,132.32001,133.73,-3.23,983300,{"date":2983,"open":2984,"high":2985,"low":2986,"close":2987,"change":2988,"percent_change":1219,"volume":2989,"transactions":9,"vwap":2987},"2025-05-30",138.28999,139.14999,136,138.2,-0.05,613000,{"date":2991,"open":2992,"high":2993,"low":2994,"close":2995,"change":2996,"percent_change":1777,"volume":2997,"transactions":9,"vwap":2995},"2025-05-29",141.72,143.10001,135.52,138.25,-2.03,678400,{"date":2999,"open":3000,"high":3001,"low":3002,"close":1971,"change":1135,"percent_change":613,"volume":3003,"transactions":9,"vwap":1971},"2025-05-28",142.92999,143.45,139.63,656600,{"date":3005,"open":3006,"high":3006,"low":3007,"close":3008,"change":3009,"percent_change":1219,"volume":3010,"transactions":9,"vwap":3008},"2025-05-27",147.66,142.88,143.14999,-0.06,514000,{"date":3012,"open":3013,"high":3014,"low":3015,"close":3016,"change":3017,"percent_change":3018,"volume":3019,"transactions":9,"vwap":3016},"2025-05-23",143.35001,146.39,141.35001,143.21001,-2.74,-1.88,283000,{"date":3021,"open":3022,"high":3023,"low":3024,"close":3025,"change":558,"percent_change":2356,"volume":3026,"transactions":9,"vwap":3025},"2025-05-22",145.23,148.55,144.465,145.95,507000,{"date":3028,"open":3029,"high":3030,"low":3031,"close":3032,"change":1472,"percent_change":2836,"volume":3033,"transactions":9,"vwap":3032},"2025-05-21",148.42999,149.71001,145.28,146.089996,342500,{"date":3035,"open":3036,"high":3037,"low":3038,"close":3039,"change":969,"percent_change":54,"volume":3040,"transactions":9,"vwap":3039},"2025-05-20",148.83,151.41,148.66,150.050003,290100,{"date":3042,"open":3043,"high":3044,"low":3045,"close":3046,"change":1490,"percent_change":548,"volume":3047,"transactions":9,"vwap":3046},"2025-05-19",149.38,152.36,147.059998,149.78,405600,{"date":3049,"open":3050,"high":3051,"low":3052,"close":3053,"change":3054,"percent_change":2232,"volume":3055,"transactions":9,"vwap":3053},"2025-05-16",150.42999,153.070007,147.375,152.67,2.98,390700,{"date":3057,"open":3058,"high":3059,"low":3060,"close":3061,"change":3062,"percent_change":3063,"volume":3064,"transactions":9,"vwap":3061},"2025-05-15",155.63,156.815,148.57001,149.69,-6.13,-3.93,620700,{"date":3066,"open":3067,"high":3068,"low":3069,"close":3070,"change":3071,"percent_change":3072,"volume":3073,"transactions":9,"vwap":3070},"2025-05-14",159.92,160.64999,155.24001,155.82001,-3.94,-2.47,448600,{"date":3075,"open":3076,"high":3077,"low":3078,"close":3079,"change":2558,"percent_change":82,"volume":3080,"transactions":9,"vwap":3079},"2025-05-13",156.39999,161.88,154.51801,159.75999,621300,{"date":3082,"open":3083,"high":3084,"low":3085,"close":3086,"change":3087,"percent_change":2600,"volume":3088,"transactions":9,"vwap":3086},"2025-05-12",154.5,158.755,153.091003,156.44,5.19,376700,{"date":3090,"open":3091,"high":3092,"low":3093,"close":3093,"change":2550,"percent_change":3094,"volume":3095,"transactions":9,"vwap":3093},"2025-05-09",153.38,155.0050049,151.25,-1.01,309500,{"date":3097,"open":3098,"high":3099,"low":3100,"close":3101,"change":3102,"percent_change":986,"volume":3103,"transactions":9,"vwap":3101},"2025-05-08",157,158.24001,147.24001,152.78999,-3.71,834200,{"date":3105,"open":3077,"high":178,"low":3106,"close":3107,"change":3108,"percent_change":2432,"volume":1442,"transactions":9,"vwap":3107},"2025-05-07",151.059998,156.5,-5.38,{"date":3110,"open":3111,"high":3112,"low":3113,"close":3077,"change":3114,"percent_change":2869,"volume":3115,"transactions":9,"vwap":3077},"2025-05-06",144.64999,163.19,133.325,3.14,1374000,{"date":3117,"open":3118,"high":3119,"low":3120,"close":3121,"change":3122,"percent_change":3123,"volume":3124,"transactions":9,"vwap":3121},"2025-05-05",158.89999,160.75,156.020004,158.74001,-1.07,-0.67,744100,{"date":3126,"open":3127,"high":3128,"low":3129,"close":3130,"change":849,"percent_change":2884,"volume":3131,"transactions":9,"vwap":3130},"2025-05-02",160,160.11,154.72,159.81,505700,{"date":3133,"open":3134,"high":3135,"low":3136,"close":3137,"change":3138,"percent_change":3139,"volume":3140,"transactions":9,"vwap":3137},"2025-05-01",158.91,159.69501,155.72,157.89999,-0.48,-0.3,280800,{"date":3142,"open":3143,"high":3144,"low":3145,"close":3146,"change":1334,"percent_change":3147,"volume":2734,"transactions":9,"vwap":3146},"2025-04-30",158.60001,158.95,153.28999,158.38,-0.97,{"date":3149,"open":3150,"high":3151,"low":3152,"close":3153,"change":978,"percent_change":3154,"volume":3155,"transactions":9,"vwap":3153},"2025-04-29",159.38,161,157.45,159.92999,1.15,401000,{"date":3157,"open":3127,"high":3158,"low":3159,"close":3160,"change":3161,"percent_change":3162,"volume":3163,"transactions":9,"vwap":3160},"2025-04-28",161.14999,155.60001,158.11,-0.95,-0.6,233700,{"date":3165,"open":3166,"high":3167,"low":3168,"close":3169,"change":2425,"percent_change":3170,"volume":3171,"transactions":9,"vwap":3169},"2025-04-25",157.92999,161.029999,156.48,159.059998,0.54,315900,{"date":3173,"open":3174,"high":3175,"low":3176,"close":3177,"change":3178,"percent_change":3179,"volume":3180,"transactions":9,"vwap":3177},"2025-04-24",151.77,159.87,150.14999,158.2,9.83,6.63,371200,{"date":182,"open":3182,"high":3183,"low":3184,"close":3185,"change":2097,"percent_change":3186,"volume":3187,"transactions":9,"vwap":3185},152.5,158.8,148.020004,148.37,-2.71,365300]