[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-INTC":3,"homepage-market-summary":31,"stock-historical-INTC":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"INTC","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},"Intel Corp","Nasdaq",null,"SEMICONDUCTORS & RELATED DEVICES","Intel is a leading digital chipmaker focused on designing and manufacturing microprocessors for the global personal computer and data center markets. Intel pioneered the x86 architecture for microprocessors and led the semiconductor industry down the path of Moore's law for advances in semiconductor manufacturing. Intel remains the market share leader in central processing units in both the PC and server end markets. The company is seeking to reinvigorate its chip manufacturing business, Intel Foundry, while developing leading-edge products in its Intel Products business segment.","851,001","Santa Clara, CA",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},116.19,115.335,118.0583,115.31,119.33,-3.14,-2.63,80742825.654684,674629,116.5615,142.35001,32.89,109974547.77841666,76.1,11732,{"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":26,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":16,"start_date":182,"end_date":5},18.97,107603208,39275170892.38258,464.3,"2025-04-23",[184,185,195,206,217,228,239,250,261,272,283,294,305,315,325,335,346,357,368,378,389,400,411,422,433,442,453,464,474,485,496,507,516,527,538,548,558,569,580,590,601,611,622,632,643,653,663,674,685,695,705,716,727,738,749,760,769,777,786,795,804,813,822,830,838,847,856,865,873,882,891,900,909,918,927,936,945,954,963,972,980,989,998,1006,1013,1021,1030,1038,1047,1056,1063,1072,1080,1089,1097,1104,1113,1121,1130,1137,1146,1154,1163,1172,1181,1190,1199,1207,1216,1223,1232,1240,1249,1258,1267,1276,1284,1293,1301,1309,1316,1325,1331,1339,1348,1357,1365,1374,1383,1392,1401,1409,1417,1426,1435,1444,1453,1462,1470,1478,1485,1494,1502,1511,1520,1526,1534,1543,1552,1560,1568,1575,1584,1590,1598,1604,1612,1620,1627,1633,1640,1647,1655,1664,1672,1680,1687,1694,1702,1711,1719,1727,1735,1743,1751,1759,1767,1776,1785,1793,1801,1809,1817,1825,1830,1839,1848,1857,1865,1873,1880,1888,1896,1905,1912,1920,1926,1935,1942,1951,1959,1966,1975,1983,1991,2000,2007,2015,2024,2031,2039,2047,2053,2061,2069,2075,2083,2089,2096,2105,2111,2120,2127,2134,2142,2150,2158,2166,2172,2181,2190,2199,2207,2214,2220,2229,2235,2242,2251,2258,2265,2274,2282,2290,2297,2304,2308,2316,2322,2329,2337,2343,2350,2357,2365,2372,2380,2386,2393,2402,2409,2417,2425,2434,2443,2450,2458,2466,2473,2479,2487,2493,2500,2508,2516,2523,2529,2535,2542,2547,2554,2562,2569,2576,2583,2590,2598,2607,2615,2623,2631,2638,2644,2651,2659,2666,2671,2679,2687,2693,2699,2707,2715,2721,2727,2734,2743,2750,2758,2763,2769,2775,2783,2788,2795,2802,2808,2815,2823,2830,2836,2841,2847,2854,2861,2870,2876,2883,2891,2898,2904,2911,2918,2924,2929,2937,2942,2949,2956,2961,2965,2971,2976,2984,2990,2995,3001,3008,3016,3021,3029,3034,3039,3046,3052,3058,3063,3069,3075,3079,3083,3086,3090,3097,3102],{"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":188,"low":189,"close":20,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-02",124.005,126,118.96,-0.67,-0.56,95401476.309339,782548,121.8828,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-01",118.73,122.15,117.35,120,-0.23,-0.19,103559806.168256,776652,119.9096,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-30",116.22,120.55,115.995,120.23,4.3,3.71,94917156.423846,718170,119.2317,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-29",116.7,118.75,113.97,115.93,-0.1,-0.09,88744533.035,715723,116.4823,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-28",120.675,121.71,114.705,116.03,-6.97,-5.67,112436917.781829,1013775,116.4934,{"date":240,"open":241,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-25",126.83,126.93,122.84,123,-4.39,-3.45,97728428.974207,807700,124.4219,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-24",120.61,127.44,119.55,127.39,4.79,3.91,119296710.993021,967972,124.6684,{"date":262,"open":263,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-23",123.865,124.25,119.44,122.6,-1.26,-1.02,85621056.851472,735667,121.2645,{"date":273,"open":274,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-22",120.15,124.09,120.075,123.86,2.08,1.71,108379359.545306,847361,122.4558,{"date":284,"open":285,"high":286,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-21",116.53,124.727,114.93,121.78,13.18,12.14,191638352.710996,1558266,120.9121,{"date":295,"open":296,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-18",109.795,110.49,106.4,108.6,-0.2,-0.18,174996654.775139,763147,108.3883,{"date":306,"open":307,"high":308,"low":307,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-17",104.7,111.37,108.8,7.75,7.67,149725746.292563,1158449,109.0304,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":257,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-16",101.365,104.42,99.29,101.05,4.03,119923544.464626,948057,101.5576,{"date":326,"open":327,"high":328,"low":329,"close":330,"change":331,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-15",98.83,100.48,96.5205,97.14,-0.05,79146640.206957,640060,98.207,{"date":336,"open":337,"high":338,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-14",95.82,98.86,94.5233,97.19,-5.75,-5.59,94184277.851254,812065,97.17,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-11",102.47,104.9,101.07,102.94,2.62,2.61,86989415.42475,688253,103.0854,{"date":358,"open":359,"high":360,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-10",102.45,103.23,99.34,100.32,-5.92,-5.57,96887071.079199,770630,101.0085,{"date":369,"open":370,"high":371,"low":370,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-09",102.7,106.69,106.24,1.77,1.69,96891392.269711,811409,105.3695,{"date":379,"open":380,"high":381,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-08",100.8,106.0899,100.35,104.47,8.67,9.05,140269269.549629,1194607,103.5807,{"date":390,"open":391,"high":392,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-04",92.45,95.94,91.87,95.8,4.13,4.51,97654325.332891,774968,94.7854,{"date":401,"open":402,"high":403,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-03",89.35,92.37,87.725,91.67,1.62,1.8,79926654.970987,598541,90.6993,{"date":412,"open":413,"high":414,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-09-02",88.85,90.43,87.5,90.05,1.08,1.21,54523146.55781,478634,89.3952,{"date":423,"open":424,"high":425,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-09-01",86.84,89.41,85.72,88.97,-0.54,-0.6,73962339.452865,629424,88.0751,{"date":434,"open":435,"high":436,"low":427,"close":437,"change":438,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-31",90,91.85,89.51,0.04,65219789.810219,496563,89.8411,{"date":443,"open":444,"high":445,"low":446,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-28",90.265,93.7,89.05,89.47,-2.62,-2.85,86172589.032326,680256,90.6911,{"date":454,"open":455,"high":456,"low":457,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-27",89.91,92.95,88.46,92.09,3.85,4.36,100556755.175477,798638,91.0521,{"date":465,"open":466,"high":467,"low":468,"close":469,"change":470,"percent_change":47,"volume":471,"transactions":472,"vwap":473},"2026-08-26",86.805,88.2799,85.63,88.24,0.76,75752764.734144,625886,87.298,{"date":475,"open":476,"high":477,"low":478,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-25",90.06,90.18,87.29,87.48,0.22,0.25,81853821.640625,693461,88.4126,{"date":486,"open":487,"high":488,"low":489,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-24",88.86,88.91,85.14,87.26,-2.81,-3.12,96903359.336999,897633,86.96,{"date":497,"open":498,"high":499,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-21",92.71,92.768,89.75,90.07,-2.06,-2.24,91670104.084586,661671,90.7023,{"date":508,"open":393,"high":509,"low":510,"close":511,"change":190,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-20",92.68,89.85,92.13,-0.72,85061479.202531,714629,91.6537,{"date":517,"open":518,"high":519,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-19",97.41,98.2,91.28,92.8,-3.885,-4.02,108811456.785375,871403,93.3818,{"date":528,"open":529,"high":530,"low":531,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-18",99.22,99.31,95.25,96.685,-6.805,-6.58,120924564.546463,951566,96.7342,{"date":539,"open":540,"high":541,"low":542,"close":543,"change":127,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-17",103.55,105.97,101.8,103.49,0.97,86426667.596898,717044,103.8906,{"date":549,"open":550,"high":551,"low":552,"close":553,"change":502,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-14",104.48,106.87,102.05,102.5,-1.97,94298407.398147,743525,103.6553,{"date":559,"open":560,"high":561,"low":562,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-13",101.51,107.57,100.33,104.56,3.61,3.58,116047726.650119,901130,104.9364,{"date":570,"open":571,"high":572,"low":573,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-12",101.33,103.16,100.1232,100.95,3.24,3.32,160563986.111686,1097046,101.2996,{"date":581,"open":582,"high":583,"low":584,"close":585,"change":586,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-11",96.78,98.35,95.35,97.71,0.19,163292503.804454,1179611,97.3171,{"date":591,"open":592,"high":593,"low":594,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-10",98.26,100.025,96.3,97.52,-4.13,-4.06,99892570.593113,889843,98.1359,{"date":602,"open":603,"high":604,"low":605,"close":606,"change":607,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-08-07",102.33,103.66,98.03,101.65,1.84,72540767.086762,664921,100.8024,{"date":612,"open":613,"high":614,"low":615,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-08-06",98.22,103.3799,95.6,99.81,-1.25,-1.24,77171167.494484,695537,100.2269,{"date":623,"open":624,"high":625,"low":626,"close":627,"change":628,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-08-05",99.3,102.83,97.895,101.06,0.12,84280900.774692,805778,100.8236,{"date":633,"open":634,"high":635,"low":636,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-08-04",95.24,101.39,94.32,100.94,9.94,10.92,117009132.975186,953861,99.3973,{"date":644,"open":645,"high":646,"low":647,"close":53,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-08-03",88.4,91.68,85.62,0.8,0.89,93449408.823923,839031,89.6609,{"date":654,"open":655,"high":656,"low":657,"close":658,"change":659,"percent_change":268,"volume":660,"transactions":661,"vwap":662},"2026-07-31",96.72,97.9,90.13,90.2,-0.93,104412988.762395,938205,92.9535,{"date":664,"open":665,"high":666,"low":667,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-30",86.51,94.1,85.97,91.13,9.25,11.3,135877449.986438,1141700,91.0454,{"date":675,"open":676,"high":677,"low":678,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-29",86.57,88.47,81.79,81.88,-4.42,-5.12,146558536.186805,1199766,83.9413,{"date":686,"open":687,"high":467,"low":688,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-28",86.62,83.1,86.3,-5.37,-5.86,148770250.054783,1400597,86.1726,{"date":696,"open":697,"high":698,"low":699,"close":405,"change":700,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-27",92.46,94.98,86.94,-0.65,-0.7,132037672.933507,1127341,90.6154,{"date":706,"open":707,"high":708,"low":709,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":714,"vwap":715},"2026-07-24",100.36,101.74,91.58,92.32,-7.91,-7.89,179120441.047653,1651581,96.1922,{"date":717,"open":718,"high":719,"low":720,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":725,"vwap":726},"2026-07-23",101.14,104.18,99.235,100.23,-2.39,-2.33,112048778.360138,963114,101.8072,{"date":728,"open":729,"high":730,"low":731,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":736,"vwap":737},"2026-07-22",101.545,106.85,101.48,102.62,-2.83,-2.68,78431015.308685,685140,104.3772,{"date":739,"open":740,"high":741,"low":742,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":747,"vwap":748},"2026-07-21",103.19,106.34,101.22,105.45,8.39,8.64,105429254.757666,880323,104.2621,{"date":750,"open":751,"high":752,"low":753,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":758,"vwap":759},"2026-07-20",97.58,100.98,96.92,97.06,2.02,2.13,89741378.649967,795538,98.2098,{"date":761,"open":762,"high":763,"low":764,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-07-17",92.14,98.050003,89.59,95.040001,-1.94,-2,126401800,{"date":770,"open":718,"high":771,"low":772,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-07-16",101.88,95.48,96.98,-6.01,-5.84,107742900,{"date":778,"open":779,"high":780,"low":781,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-07-15",109.3,109.61,99.2,102.99,-4.77,-4.43,120625500,{"date":787,"open":788,"high":789,"low":790,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-07-14",107.98,109.19,103.59,107.76,4.64,4.5,91129000,{"date":796,"open":797,"high":798,"low":799,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-07-13",105.98,106.17,101.79,103.12,-6.72,-6.12,100988800,{"date":805,"open":806,"high":807,"low":808,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-07-10",109.58,110.85,107.45,109.84,-2.7,-2.4,70846600,{"date":814,"open":815,"high":816,"low":817,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-07-09",114.87,116.77,111.51,112.54,2.3,2.09,99352500,{"date":823,"open":824,"high":297,"low":825,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-07-08",108.3,104.41,110.24,-0.15,-0.14,105488100,{"date":831,"open":832,"high":833,"low":824,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-07-07",116.3,116.47,110.39,-11.81,-9.66,140405900,{"date":839,"open":840,"high":841,"low":842,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-07-06",122.57,127.3,121.52,122.2,1.85,1.54,86950200,{"date":848,"open":849,"high":850,"low":851,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-07-02",128.92,130.74001,117.63,120.35,-6.67,-5.25,124577600,{"date":857,"open":858,"high":859,"low":860,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-07-01",135,135.74001,126.68,127.019997,-12.61,-9.03,113107200,{"date":866,"open":867,"high":26,"low":868,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-06-30",131.99001,131.52,139.63,7.91,6.01,116996700,{"date":874,"open":875,"high":876,"low":877,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-06-29",127,132.050003,118.5,131.72,3.4,2.65,106805300,{"date":883,"open":884,"high":885,"low":886,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-06-26",128.71001,131.23,125.5,128.32001,-4.55,-3.42,99475400,{"date":892,"open":893,"high":894,"low":895,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-06-25",139.73,140.72,125.41,132.87,1.22,0.93,122588800,{"date":901,"open":902,"high":903,"low":904,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-06-24",133.050003,136.080002,127.95,131.64999,-0.63,-0.48,104591700,{"date":910,"open":911,"high":912,"low":913,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-06-23",129.73,137.98,128.3,132.28,-8.66,-6.14,132976700,{"date":919,"open":920,"high":921,"low":922,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-06-22",139.12,141.45,136.21001,140.94,6.95,5.19,127190600,{"date":928,"open":929,"high":930,"low":931,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-06-18",131.81,135.48,127.9,133.99001,12.89,10.64,233906600,{"date":937,"open":938,"high":939,"low":940,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-06-17",121.85,125.2,118.059998,121.099998,4.05,3.46,115324900,{"date":946,"open":947,"high":948,"low":949,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-06-16",125.11,128.7,116,117.050003,-10.81,-8.45,132962600,{"date":955,"open":956,"high":957,"low":958,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-06-15",129.49001,132.61,126.66,127.86,3.29,2.64,134507500,{"date":964,"open":965,"high":966,"low":967,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-06-12",117.42,127.6,115.33,124.57,7.61,6.51,151169400,{"date":973,"open":974,"high":265,"low":975,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-06-11",113.52,110.51,116.96,9.92,9.27,188430300,{"date":981,"open":982,"high":983,"low":984,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-06-10",106.029999,111.5,104.92,107.040001,-0.88,-0.82,122653500,{"date":990,"open":991,"high":992,"low":993,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-06-09",112.99,114,99.46,107.92,-2.35,-2.13,149623100,{"date":999,"open":1000,"high":818,"low":1001,"close":1002,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1002},"2026-06-08",111,106.66,110.27,11.1,11.19,136973900,{"date":1007,"open":1008,"high":1008,"low":1009,"close":1010,"change":862,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1010},"2026-06-05",106.48,98.33,99.17,-11.28,145209400,{"date":1014,"open":1015,"high":1016,"low":1017,"close":1018,"change":659,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1018},"2026-06-04",108.4,113.14,107.48,111.78,-0.83,77325800,{"date":1022,"open":1023,"high":1024,"low":1025,"close":1026,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1026},"2026-06-03",116.42,118.29,110.86,112.71,4.78,4.43,118928800,{"date":1031,"open":808,"high":1032,"low":1033,"close":1034,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1034},"2026-06-02",109,104.17,107.93,-1.4,-1.28,106336200,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-06-01",109.43,113.3,106.33,109.33,-5.35,-4.67,134900400,{"date":1048,"open":1049,"high":1050,"low":1051,"close":1052,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1052},"2026-05-29",123.85,126.64,113.54,114.68,-6.21,-5.14,191676100,{"date":1057,"open":1058,"high":1059,"low":1060,"close":1061,"change":986,"percent_change":512,"volume":1062,"transactions":9,"vwap":1061},"2026-05-28",121.45,123.080002,116.31,120.89,97321000,{"date":1064,"open":1065,"high":1066,"low":1067,"close":1068,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1068},"2026-05-27",124.39,125.27,117,121.77,-1.75,-1.42,93323300,{"date":1073,"open":1074,"high":1075,"low":199,"close":1076,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1076},"2026-05-26",122.099998,125.62,123.52,3.68,3.07,108167300,{"date":1081,"open":1082,"high":1083,"low":1084,"close":1085,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1085},"2026-05-22",120.34,122.78,118.089996,119.84,1.34,1.13,82663000,{"date":1090,"open":1091,"high":1092,"low":1093,"close":877,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":877},"2026-05-21",116.58,119.41,113.17,-0.46,-0.39,102452500,{"date":1098,"open":208,"high":1099,"low":1100,"close":189,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":189},"2026-05-20",121.94,114.8,8.16,7.36,165086900,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1109,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1109},"2026-05-19",106.98,113.07,102.4,110.8,2.63,2.43,150234900,{"date":1114,"open":1115,"high":1116,"low":1117,"close":1118,"change":429,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1118},"2026-05-18",113.47,115.54,103.85,108.17,-0.55,145764000,{"date":1122,"open":1123,"high":1124,"low":1125,"close":1126,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1126},"2026-05-15",109.79,110.57,105.019997,108.77,-7.16,-6.18,135206000,{"date":1131,"open":1132,"high":1133,"low":1093,"close":222,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":222},"2026-05-14",114.66,118.57,-4.36,-3.62,118279800,{"date":1138,"open":1139,"high":1140,"low":1141,"close":1142,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1142},"2026-05-13",124.099998,125,116.41,120.29,-0.32,-0.27,115364400,{"date":1147,"open":1148,"high":1149,"low":1150,"close":252,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":252},"2026-05-12",124.36,127.79,115,-8.83,-6.82,172516500,{"date":1155,"open":1156,"high":1157,"low":1158,"close":1159,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1159},"2026-05-11",130.88,132.75,123.92,129.44,4.52,3.62,179486500,{"date":1164,"open":1165,"high":1166,"low":1167,"close":1168,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1168},"2026-05-08",111.81,130.57001,111.8,124.92,15.3,13.96,227681300,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1177,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1177},"2026-05-07",111.019997,114.51,109.15,109.62,-3.39,-3,122699900,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1186,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1186},"2026-05-06",110.98,113.5,106.58,113.010002,4.86,4.49,157320100,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1195,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1195},"2026-05-05",100.51,110.48,100.080002,108.15,12.37,12.92,198482000,{"date":1200,"open":1201,"high":1202,"low":615,"close":1203,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1203},"2026-05-04",99.18,99.82,95.78,-3.84,-3.85,119294000,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1212,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1212},"2026-05-01",93.2,100.45,92.61,99.62,5.14,5.44,158502800,{"date":1217,"open":615,"high":1218,"low":1219,"close":1220,"change":1144,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1220},"2026-04-30",95.69,91.5,94.48,-0.28,160597300,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1228,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1228},"2026-04-29",86.14,94.95,85.87,94.75,10.23,12.1,235070900,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1237,"change":1238,"percent_change":1119,"volume":1239,"transactions":9,"vwap":1237},"2026-04-28",81.28,84.59,80.8,84.52,-0.47,147773500,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1245,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1245},"2026-04-27",83.67,87.099998,82.61,84.99,2.45,2.97,178820200,{"date":1250,"open":1251,"high":1252,"low":1253,"close":1254,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1254},"2026-04-24",82.2,85.22,79.62,82.54,15.76,23.6,281405200,{"date":1259,"open":1260,"high":1261,"low":1262,"close":1263,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1263},"2026-04-23",66.099998,68.28,65.42,66.78,1.51,2.31,155141800,{"date":1268,"open":1269,"high":1270,"low":1271,"close":1272,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1272},"2026-04-22",67.94,68.77,64.98,65.27,-0.99,-1.49,90267300,{"date":1277,"open":1278,"high":1279,"low":1280,"close":1281,"change":102,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1281},"2026-04-21",67.14,67.67,65.64,66.26,0.85,91402300,{"date":1285,"open":1286,"high":1287,"low":1288,"close":1289,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1289},"2026-04-20",68.45,69.21,64.47,65.7,-2.8,-4.09,96851100,{"date":1294,"open":1295,"high":1296,"low":1297,"close":1298,"change":1299,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1298},"2026-04-17",68.85,70.33,67.74,68.5,0,118831500,{"date":1302,"open":1303,"high":1304,"low":1305,"close":1298,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1298},"2026-04-16",64.93,68.61,64.27,3.56,5.48,108328300,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1314,"change":1087,"percent_change":373,"volume":1315,"transactions":9,"vwap":1314},"2026-04-15",63.77,65.84,62.88,64.94,92051500,{"date":1317,"open":1318,"high":1319,"low":1320,"close":1321,"change":1322,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1321},"2026-04-14",65.16,65.18,62.09,63.81,-1.37,-2.1,112796100,{"date":1326,"open":1327,"high":1328,"low":1327,"close":1319,"change":1329,"percent_change":1188,"volume":1330,"transactions":9,"vwap":1319},"2026-04-13",62.18,65.65,2.8,112111000,{"date":1332,"open":1333,"high":1334,"low":1335,"close":1336,"change":39,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1336},"2026-04-10",61.52,63.39,60.75,62.38,1.07,98624400,{"date":1340,"open":1341,"high":1342,"low":1343,"close":1344,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1344},"2026-04-09",58.4,62.080002,58.39,61.72,2.77,4.7,155609900,{"date":1349,"open":1350,"high":1351,"low":1352,"close":1353,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1353},"2026-04-08",55.37,59.17,54.8,58.95,6.04,11.42,184599900,{"date":1358,"open":1359,"high":1360,"low":1361,"close":1362,"change":756,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1362},"2026-04-07",51.91,53.27,51.22,52.91,4.19,129543800,{"date":1366,"open":1367,"high":1368,"low":1369,"close":1370,"change":1371,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1370},"2026-04-06",50.88,52.39,49.87,50.78,0.4,0.79,79978800,{"date":1375,"open":1376,"high":1377,"low":1378,"close":1379,"change":1380,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1379},"2026-04-02",46.060001,50.49,46.040001,50.38,2.35,4.89,117134200,{"date":1384,"open":1385,"high":1386,"low":1387,"close":1388,"change":1389,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1388},"2026-04-01",45,48.77,44.98,48.029999,3.9,8.84,129598500,{"date":1393,"open":1394,"high":1395,"low":1396,"close":1397,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1397},"2026-03-31",41.95,44.23,41.6,44.13,2.94,7.14,95294900,{"date":1402,"open":1403,"high":1404,"low":1405,"close":1406,"change":766,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1406},"2026-03-30",43.72,43.99,40.63,41.19,-4.5,84596000,{"date":1410,"open":1411,"high":1397,"low":1412,"close":1413,"change":1414,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1413},"2026-03-27",43.62,42.86,43.13,-0.97,-2.2,70002200,{"date":1418,"open":1419,"high":1420,"low":1421,"close":1422,"change":1423,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1422},"2026-03-26",46.3,46.6,43.92,44.099998,-3.08,-6.53,82841400,{"date":1427,"open":1428,"high":1429,"low":1430,"close":1431,"change":1432,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1431},"2026-03-25",45.85,47.85,45.45,47.18,3.12,7.08,97467900,{"date":1436,"open":1437,"high":1438,"low":1439,"close":1440,"change":1441,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1440},"2026-03-24",43.54,44.31,43.2,44.060001,0.05,0.11,65323500,{"date":1445,"open":1446,"high":1447,"low":1448,"close":1449,"change":1450,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1449},"2026-03-23",44.5,45.46,43.74,44.0099983,0.14,0.32,80772200,{"date":1454,"open":1455,"high":1456,"low":1457,"close":1458,"change":1459,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1458},"2026-03-20",46.95,47.55,43.64,43.87,-2.31,-5,162814200,{"date":1463,"open":1404,"high":1464,"low":1465,"close":1466,"change":1467,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1466},"2026-03-19",46.44,43.65,46.18,1.15,2.55,74051500,{"date":1471,"open":1472,"high":1473,"low":1474,"close":1475,"change":544,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1475},"2026-03-18",44.2,45.71,44.049999,45.029999,2.2,78056200,{"date":1479,"open":1480,"high":1480,"low":1481,"close":1440,"change":1482,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1440},"2026-03-17",46.080002,43.91,-1.7,-3.72,89061600,{"date":1486,"open":1487,"high":1488,"low":1489,"close":1490,"change":1491,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1490},"2026-03-16",47.91,49.17,45.69,45.76,-0.01,-0.02,114199400,{"date":1495,"open":1496,"high":1497,"low":1498,"close":1499,"change":1500,"percent_change":1467,"volume":1501,"transactions":9,"vwap":1499},"2026-03-13",45.97,46.65,45.39,45.77,0.52,68386200,{"date":1503,"open":1504,"high":1505,"low":1506,"close":1507,"change":1508,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1507},"2026-03-12",47.4,47.44,45.17,45.25,-2.73,-5.69,85110200,{"date":1512,"open":1513,"high":1514,"low":1515,"close":1516,"change":1517,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1516},"2026-03-11",46.82,48.83,46.66,47.98,1.2,2.57,72480600,{"date":1521,"open":1522,"high":1523,"low":1522,"close":1524,"change":1517,"percent_change":1110,"volume":1525,"transactions":9,"vwap":1524},"2026-03-10",45.41,47.88,46.78,85233300,{"date":1527,"open":1528,"high":1490,"low":1529,"close":1530,"change":1531,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1530},"2026-03-09",42.74,41.64,45.58,2.16,4.97,82937400,{"date":1535,"open":1536,"high":1537,"low":1538,"close":1539,"change":1540,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1539},"2026-03-06",44.67,45.18,43.28,43.42,-2.53,-5.51,74698300,{"date":1544,"open":1545,"high":1546,"low":1547,"close":1548,"change":1549,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1548},"2026-03-05",44.87,46.48,44.7,45.95,0.37,0.81,78229400,{"date":1553,"open":1554,"high":1555,"low":1556,"close":1530,"change":1557,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1530},"2026-03-04",44.07,46.13,43.27,2.48,5.75,96628100,{"date":1561,"open":1562,"high":1563,"low":1564,"close":1565,"change":811,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1565},"2026-03-03",43.44,43.69,42.14,43.099998,-5.27,83971000,{"date":1569,"open":1472,"high":1570,"low":1571,"close":1572,"change":1573,"percent_change":89,"volume":1574,"transactions":9,"vwap":1572},"2026-03-02",45.81,43.95,45.5,-0.11,60705100,{"date":1576,"open":1577,"high":1578,"low":1579,"close":1580,"change":1581,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1580},"2026-02-27",44.46,46.56,44.4,45.61,0.15,0.33,79327200,{"date":1585,"open":1586,"high":1455,"low":1587,"close":1447,"change":1070,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1447},"2026-02-26",46.77,44.39,-3.03,71457500,{"date":1591,"open":1592,"high":1593,"low":1594,"close":1595,"change":470,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1595},"2026-02-25",46.09,46.97,45.080002,46.88,1.65,75645300,{"date":1599,"open":1422,"high":1420,"low":1437,"close":1600,"change":1601,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1600},"2026-02-24",46.12,2.49,5.71,98872300,{"date":1605,"open":1606,"high":1607,"low":1608,"close":1609,"change":907,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1609},"2026-02-23",44.09,44.55,43.18,43.63,-1.09,57130900,{"date":1613,"open":1614,"high":1587,"low":1615,"close":1616,"change":1617,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1616},"2026-02-20",43.89,42.88,44.11,-0.51,-1.14,90743600,{"date":1621,"open":1622,"high":1506,"low":1421,"close":1623,"change":1624,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1623},"2026-02-19",44.95,44.62,-0.84,-1.85,72724900,{"date":1628,"open":1629,"high":1586,"low":1630,"close":1447,"change":512,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1447},"2026-02-18",45.92,44.88,-1.56,65306100,{"date":1634,"open":1635,"high":1636,"low":1447,"close":1466,"change":1637,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1466},"2026-02-17",45.93,46.83,-0.61,-1.3,65802200,{"date":1641,"open":1490,"high":1642,"low":1643,"close":1644,"change":1645,"percent_change":158,"volume":1646,"transactions":9,"vwap":1644},"2026-02-13",47.69,44.97,46.79,0.31,69740400,{"date":1648,"open":1649,"high":1650,"low":1651,"close":1546,"change":1652,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1546},"2026-02-12",47.8,48.95,46.19,-1.81,-3.75,88321200,{"date":1656,"open":1657,"high":1658,"low":1659,"close":1660,"change":1661,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1660},"2026-02-11",48.11,49.55,46.86,48.29,1.16,2.46,107681200,{"date":1665,"open":1666,"high":1667,"low":1586,"close":1668,"change":1669,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1668},"2026-02-10",50.41,50.54,47.13,-3.11,-6.19,99832900,{"date":1673,"open":1674,"high":1361,"low":1675,"close":1676,"change":1677,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1676},"2026-02-09",49.59,47.59,50.24,-0.35,-0.69,94841400,{"date":1681,"open":1682,"high":1683,"low":1514,"close":1684,"change":1380,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1684},"2026-02-06",49.099998,51.3,50.59,4.87,115600200,{"date":1688,"open":1675,"high":1689,"low":1644,"close":1690,"change":1691,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1690},"2026-02-05",50.86,48.24,-0.36,-0.74,114307800,{"date":1695,"open":1696,"high":1697,"low":1698,"close":1699,"change":700,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1699},"2026-02-04",49.54,49.7,47,48.6,-1.32,128702300,{"date":1703,"open":1704,"high":1705,"low":1706,"close":1707,"change":1708,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1707},"2026-02-03",50.060001,51.49,48.43,49.25,0.44,0.9,122205100,{"date":1712,"open":1713,"high":1714,"low":1572,"close":1715,"change":1716,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1715},"2026-02-02",45.63,49.84,48.81,2.34,5.04,101414600,{"date":1720,"open":1721,"high":1722,"low":1723,"close":1724,"change":1725,"percent_change":1407,"volume":1726,"transactions":9,"vwap":1724},"2026-01-30",48.98,49.58,45.96,46.47,-2.19,114920100,{"date":1728,"open":1729,"high":1386,"low":1730,"close":1731,"change":1732,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1731},"2026-01-29",47.56,46.99,48.66,-0.12,-0.25,124256600,{"date":1736,"open":1420,"high":1737,"low":1738,"close":1739,"change":1740,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1739},"2026-01-28",49.29,46.32,48.78,4.85,11.04,201995100,{"date":1744,"open":1745,"high":1746,"low":1565,"close":1747,"change":1748,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1747},"2026-01-27",43.97,44.53,43.93,1.44,3.39,121832200,{"date":1752,"open":1753,"high":1577,"low":1754,"close":1755,"change":1756,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1755},"2026-01-26",44.28,42.28,42.49,-2.58,-5.72,149407800,{"date":1760,"open":1659,"high":1761,"low":1762,"close":1763,"change":1764,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1763},"2026-01-23",48.13,44.45,45.07,-9.25,-17.03,294675400,{"date":1768,"open":1769,"high":1770,"low":1771,"close":1772,"change":1773,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1772},"2026-01-22",54.21,54.6,53.080002,54.32,0.07,0.13,190066400,{"date":1777,"open":1778,"high":1779,"low":1780,"close":1781,"change":1782,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1781},"2026-01-21",50.32,54.41,50.15,54.25,5.69,11.72,220565300,{"date":1786,"open":1787,"high":1788,"low":1698,"close":1789,"change":1790,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1789},"2026-01-20",47.3,50.23,48.56,1.6,3.41,150153000,{"date":1794,"open":1795,"high":1796,"low":1797,"close":1798,"change":1799,"percent_change":491,"volume":1800,"transactions":9,"vwap":1798},"2026-01-16",49.27,50.21,46.71,46.96,-1.36,127314700,{"date":1802,"open":1803,"high":1804,"low":1805,"close":1806,"change":1807,"percent_change":987,"volume":1808,"transactions":9,"vwap":1806},"2026-01-15",49.35,50.39,47.83,48.32,-0.4,132328900,{"date":1810,"open":1650,"high":1811,"low":1812,"close":1813,"change":1814,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1813},"2026-01-14",49,47.42,48.72,1.43,3.02,148225800,{"date":1818,"open":1819,"high":1690,"low":1820,"close":1821,"change":1822,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1821},"2026-01-13",45.89,45.22,47.29,3.23,7.33,168656400,{"date":1826,"open":1827,"high":1430,"low":1614,"close":1440,"change":1274,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1440},"2026-01-12",44.24,-3.27,101989100,{"date":1831,"open":1832,"high":1833,"low":1834,"close":1835,"change":1836,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1835},"2026-01-09",41.83,45.73,41.57,45.55,4.44,10.8,186691400,{"date":1840,"open":1841,"high":1842,"low":1843,"close":1844,"change":1845,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1844},"2026-01-08",42.62,43.34,40.68,41.11,-1.52,-3.57,88242000,{"date":1849,"open":1850,"high":1851,"low":1852,"close":1853,"change":1854,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1853},"2026-01-07",40.18,44.57,40.12,42.63,2.59,6.47,166028400,{"date":1858,"open":1859,"high":1860,"low":1861,"close":1862,"change":158,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1862},"2026-01-06",39.86,40.31,38.95,40.040001,1.7,66395100,{"date":1866,"open":1867,"high":1868,"low":1869,"close":1870,"change":1491,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1870},"2026-01-05",41.59,42.099998,39.27,39.37,-0.03,96665400,{"date":1874,"open":1875,"high":1859,"low":1876,"close":1877,"change":1557,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1877},"2026-01-02",37.77,37.76,39.38,6.72,95396400,{"date":1881,"open":1882,"high":1883,"low":1884,"close":1885,"change":1807,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1885},"2025-12-31",37.4,37.58,36.87,36.9,-1.07,51524700,{"date":1889,"open":1890,"high":1891,"low":1892,"close":1893,"change":1894,"percent_change":374,"volume":1895,"transactions":9,"vwap":1893},"2025-12-30",36.91,38.26,36.82,37.3,0.62,61935300,{"date":1897,"open":1898,"high":1899,"low":1900,"close":1901,"change":1902,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1901},"2025-12-29",36.0099983,36.8,35.82,36.68,0.48,1.33,38062300,{"date":1906,"open":1907,"high":1908,"low":1909,"close":1910,"change":438,"percent_change":1442,"volume":1911,"transactions":9,"vwap":1910},"2025-12-26",36.17,36.49,35.85,36.2,28779400,{"date":1913,"open":1914,"high":1915,"low":1916,"close":1917,"change":202,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1917},"2025-12-24",35.17,36.18,34.95,36.16,-0.52,37443800,{"date":1921,"open":1922,"high":1899,"low":1923,"close":1924,"change":1492,"percent_change":331,"volume":1925,"transactions":9,"vwap":1924},"2025-12-23",36.24,36.029999,36.35,35958000,{"date":1927,"open":1928,"high":1929,"low":1930,"close":1931,"change":1932,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1931},"2025-12-22",37.89,37.9,36.29,36.37,-0.45,-1.22,51685400,{"date":1936,"open":1937,"high":1883,"low":1938,"close":1892,"change":1939,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1892},"2025-12-19",36.48,36.44,0.54,1.49,163221300,{"date":1943,"open":1944,"high":1945,"low":1946,"close":1947,"change":1948,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1947},"2025-12-18",37.38,37.49,35.67,36.28,0.23,0.64,69468400,{"date":1952,"open":1953,"high":1954,"low":1955,"close":1956,"change":267,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1956},"2025-12-17",37.59,37.84,35.97,36.049999,-3.38,54792000,{"date":1960,"open":1883,"high":1961,"low":1962,"close":1963,"change":300,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1963},"2025-12-16",37.96,36.92,37.31,-0.53,50490300,{"date":1967,"open":1968,"high":1969,"low":1970,"close":1971,"change":1972,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1971},"2025-12-15",38.33,38.48,37.32,37.51,-0.3,-0.79,60898500,{"date":1976,"open":1977,"high":1978,"low":1979,"close":1980,"change":1482,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1980},"2025-12-12",39.25,40.029999,37.62,37.81,-4.3,87784500,{"date":1984,"open":1985,"high":1986,"low":1987,"close":1988,"change":1989,"percent_change":1669,"volume":1990,"transactions":9,"vwap":1988},"2025-12-11",40.07,40.19,39.080002,39.51,-1.27,59096800,{"date":1992,"open":1993,"high":1994,"low":1995,"close":1996,"change":1997,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1996},"2025-12-10",40.11,40.99,38.89,40.78,0.28,0.69,75974900,{"date":2001,"open":2002,"high":2003,"low":1978,"close":2004,"change":168,"percent_change":2005,"volume":2006,"transactions":9,"vwap":2004},"2025-12-09",40.73,41.26,40.5,0.5,61877200,{"date":2008,"open":2009,"high":2010,"low":2011,"close":2012,"change":2013,"percent_change":734,"volume":2014,"transactions":9,"vwap":2012},"2025-12-08",41.94,42.12,39.7,40.3,-1.11,93953600,{"date":2016,"open":2017,"high":2018,"low":2019,"close":2020,"change":2021,"percent_change":2022,"volume":2023,"transactions":9,"vwap":2020},"2025-12-05",41.16,42.83,41.15,41.41,0.91,2.25,103042000,{"date":2025,"open":2026,"high":1538,"low":2027,"close":2004,"change":2028,"percent_change":2029,"volume":2030,"transactions":9,"vwap":2004},"2025-12-04",43.26,40.14,-3.26,-7.45,107850200,{"date":2032,"open":2033,"high":2034,"low":2035,"close":2036,"change":2037,"percent_change":158,"volume":2038,"transactions":9,"vwap":2036},"2025-12-03",43.39,44.02,42.51,43.76,0.29,91957200,{"date":2040,"open":2041,"high":2042,"low":2043,"close":2044,"change":943,"percent_change":2045,"volume":2046,"transactions":9,"vwap":2044},"2025-12-02",40.47,43.68,40.049999,43.47,8.65,167205800,{"date":2048,"open":1859,"high":2049,"low":2050,"close":2051,"change":1119,"percent_change":1799,"volume":2052,"transactions":9,"vwap":2051},"2025-12-01",40.38,39.6,40.0099983,74534900,{"date":2054,"open":1882,"high":2055,"low":2056,"close":2057,"change":2058,"percent_change":2059,"volume":2060,"transactions":9,"vwap":2057},"2025-11-28",40.59,37.34,40.56,3.75,10.19,95799500,{"date":2062,"open":1910,"high":2063,"low":2064,"close":2065,"change":2066,"percent_change":2067,"volume":2068,"transactions":9,"vwap":2065},"2025-11-26",37.24,36.13,36.81,0.98,2.74,54563400,{"date":2070,"open":2071,"high":2064,"low":2072,"close":2073,"change":438,"percent_change":1442,"volume":2074,"transactions":9,"vwap":2073},"2025-11-25",35.55,34.68,35.83,62203300,{"date":2076,"open":2077,"high":1917,"low":2078,"close":2079,"change":2080,"percent_change":2081,"volume":2082,"transactions":9,"vwap":2079},"2025-11-24",34.97,34.69,35.79,1.29,3.74,103804200,{"date":2084,"open":2085,"high":2086,"low":27,"close":2087,"change":163,"percent_change":352,"volume":2088,"transactions":9,"vwap":2087},"2025-11-21",33.51,34.98,34.5,105641700,{"date":2090,"open":2091,"high":1901,"low":2092,"close":2093,"change":1274,"percent_change":2094,"volume":2095,"transactions":9,"vwap":2093},"2025-11-20",36,33.48,33.62,-4.24,96389100,{"date":2097,"open":2098,"high":2099,"low":2100,"close":2101,"change":2102,"percent_change":2103,"volume":2104,"transactions":9,"vwap":2101},"2025-11-19",34.33,35.75,34.25,35.11,0.78,2.27,67115500,{"date":2106,"open":2100,"high":2107,"low":2108,"close":2098,"change":2109,"percent_change":1610,"volume":2110,"transactions":9,"vwap":2098},"2025-11-18",34.76,33.57,-0.38,61504800,{"date":2112,"open":2113,"high":2114,"low":2115,"close":2116,"change":2117,"percent_change":2118,"volume":2119,"transactions":9,"vwap":2116},"2025-11-17",35.45,35.73,34.23,34.71,-0.81,-2.28,72580100,{"date":2121,"open":2122,"high":2123,"low":2124,"close":2125,"change":1095,"percent_change":1610,"volume":2126,"transactions":9,"vwap":2125},"2025-11-14",35.029999,36.099998,34.62,35.52,71716200,{"date":2128,"open":2129,"high":1963,"low":2113,"close":2130,"change":2131,"percent_change":2132,"volume":2133,"transactions":9,"vwap":2130},"2025-11-13",37.27,35.91,-1.98,-5.23,95593200,{"date":2135,"open":2136,"high":2137,"low":2138,"close":1928,"change":2139,"percent_change":2140,"volume":2141,"transactions":9,"vwap":1928},"2025-11-12",38.060001,38.2,37.35,0.01,0.03,53876000,{"date":2143,"open":2144,"high":2145,"low":1945,"close":2146,"change":2147,"percent_change":2148,"volume":2149,"transactions":9,"vwap":2146},"2025-11-11",38.15,38.22,37.88,-0.57,-1.48,53741900,{"date":2151,"open":2152,"high":2153,"low":2154,"close":2155,"change":1451,"percent_change":2156,"volume":2157,"transactions":9,"vwap":2155},"2025-11-10",38.93,39.53,37.97,38.45,0.84,77820300,{"date":2159,"open":2160,"high":2161,"low":2162,"close":2163,"change":649,"percent_change":2164,"volume":2165,"transactions":9,"vwap":2163},"2025-11-07",37.26,38.27,36.97,38.13,2.39,95521400,{"date":2167,"open":2168,"high":2169,"low":1899,"close":2063,"change":1618,"percent_change":2170,"volume":2171,"transactions":9,"vwap":2063},"2025-11-06",38.34,39.84,-2.97,77629900,{"date":2173,"open":2174,"high":2175,"low":2176,"close":2177,"change":2178,"percent_change":2179,"volume":2180,"transactions":9,"vwap":2177},"2025-11-05",37.42,38.69,37.11,38.38,1.35,3.65,74631600,{"date":2182,"open":2183,"high":2184,"low":2185,"close":2186,"change":2187,"percent_change":2188,"volume":2189,"transactions":9,"vwap":2186},"2025-11-04",38.14,38.25,36.63,37.029999,-2.47,-6.25,102250300,{"date":2191,"open":2192,"high":2193,"low":2194,"close":2195,"change":2196,"percent_change":2197,"volume":2198,"transactions":9,"vwap":2195},"2025-11-03",40.25,40.45,39.049999,39.5,-0.49,-1.23,61267500,{"date":2200,"open":1843,"high":2201,"low":2202,"close":2203,"change":2204,"percent_change":2205,"volume":2206,"transactions":9,"vwap":2203},"2025-10-31",40.83,39.79,39.99,-0.17,-0.42,80471400,{"date":2208,"open":2209,"high":2210,"low":1993,"close":2211,"change":2212,"percent_change":449,"volume":2213,"transactions":9,"vwap":2211},"2025-10-30",40.97,41.43,40.16,-1.18,84855500,{"date":2215,"open":1396,"high":2216,"low":2217,"close":2218,"change":202,"percent_change":1094,"volume":2219,"transactions":9,"vwap":2218},"2025-10-29",42.040001,40.92,41.34,106962900,{"date":2221,"open":2222,"high":2223,"low":2224,"close":2225,"change":2226,"percent_change":2227,"volume":2228,"transactions":9,"vwap":2225},"2025-10-28",39.59,42.48,39.54,41.53,1.99,5.03,181256400,{"date":2230,"open":2231,"high":143,"low":2232,"close":2224,"change":2233,"percent_change":960,"volume":2234,"transactions":9,"vwap":2224},"2025-10-27",38.39,38.23,1.26,160007600,{"date":2236,"open":2237,"high":2238,"low":2239,"close":2240,"change":628,"percent_change":1645,"volume":2241,"transactions":9,"vwap":2240},"2025-10-24",40.02,41.12,37.83,38.28,246380000,{"date":2243,"open":2244,"high":2245,"low":2246,"close":2247,"change":2248,"percent_change":2249,"volume":2250,"transactions":9,"vwap":2247},"2025-10-23",36.6,38.4,36.43,38.16,1.24,3.36,121974200,{"date":2252,"open":1954,"high":2253,"low":2254,"close":1962,"change":2255,"percent_change":2256,"volume":2257,"transactions":9,"vwap":1962},"2025-10-22",37.93,36.040001,-1.2,-3.15,87099900,{"date":2259,"open":2183,"high":2260,"low":2261,"close":2262,"change":2263,"percent_change":1441,"volume":2264,"transactions":9,"vwap":2262},"2025-10-21",38.35,37.67,38.12,0.02,73134900,{"date":2266,"open":2267,"high":2268,"low":2269,"close":2270,"change":2271,"percent_change":2272,"volume":2273,"transactions":9,"vwap":2270},"2025-10-20",37.57,38.52,37.56,38.099998,1.09,2.95,80230200,{"date":2275,"open":2276,"high":2177,"low":2277,"close":2278,"change":2279,"percent_change":2280,"volume":2281,"transactions":9,"vwap":2278},"2025-10-17",36.36,36.080002,37.0099983,0.17,0.46,119394700,{"date":2283,"open":2284,"high":2285,"low":2286,"close":2287,"change":2288,"percent_change":1019,"volume":2289,"transactions":9,"vwap":2287},"2025-10-16",37.15,38.02,36.41,36.84,-0.31,83357800,{"date":2291,"open":2292,"high":1945,"low":2293,"close":2284,"change":2294,"percent_change":2295,"volume":2296,"transactions":9,"vwap":2284},"2025-10-15",36.4,35.64,1.52,4.27,99242700,{"date":2298,"open":2091,"high":2299,"low":2078,"close":2300,"change":2301,"percent_change":2302,"volume":2303,"transactions":9,"vwap":2300},"2025-10-14",36.55,35.63,-1.59,-4.27,117908300,{"date":2305,"open":1938,"high":1971,"low":1947,"close":2306,"change":1282,"percent_change":1716,"volume":2307,"transactions":9,"vwap":2306},"2025-10-13",37.22,104020700,{"date":2309,"open":2310,"high":2311,"low":2312,"close":1931,"change":2313,"percent_change":2314,"volume":2315,"transactions":9,"vwap":1931},"2025-10-10",38.46,39.65,36.3,-1.43,-3.78,183063300,{"date":2317,"open":2318,"high":2270,"low":2319,"close":2320,"change":1549,"percent_change":127,"volume":2321,"transactions":9,"vwap":2320},"2025-10-09",37.53,36.86,37.8,89884700,{"date":2323,"open":2299,"high":2324,"low":2130,"close":2325,"change":2326,"percent_change":2327,"volume":2328,"transactions":9,"vwap":2325},"2025-10-08",37.79,37.43,0.26,0.7,103202100,{"date":2330,"open":2331,"high":2332,"low":1924,"close":2333,"change":2334,"percent_change":2335,"volume":2336,"transactions":9,"vwap":2333},"2025-10-07",36.64,38.049999,37.17,0.58,1.59,111140200,{"date":2338,"open":2339,"high":2340,"low":2246,"close":2341,"change":89,"percent_change":700,"volume":2342,"transactions":9,"vwap":2341},"2025-10-06",37.19,38.68,36.59,112086100,{"date":2344,"open":2345,"high":2346,"low":2347,"close":2348,"change":1238,"percent_change":267,"volume":2349,"transactions":9,"vwap":2348},"2025-10-03",37.95,38.080002,36.45,36.83,125359300,{"date":2351,"open":2352,"high":2267,"low":2353,"close":1893,"change":2354,"percent_change":2355,"volume":2356,"transactions":9,"vwap":1893},"2025-10-02",35.76,35.44,1.36,3.78,149361700,{"date":2358,"open":2359,"high":2360,"low":2361,"close":2362,"change":2164,"percent_change":2363,"volume":2364,"transactions":9,"vwap":2362},"2025-10-01",33.53,36.060001,33.5,35.94,7.12,162649700,{"date":2366,"open":2367,"high":2368,"low":2369,"close":2370,"change":659,"percent_change":810,"volume":2371,"transactions":9,"vwap":2370},"2025-09-30",33.93,34.24,33.02,33.55,124818400,{"date":2373,"open":2374,"high":2375,"low":2376,"close":2377,"change":268,"percent_change":2378,"volume":2379,"transactions":9,"vwap":2377},"2025-09-29",34.52,35.049999,33.73,34.48,-2.87,152605900,{"date":2381,"open":2382,"high":2312,"low":2383,"close":2384,"change":1264,"percent_change":1836,"volume":2385,"transactions":9,"vwap":2384},"2025-09-26",35.02,34.49,35.5,268583300,{"date":2387,"open":2388,"high":2100,"low":2389,"close":2390,"change":1345,"percent_change":2391,"volume":2392,"transactions":9,"vwap":2390},"2025-09-25",31.61,31.21,33.99,8.87,295709300,{"date":2394,"open":2395,"high":2396,"low":2397,"close":2398,"change":2399,"percent_change":2400,"volume":2401,"transactions":9,"vwap":2398},"2025-09-24",29.38,31.7,29.23,31.22,1.88,6.41,164458500,{"date":2403,"open":2404,"high":2405,"low":2406,"close":2407,"change":2334,"percent_change":755,"volume":2408,"transactions":9,"vwap":2407},"2025-09-23",28.99,30.2,28.82,29.34,126317900,{"date":2410,"open":2411,"high":2412,"low":2413,"close":2414,"change":987,"percent_change":2415,"volume":2416,"transactions":9,"vwap":2414},"2025-09-22",29.67,30.1,28.73,28.76,-2.77,130314500,{"date":2418,"open":2419,"high":2420,"low":2421,"close":2422,"change":1273,"percent_change":2423,"volume":2424,"transactions":9,"vwap":2422},"2025-09-19",30.38,30.63,29.33,29.58,-3.24,225702900,{"date":2426,"open":2427,"high":2428,"low":2429,"close":2430,"change":2431,"percent_change":2432,"volume":2433,"transactions":9,"vwap":2430},"2025-09-18",31.78,32.38,30.16,30.57,5.67,22.77,523908000,{"date":2435,"open":2436,"high":2437,"low":2438,"close":2439,"change":2440,"percent_change":2441,"volume":2442,"transactions":9,"vwap":2439},"2025-09-17",25.08,25.26,24.45,24.9,-0.37,-1.46,63093700,{"date":2444,"open":2445,"high":2446,"low":2447,"close":2448,"change":2005,"percent_change":755,"volume":2449,"transactions":9,"vwap":2448},"2025-09-16",24.82,25.34,24.69,25.27,60336600,{"date":2451,"open":2452,"high":2453,"low":2454,"close":2455,"change":1998,"percent_change":2456,"volume":2457,"transactions":9,"vwap":2455},"2025-09-15",24.33,25.46,24.22,24.77,2.87,83951600,{"date":2459,"open":2460,"high":2461,"low":2462,"close":2463,"change":1964,"percent_change":2464,"volume":2465,"transactions":9,"vwap":2463},"2025-09-12",24.61,24.63,24.049999,24.08,-2.15,52672800,{"date":2467,"open":2468,"high":2469,"low":2470,"close":2460,"change":2471,"percent_change":700,"volume":2472,"transactions":9,"vwap":2460},"2025-09-11",24.76,24.93,24.57,-0.16,55536900,{"date":2474,"open":2475,"high":2476,"low":2477,"close":2455,"change":1582,"percent_change":2178,"volume":2478,"transactions":9,"vwap":2455},"2025-09-10",24.42,24.87,24.28,61600700,{"date":2480,"open":2481,"high":2482,"low":2483,"close":2484,"change":2485,"percent_change":2471,"volume":2486,"transactions":9,"vwap":2484},"2025-09-09",24.53,24.81,24.27,24.44,-0.04,42146200,{"date":2488,"open":2489,"high":2490,"low":2491,"close":2489,"change":1491,"percent_change":2485,"volume":2492,"transactions":9,"vwap":2489},"2025-09-08",24.48,24.74,24.12,51122100,{"date":2494,"open":2495,"high":2496,"low":2497,"close":2498,"change":1732,"percent_change":2196,"volume":2499,"transactions":9,"vwap":2498},"2025-09-05",24.6,24.71,24.17,24.49,55975300,{"date":2501,"open":2502,"high":2503,"low":2504,"close":2460,"change":2505,"percent_change":2506,"volume":2507,"transactions":9,"vwap":2460},"2025-09-04",23.85,24.64,23.75,0.61,2.54,59056500,{"date":2509,"open":2510,"high":2510,"low":2511,"close":2512,"change":2513,"percent_change":2514,"volume":2515,"transactions":9,"vwap":2512},"2025-09-03",24.09,23.72,24,-0.21,-0.87,47822900,{"date":2517,"open":2518,"high":2519,"low":2520,"close":2521,"change":828,"percent_change":2147,"volume":2522,"transactions":9,"vwap":2521},"2025-09-02",23.88,24.24,23.68,24.21,57661800,{"date":2524,"open":2468,"high":2525,"low":2477,"close":2526,"change":2527,"percent_change":723,"volume":2528,"transactions":9,"vwap":2526},"2025-08-29",24.97,24.35,-0.58,63734400,{"date":2530,"open":2531,"high":2532,"low":2460,"close":2469,"change":2533,"percent_change":1451,"volume":2534,"transactions":9,"vwap":2469},"2025-08-28",24.96,25.14,0.08,60035100,{"date":2536,"open":2537,"high":2538,"low":2462,"close":2539,"change":2005,"percent_change":2540,"volume":2541,"transactions":9,"vwap":2539},"2025-08-27",24.19,24.99,24.85,2.05,90934400,{"date":2543,"open":2544,"high":2490,"low":2545,"close":2526,"change":300,"percent_change":2117,"volume":2546,"transactions":9,"vwap":2526},"2025-08-26",24.58,24.1,78558200,{"date":2548,"open":2549,"high":2550,"low":2484,"close":2551,"change":1733,"percent_change":2552,"volume":2553,"transactions":9,"vwap":2551},"2025-08-25",25.5,25.88,24.55,-1.01,156825600,{"date":2555,"open":2556,"high":2557,"low":2556,"close":2558,"change":2559,"percent_change":2560,"volume":2561,"transactions":9,"vwap":2558},"2025-08-22",23.65,25.23,24.8,1.3,5.53,200266800,{"date":2563,"open":2564,"high":2565,"low":2566,"close":2567,"change":2485,"percent_change":2204,"volume":2568,"transactions":9,"vwap":2567},"2025-08-21",23.53,23.57,22.78,23.5,97718300,{"date":2570,"open":2439,"high":2469,"low":2571,"close":2572,"change":2573,"percent_change":2574,"volume":2575,"transactions":9,"vwap":2572},"2025-08-20",23.33,23.54,-1.77,-6.99,161149400,{"date":2577,"open":2578,"high":2579,"low":2578,"close":2580,"change":1596,"percent_change":2581,"volume":2582,"transactions":9,"vwap":2580},"2025-08-19",24.94,26.53,25.31,6.97,297659200,{"date":2584,"open":2512,"high":2439,"low":2585,"close":2586,"change":2587,"percent_change":2588,"volume":2589,"transactions":9,"vwap":2586},"2025-08-18",23.21,23.66,-0.9,-3.66,212515600,{"date":2591,"open":2592,"high":2593,"low":2594,"close":2595,"change":2327,"percent_change":2596,"volume":2597,"transactions":9,"vwap":2595},"2025-08-15",25.01,25.65,24.11,24.56,2.93,310161100,{"date":2599,"open":2600,"high":2601,"low":2602,"close":2603,"change":2604,"percent_change":2605,"volume":2606,"transactions":9,"vwap":2603},"2025-08-14",21.99,24.2,21.9,23.86,1.64,7.38,188052500,{"date":2608,"open":2609,"high":2610,"low":2611,"close":2612,"change":2613,"percent_change":2399,"volume":2614,"transactions":9,"vwap":2612},"2025-08-13",21.62,22.3,21.36,22.22,0.41,86024400,{"date":2616,"open":2617,"high":2618,"low":2619,"close":2620,"change":1661,"percent_change":2621,"volume":2622,"transactions":9,"vwap":2620},"2025-08-12",21.2,21.86,20.76,21.81,5.62,134153600,{"date":2624,"open":2625,"high":2626,"low":2627,"close":2628,"change":2327,"percent_change":2629,"volume":2630,"transactions":9,"vwap":2628},"2025-08-11",20.45,21.6,20.44,20.65,3.51,175545600,{"date":2632,"open":2633,"high":2634,"low":2635,"close":2636,"change":54,"percent_change":2021,"volume":2637,"transactions":9,"vwap":2636},"2025-08-08",20,20.02,19.61,19.95,75415000,{"date":2639,"open":2633,"high":2627,"low":2640,"close":2641,"change":2642,"percent_change":21,"volume":2643,"transactions":9,"vwap":2641},"2025-08-07",19.6,19.77,-0.64,131382800,{"date":2645,"open":2646,"high":2647,"low":2648,"close":2649,"change":480,"percent_change":2271,"volume":2650,"transactions":9,"vwap":2649},"2025-08-06",20.12,20.48,19.87,20.41,67074200,{"date":2652,"open":2653,"high":2654,"low":2655,"close":2656,"change":1998,"percent_change":2657,"volume":2658,"transactions":9,"vwap":2656},"2025-08-05",19.7,20.54,19.68,20.19,3.54,97338200,{"date":2660,"open":2661,"high":2662,"low":2663,"close":2664,"change":586,"percent_change":2066,"volume":2665,"transactions":9,"vwap":2664},"2025-08-04",19.52,19.59,19.35,19.5,69249400,{"date":2667,"open":2664,"high":2668,"low":178,"close":2669,"change":2196,"percent_change":2187,"volume":2670,"transactions":9,"vwap":2669},"2025-08-01",19.55,19.31,86496100,{"date":2672,"open":2673,"high":2674,"low":2675,"close":2676,"change":428,"percent_change":2677,"volume":2678,"transactions":9,"vwap":2676},"2025-07-31",20.17,20.23,19.66,19.8,-2.65,90665200,{"date":2680,"open":2681,"high":2682,"low":2683,"close":2684,"change":2685,"percent_change":142,"volume":2686,"transactions":9,"vwap":2684},"2025-07-30",20.43,20.62,20.08,20.34,-0.07,67420300,{"date":2688,"open":2689,"high":2690,"low":2684,"close":2649,"change":1144,"percent_change":2691,"volume":2692,"transactions":9,"vwap":2649},"2025-07-29",20.69,20.85,-1.31,100831500,{"date":2694,"open":2695,"high":2696,"low":2628,"close":2697,"change":1492,"percent_change":223,"volume":2698,"transactions":9,"vwap":2697},"2025-07-28",20.82,21.29,20.68,86105600,{"date":2700,"open":2697,"high":2701,"low":2702,"close":2703,"change":2704,"percent_change":2705,"volume":2706,"transactions":9,"vwap":2703},"2025-07-25",21.049999,20.36,20.7,-1.93,-8.53,245077700,{"date":2708,"open":2709,"high":2710,"low":2711,"close":2712,"change":2713,"percent_change":2588,"volume":2714,"transactions":9,"vwap":2712},"2025-07-24",23.49,23.58,22.6,22.63,-0.86,131963300,{"date":2716,"open":2717,"high":2718,"low":2719,"close":2709,"change":481,"percent_change":417,"volume":2720,"transactions":9,"vwap":2709},"2025-07-23",23.26,23.62,22.92,68711700,{"date":2722,"open":2723,"high":2572,"low":2724,"close":2725,"change":1492,"percent_change":224,"volume":2726,"transactions":9,"vwap":2725},"2025-07-22",23.34,23.08,23.24,53969800,{"date":2728,"open":2729,"high":2730,"low":2731,"close":2717,"change":2732,"percent_change":1998,"volume":2733,"transactions":9,"vwap":2717},"2025-07-21",23.4,23.83,23.16,0.16,61658000,{"date":2735,"open":2736,"high":2737,"low":2738,"close":2739,"change":2740,"percent_change":2741,"volume":2742,"transactions":9,"vwap":2739},"2025-07-18",23.22,23.59,22.9,23.1,0.3,1.32,60195600,{"date":2744,"open":2745,"high":2746,"low":2747,"close":2748,"change":1442,"percent_change":1902,"volume":2749,"transactions":9,"vwap":2748},"2025-07-17",22.66,23.049999,22.59,22.8,49384000,{"date":2751,"open":2752,"high":2753,"low":2754,"close":2755,"change":201,"percent_change":2756,"volume":2757,"transactions":9,"vwap":2755},"2025-07-16",22.99,23.13,22.25,22.69,-1,58865900,{"date":2759,"open":2565,"high":2760,"low":2738,"close":2719,"change":2109,"percent_change":2761,"volume":2762,"transactions":9,"vwap":2719},"2025-07-15",23.78,-1.63,66099400,{"date":2764,"open":2725,"high":2729,"low":2765,"close":2766,"change":2767,"percent_change":1119,"volume":2768,"transactions":9,"vwap":2766},"2025-07-14",22.88,23.3,-0.13,48420500,{"date":2770,"open":2771,"high":2586,"low":2731,"close":2772,"change":1095,"percent_change":2773,"volume":2774,"transactions":9,"vwap":2772},"2025-07-11",23.56,23.43,-1.64,49367900,{"date":2776,"open":2777,"high":2778,"low":2779,"close":2780,"change":2781,"percent_change":406,"volume":2782,"transactions":9,"vwap":2780},"2025-07-10",23.63,24.040001,23.48,23.82,0.38,54599800,{"date":2784,"open":2785,"high":2564,"low":2753,"close":2786,"change":827,"percent_change":2642,"volume":2787,"transactions":9,"vwap":2786},"2025-07-09",23.29,23.44,70247700,{"date":2789,"open":2790,"high":2791,"low":2792,"close":2737,"change":2335,"percent_change":2793,"volume":2794,"transactions":9,"vwap":2737},"2025-07-08",22.18,23.79,22.13,7.23,119545500,{"date":2796,"open":2797,"high":2798,"low":2618,"close":2799,"change":2196,"percent_change":2800,"volume":2801,"transactions":9,"vwap":2799},"2025-07-07",22.21,22.39,22,-2.18,80725200,{"date":2803,"open":2804,"high":2712,"low":2600,"close":2805,"change":2505,"percent_change":2806,"volume":2807,"transactions":9,"vwap":2805},"2025-07-03",22.15,22.49,2.79,61176000,{"date":2809,"open":2810,"high":2432,"low":2811,"close":2812,"change":1414,"percent_change":2813,"volume":2814,"transactions":9,"vwap":2812},"2025-07-02",22.53,21.52,21.88,-4.25,138245300,{"date":2816,"open":2817,"high":2731,"low":2818,"close":2819,"change":2820,"percent_change":2821,"volume":2822,"transactions":9,"vwap":2819},"2025-07-01",22.33,22.28,22.85,0.45,2.01,79094900,{"date":2824,"open":2825,"high":2825,"low":2826,"close":2827,"change":2828,"percent_change":1036,"volume":2829,"transactions":9,"vwap":2827},"2025-06-30",22.97,22.27,22.4,-0.29,77102400,{"date":2831,"open":2832,"high":2833,"low":2834,"close":2755,"change":586,"percent_change":2156,"volume":2835,"transactions":9,"vwap":2755},"2025-06-27",22.71,23.38,22.42,95542400,{"date":2837,"open":2827,"high":2838,"low":2797,"close":2839,"change":2740,"percent_change":2178,"volume":2840,"transactions":9,"vwap":2839},"2025-06-26",22.62,22.5,63229300,{"date":2842,"open":2843,"high":2432,"low":2792,"close":2844,"change":1677,"percent_change":2845,"volume":2846,"transactions":9,"vwap":2844},"2025-06-25",22.58,22.2,-1.55,64975100,{"date":2848,"open":2849,"high":2755,"low":2850,"close":2851,"change":2354,"percent_change":2852,"volume":2853,"transactions":9,"vwap":2851},"2025-06-24",21.34,21.33,22.55,6.42,130368700,{"date":2855,"open":2856,"high":2857,"low":2858,"close":2859,"change":1442,"percent_change":1500,"volume":2860,"transactions":9,"vwap":2859},"2025-06-23",21.07,21.58,20.73,21.19,81461000,{"date":2862,"open":2863,"high":2864,"low":2865,"close":2866,"change":2867,"percent_change":2868,"volume":2869,"transactions":9,"vwap":2866},"2025-06-20",21.7,21.89,20.88,21.08,-0.41,-1.91,133472800,{"date":2871,"open":2872,"high":2626,"low":2873,"close":2874,"change":1998,"percent_change":576,"volume":2875,"transactions":9,"vwap":2874},"2025-06-18",20.81,20.66,21.49,94200600,{"date":2877,"open":2878,"high":2879,"low":2682,"close":2880,"change":2881,"percent_change":2037,"volume":2882,"transactions":9,"vwap":2880},"2025-06-17",20.63,21.48,20.8,0.06,87512200,{"date":2884,"open":2649,"high":2885,"low":2886,"close":2887,"change":2888,"percent_change":2889,"volume":2890,"transactions":9,"vwap":2887},"2025-06-16",20.93,20.3,20.74,0.6,2.98,86745100,{"date":2892,"open":2893,"high":2894,"low":2895,"close":2896,"change":906,"percent_change":1588,"volume":2897,"transactions":9,"vwap":2896},"2025-06-13",20.33,20.6,20.1,20.14,87655900,{"date":2899,"open":2900,"high":2901,"low":2649,"close":2902,"change":132,"percent_change":1708,"volume":2903,"transactions":9,"vwap":2902},"2025-06-12",20.5,20.98,20.77,78175900,{"date":2905,"open":2906,"high":2907,"low":2908,"close":2697,"change":1035,"percent_change":2909,"volume":2910,"transactions":9,"vwap":2697},"2025-06-11",21.78,21.83,20.38,-6.34,146784500,{"date":2912,"open":2900,"high":2913,"low":2914,"close":2915,"change":1790,"percent_change":2916,"volume":2917,"transactions":9,"vwap":2915},"2025-06-10",22.44,20.28,22.08,7.81,171457000,{"date":2919,"open":2920,"high":2921,"low":2920,"close":2647,"change":2922,"percent_change":820,"volume":2923,"transactions":9,"vwap":2647},"2025-06-09",20.22,20.96,0.42,92893900,{"date":2925,"open":2673,"high":2627,"low":2926,"close":2927,"change":1773,"percent_change":117,"volume":2928,"transactions":9,"vwap":2927},"2025-06-06",20.030001,20.059999,70072800,{"date":2930,"open":2931,"high":2932,"low":2933,"close":2934,"change":2935,"percent_change":1036,"volume":2936,"transactions":9,"vwap":2934},"2025-06-05",20.27,20.55,19.85,19.99,-0.26,72458400,{"date":2938,"open":2684,"high":2900,"low":2939,"close":2940,"change":2485,"percent_change":300,"volume":2941,"transactions":9,"vwap":2940},"2025-06-04",20.01,20.25,71166500,{"date":2943,"open":2944,"high":2649,"low":2945,"close":2946,"change":2947,"percent_change":2806,"volume":2948,"transactions":9,"vwap":2946},"2025-06-03",19.75,19.4,20.29,0.55,80401900,{"date":2950,"open":2951,"high":2952,"low":2953,"close":2954,"change":586,"percent_change":544,"volume":2955,"transactions":9,"vwap":2954},"2025-06-02",19.48,19.82,19.37,19.74,67885500,{"date":2957,"open":2958,"high":2958,"low":2669,"close":2668,"change":701,"percent_change":2959,"volume":2960,"transactions":9,"vwap":2668},"2025-05-30",20.26,-3.46,114281900,{"date":2962,"open":2654,"high":2894,"low":2895,"close":2940,"change":1732,"percent_change":2963,"volume":2964,"transactions":9,"vwap":2940},"2025-05-29",-0.59,66372200,{"date":2966,"open":2967,"high":2968,"low":2893,"close":2969,"change":301,"percent_change":986,"volume":2970,"transactions":9,"vwap":2969},"2025-05-28",20.57,20.64,20.37,46096500,{"date":2972,"open":2627,"high":2973,"low":2974,"close":2932,"change":2005,"percent_change":1601,"volume":2975,"transactions":9,"vwap":2932},"2025-05-27",20.67,20.18,69504600,{"date":2977,"open":2978,"high":2931,"low":2979,"close":2980,"change":2981,"percent_change":2982,"volume":2983,"transactions":9,"vwap":2980},"2025-05-23",20.16,19.94,20.049999,-0.5,-2.43,68206100,{"date":2985,"open":2858,"high":2986,"low":2987,"close":2932,"change":828,"percent_change":2988,"volume":2989,"transactions":9,"vwap":2932},"2025-05-22",20.9,20.51,-0.68,56077500,{"date":2991,"open":2859,"high":2992,"low":2993,"close":2689,"change":2527,"percent_change":1508,"volume":2994,"transactions":9,"vwap":2689},"2025-05-21",21.63,20.59,62904700,{"date":2996,"open":2850,"high":2997,"low":2998,"close":2999,"change":1573,"percent_change":1617,"volume":3000,"transactions":9,"vwap":2999},"2025-05-20",21.41,21.12,21.27,48497400,{"date":3002,"open":3003,"high":3004,"low":2701,"close":3005,"change":1221,"percent_change":3006,"volume":3007,"transactions":9,"vwap":3005},"2025-05-19",21.18,21.56,21.38,-1.29,64279100,{"date":3009,"open":3010,"high":3011,"low":3012,"close":3013,"change":1442,"percent_change":3014,"volume":3015,"transactions":9,"vwap":3013},"2025-05-16",21.53,21.76,21.35,21.66,0.51,55795100,{"date":3017,"open":3018,"high":2992,"low":2859,"close":3019,"change":2140,"percent_change":1450,"volume":3020,"transactions":9,"vwap":3019},"2025-05-15",21.23,21.55,66705500,{"date":3022,"open":3023,"high":3024,"low":3025,"close":2811,"change":3026,"percent_change":3027,"volume":3028,"transactions":9,"vwap":2811},"2025-05-14",22.35,22.46,21.46,-1.04,-4.61,91584800,{"date":3030,"open":3031,"high":2765,"low":2610,"close":3032,"change":2781,"percent_change":279,"volume":3033,"transactions":9,"vwap":3032},"2025-05-13",22.36,22.56,76850400,{"date":3035,"open":2790,"high":3036,"low":2812,"close":2790,"change":470,"percent_change":3037,"volume":3038,"transactions":9,"vwap":2790},"2025-05-12",22.67,3.55,94578700,{"date":3040,"open":2617,"high":3041,"low":3042,"close":3043,"change":2922,"percent_change":3044,"volume":3045,"transactions":9,"vwap":3043},"2025-05-09",21.45,20.83,21.42,2,51768600,{"date":3047,"open":3048,"high":3049,"low":2968,"close":3050,"change":1998,"percent_change":879,"volume":3051,"transactions":9,"vwap":3050},"2025-05-08",21.01,21.24,21,71651700,{"date":3053,"open":3054,"high":2969,"low":2952,"close":3055,"change":1549,"percent_change":3056,"volume":3057,"transactions":9,"vwap":3055},"2025-05-07",19.97,20.31,1.86,61002600,{"date":3059,"open":3060,"high":2646,"low":2641,"close":2979,"change":3061,"percent_change":2761,"volume":3062,"transactions":9,"vwap":2979},"2025-05-06",19.92,-0.33,51330800,{"date":3064,"open":3065,"high":3066,"low":3067,"close":2931,"change":1677,"percent_change":1482,"volume":3068,"transactions":9,"vwap":2931},"2025-05-05",20.39,20.58,20.24,44237000,{"date":3070,"open":2958,"high":3071,"low":3072,"close":2682,"change":1949,"percent_change":3073,"volume":3074,"transactions":9,"vwap":2682},"2025-05-02",20.78,20.21,3.2,63298500,{"date":3076,"open":2920,"high":2628,"low":2979,"close":3077,"change":1732,"percent_change":429,"volume":3078,"transactions":9,"vwap":3077},"2025-05-01",19.98,72607500,{"date":3080,"open":3081,"high":2974,"low":2668,"close":2895,"change":89,"percent_change":2212,"volume":3082,"transactions":9,"vwap":2895},"2025-04-30",19.71,68297300,{"date":3084,"open":3055,"high":2690,"low":2920,"close":2684,"change":2204,"percent_change":1019,"volume":3085,"transactions":9,"vwap":2684},"2025-04-29",70031900,{"date":3087,"open":2646,"high":2866,"low":2980,"close":2987,"change":2280,"percent_change":3088,"volume":3089,"transactions":9,"vwap":2987},"2025-04-28",2.29,96624400,{"date":3091,"open":3092,"high":2974,"low":3093,"close":2980,"change":3094,"percent_change":3095,"volume":3096,"transactions":9,"vwap":2980},"2025-04-25",19.73,19.34,-1.44,-6.7,147711200,{"date":3098,"open":3099,"high":3019,"low":2865,"close":2874,"change":1709,"percent_change":3100,"volume":3101,"transactions":9,"vwap":2874},"2025-04-24",21.040001,4.37,117086200,{"date":182,"open":3103,"high":3104,"low":3055,"close":2993,"change":2767,"percent_change":906,"volume":3105,"transactions":9,"vwap":2993},20.72,21.030001,97188100]