[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IONQ":3,"homepage-market-summary":31,"stock-historical-IONQ":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"IONQ","2026-10-06",{"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},"IonQ, Inc.","NYSE",null,"SERVICES-COMPUTER INTEGRATED SYSTEMS DESIGN","IonQ Inc sells access to several quantum computers of various qubit capacities and is in the process of researching and developing technologies for quantum computers with increasing computational capabilities. The company currently makes access to its quantum computers available via cloud platforms and also to select customers via its own cloud service. This cloud-based approach enables the broad availability of quantum-computing-as-a-service (QCaaS). The company derives its revenue from its quantum-computing-as-a-service arrangements, consulting services related to co-developing algorithms on company's quantum computing systems and contracts associated with the design, development, and construction of specialized quantum computing systems together with related services.","1,132","College Park, MD",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},43.29,43.56,45.4,43,42.97,0.32,0.74,16156956.020899,211406,43.8795,84.64,25.89,24768426.545000263,29.6,1446,{"status":32,"indices":33,"watchlist":77,"sectors":98,"benchmarks":154},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 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",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 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",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":14,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[78,85,91],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":22,"pct_change":89,"is_up":40,"sparkline":90,"date":5},"AAPL","Apple Inc",333.63,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":40,"sparkline":97,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":40},"Technology","XLK",0.53,202,{"name":105,"etf":106,"change":107,"price":108,"is_up":40},"Financials","XLF",0.24,54.01,{"name":110,"etf":111,"change":112,"price":113,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":115,"etf":116,"change":117,"price":118,"is_up":40},"Consumer Cycl","XLY",1.2,111.75,{"name":120,"etf":121,"change":122,"price":123,"is_up":40},"Consumer Staples","XLP",0.9,81.77,{"name":125,"etf":126,"change":127,"price":128,"is_up":40},"Energy","XLE",0.47,63.75,{"name":130,"etf":131,"change":132,"price":133,"is_up":40},"Industrials","XLI",0.87,171.58,{"name":135,"etf":136,"change":137,"price":138,"is_up":40},"Materials","XLB",0.46,49.73,{"name":140,"etf":141,"change":142,"price":143,"is_up":40},"Real Estate","XLRE",1.06,41.1,{"name":145,"etf":146,"change":147,"price":148,"is_up":40},"Utilities","XLU",2.98,41.16,{"name":150,"etf":151,"change":152,"price":153,"is_up":40},"Comm Services","XLC",0.04,111.65,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":40},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":161,"name":162,"price":163,"change":137,"is_up":40},"QQQ","Invesco QQQ Trust",759.69,{"ticker":165,"name":166,"price":167,"change":47,"is_up":40},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":169,"name":170,"price":171,"change":172,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":182},365,1,1000,{"period_high":26,"period_low":27,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},24321977,8877521589.340067,52.48,"2025-04-24",[183,184,194,204,215,226,237,248,259,269,280,291,301,312,323,334,345,356,367,377,388,399,409,419,430,441,452,463,474,485,496,505,516,526,537,547,557,565,574,585,595,605,615,625,636,646,656,667,678,689,700,711,721,732,743,754,765,774,783,791,800,809,818,827,835,844,852,861,869,877,886,894,903,911,920,929,938,947,956,964,970,978,986,995,1004,1013,1022,1030,1039,1048,1057,1066,1075,1084,1092,1101,1110,1118,1126,1135,1143,1151,1159,1168,1176,1185,1193,1202,1210,1219,1227,1234,1242,1250,1259,1267,1275,1281,1289,1298,1307,1316,1325,1334,1343,1351,1358,1367,1375,1384,1392,1401,1408,1415,1423,1431,1440,1449,1458,1467,1473,1482,1490,1498,1505,1514,1522,1530,1537,1546,1554,1562,1569,1578,1586,1595,1603,1611,1617,1625,1632,1640,1648,1656,1665,1672,1680,1687,1696,1704,1712,1720,1728,1733,1740,1748,1755,1762,1769,1777,1784,1793,1801,1809,1818,1827,1835,1843,1852,1861,1869,1877,1884,1890,1897,1905,1913,1921,1930,1937,1945,1952,1959,1967,1976,1984,1993,2001,2010,2019,2027,2034,2042,2050,2057,2064,2070,2078,2086,2094,2101,2107,2114,2122,2128,2135,2143,2151,2160,2169,2178,2187,2195,2202,2210,2218,2226,2233,2242,2250,2258,2266,2273,2282,2288,2296,2305,2313,2322,2329,2338,2345,2353,2362,2370,2379,2386,2394,2402,2411,2420,2428,2437,2445,2453,2462,2471,2479,2488,2495,2499,2507,2515,2520,2527,2535,2543,2550,2559,2566,2572,2578,2586,2594,2600,2608,2615,2621,2628,2635,2642,2651,2658,2665,2669,2678,2686,2693,2698,2707,2715,2723,2729,2735,2742,2750,2757,2762,2769,2774,2781,2789,2796,2805,2811,2815,2821,2828,2836,2843,2849,2856,2862,2870,2877,2883,2890,2898,2906,2912,2916,2922,2929,2935,2942,2949,2957,2964,2971,2978,2986,2993,2996,3004,3009,3018,3027,3033,3042,3049,3057,3063,3071,3080,3087,3093,3100,3108,3116,3125,3132,3141,3148,3155,3160],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-05",43.77,44.22,42.24,-0.8,-1.83,16464538.344775,243346,42.9761,{"date":195,"open":196,"high":197,"low":198,"close":186,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-02",45.1597,45.3352,43.15,-0.22,-0.5,19093830.716469,235055,44.3335,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-10-01",43.95,45.0899,43.55,43.99,0.13,0.3,17214136.193418,224006,44.1676,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-30",44.24,47.33,43.815,43.86,-0.05,-0.11,25553118.859143,307563,45.1293,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-29",45.8,45.9044,43.725,43.91,-0.67,-1.5,18796993.474442,243421,44.3449,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-28",45.64,47.91,44.54,44.58,-0.9,-1.98,35027430.511897,406425,46.2752,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-25",44.7,46.5499,44.12,45.48,0.5,1.11,27579165.518411,346004,45.4178,{"date":260,"open":261,"high":262,"low":263,"close":38,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-24",41.57,45.66,41.28,2.44,5.74,43226833.214143,498219,43.7802,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-23",45.84,46.05,41.63,42.54,1.8,4.42,72555739.669061,743592,43.2109,{"date":281,"open":282,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-22",40.51,40.8,39.87,40.74,0.23,0.57,17857165.143094,276059,41.6161,{"date":292,"open":293,"high":294,"low":295,"close":282,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-21",40.43,40.93,39.83,1.38,3.53,14289399.166672,223546,40.4295,{"date":302,"open":303,"high":304,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-18",40.75,40.9444,37.77,39.13,-1.21,-3,23126554.676517,301066,38.7423,{"date":313,"open":314,"high":315,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-17",38.32,40.7798,38.09,40.34,3.5,9.5,22494854.190507,299696,39.8946,{"date":324,"open":325,"high":326,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-16",36.98,37.65,36.0601,36.84,-0.21,-0.57,15823830.561041,224498,36.8705,{"date":335,"open":336,"high":337,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-15",36.275,38.17,36.26,37.05,-0.45,-1.2,12832247.105382,199090,37.2752,{"date":346,"open":347,"high":348,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-14",35.16,38.56,35,37.5,0.75,2.04,18106351.551491,291634,37.4596,{"date":357,"open":358,"high":359,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-11",37.23,37.94,36.3321,36.75,-0.09,-0.24,15395358.635053,246603,37.1514,{"date":368,"open":369,"high":370,"low":371,"close":328,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-10",37.29,38.34,36.79,-1.3,-3.41,17837237.477615,300665,37.493,{"date":378,"open":379,"high":380,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-09",39.51,39.915,38.1,38.14,-2.33,-5.76,25387626.587102,386805,38.769,{"date":389,"open":390,"high":391,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-08",42.32,44.43,39.45,40.47,0.95,2.4,40223417.499949,548944,41.84,{"date":400,"open":401,"high":402,"low":403,"close":404,"change":254,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-04",39.07,39.73,38.83,39.52,1.28,13112245.653477,226920,39.3569,{"date":410,"open":411,"high":412,"low":413,"close":414,"change":296,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-09-03",38.13,39.78,37.84,39.02,3.67,14009183.409075,242429,39.0506,{"date":420,"open":421,"high":422,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-09-02",37.42,38.235,36.785,37.64,-0.14,-0.37,13167051.404406,253919,37.5289,{"date":431,"open":432,"high":433,"low":434,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-09-01",37.865,39.25,37.59,37.78,-1.53,-3.89,14156676.753346,258310,38.0209,{"date":442,"open":443,"high":444,"low":445,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-31",38.8,40.5498,38.43,39.31,0.11,0.28,38698980.745558,307752,39.407,{"date":453,"open":454,"high":455,"low":456,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-28",41.73,41.9205,38.64,39.2,-3.26,-7.68,20107784.51732,358418,39.5269,{"date":464,"open":465,"high":466,"low":467,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-27",41.03,42.94,40.76,42.46,2.43,6.07,14880812.941122,253383,42.1703,{"date":475,"open":476,"high":477,"low":478,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-26",41.06,41.91,39.96,40.03,-2.02,-4.8,13106054.486893,253646,40.6011,{"date":486,"open":487,"high":488,"low":489,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-25",42.08,42.67,40.99,42.05,0.99,2.41,12364095.56086,214124,41.8978,{"date":497,"open":498,"high":208,"low":499,"close":476,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-24",43.33,40.96,-3.8,-8.47,17251147.042697,269550,41.9183,{"date":506,"open":507,"high":508,"low":509,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-21",42.2,45.46,42.01,44.86,3.33,8.02,19707839.820544,291601,44.1855,{"date":517,"open":518,"high":519,"low":520,"close":521,"change":190,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-20",43.44,43.59,40.33,41.53,-4.22,17041482.075343,284586,41.5319,{"date":527,"open":528,"high":529,"low":530,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-19",43.38,44.19,42.16,43.36,-0.76,-1.72,14874887.362704,267950,43.226,{"date":538,"open":539,"high":540,"low":541,"close":252,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-18",44.36,46.46,43.6,-2.72,-5.81,16423517.870214,269195,44.7914,{"date":548,"open":549,"high":550,"low":551,"close":552,"change":39,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-17",46.01,47.21,44.85,46.84,1.25,13754111.174844,237039,46.5379,{"date":558,"open":250,"high":559,"low":539,"close":560,"change":405,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-14",47.27,46.26,2.85,17967227.896881,301729,46.2716,{"date":566,"open":567,"high":568,"low":569,"close":38,"change":199,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-13",44.9,47.945,44.73,-0.49,20921853.336206,333155,45.9621,{"date":575,"open":576,"high":577,"low":578,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-12",44.64,45.5399,42.84,45.2,1.76,4.05,20504694.185476,337204,44.2942,{"date":586,"open":587,"high":588,"low":589,"close":518,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-11",43.02,44.02,42.18,0.91,2.14,13617395.192619,227317,43.1442,{"date":596,"open":597,"high":598,"low":507,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-08-10",43.24,44.2,42.53,-1.9,-4.28,16770076.179108,291953,43.0597,{"date":606,"open":607,"high":608,"low":609,"close":391,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-08-07",40.385,44.615,40,4.71,11.86,31088281.67619,434784,42.955,{"date":616,"open":617,"high":618,"low":619,"close":620,"change":329,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-08-06",41.37,41.88,39.655,39.72,-0.53,25970053.118511,432388,40.7944,{"date":626,"open":627,"high":628,"low":629,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-08-05",40.95,41.9,39.7,39.93,-1.79,-4.29,22906335.00922,370286,40.5346,{"date":637,"open":638,"high":490,"low":639,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-08-04",39.635,39.58,41.72,2.87,7.39,24848305.329004,366321,41.1259,{"date":647,"open":648,"high":649,"low":650,"close":651,"change":492,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-08-03",35.83,40.16,35.4263,38.85,6.61,23037237.499288,362166,39.0012,{"date":657,"open":658,"high":659,"low":660,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-31",36.49,37.645,35.584,36.44,0.67,1.87,18089692.282701,313848,36.4425,{"date":668,"open":669,"high":670,"low":671,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-30",33.165,36.1799,33,35.77,3.78,11.82,23023844.675695,296189,34.9841,{"date":679,"open":680,"high":681,"low":682,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-29",33.72,34.32,31.8101,31.99,-1.89,-5.58,21586779.10409,351163,32.9186,{"date":690,"open":691,"high":692,"low":693,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-28",34.18,34.65,32.12,33.88,-2.04,-5.68,19666580.353371,314386,33.4613,{"date":701,"open":702,"high":703,"low":704,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":709,"vwap":710},"2026-07-27",34.47,37.17,34.3,35.92,3.08,9.38,28154039.329912,402956,35.5479,{"date":712,"open":713,"high":704,"low":714,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":719,"vwap":720},"2026-07-24",34.1,32.5601,32.84,-1.23,-3.61,14667084.587646,266583,33.2128,{"date":722,"open":723,"high":724,"low":725,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":730,"vwap":731},"2026-07-23",34,35.5177,33.565,34.07,-0.61,-1.76,17483815.642492,282329,34.3678,{"date":733,"open":734,"high":735,"low":736,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":741,"vwap":742},"2026-07-22",34.89,35.99,34.655,34.68,-0.83,-2.34,14983096.675554,262419,35.2482,{"date":744,"open":745,"high":746,"low":747,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":752,"vwap":753},"2026-07-21",35.46,36.065,34.7,35.51,1.27,3.71,20478408.400559,292296,35.5008,{"date":755,"open":756,"high":757,"low":758,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":763,"vwap":764},"2026-07-20",35.05,36.3,34.21,34.24,-0.54,-1.55,16492832.930059,296478,34.9192,{"date":766,"open":767,"high":768,"low":769,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-07-17",34.99,35.91,33.29,34.78,-0.32,-0.91,23910500,{"date":775,"open":776,"high":777,"low":778,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-07-16",37,37.243,34.671,35.099998,-2.41,-6.42,24564600,{"date":784,"open":609,"high":785,"low":786,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-07-15",40.07,36.86,37.51,-1.78,-4.53,20413000,{"date":792,"open":793,"high":794,"low":795,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-07-14",40.040001,40.442,38.72,39.29,0.41,1.05,17284300,{"date":801,"open":802,"high":803,"low":804,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-07-13",42.07,42.181,38.62,38.88,-3.98,-9.29,23873300,{"date":810,"open":811,"high":812,"low":813,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-07-10",45.32,45.45,42.4,42.86,-1.91,-4.27,14548400,{"date":819,"open":820,"high":821,"low":822,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-07-09",45.5,46,44.37,44.77,-0.31,-0.69,13051600,{"date":828,"open":539,"high":829,"low":830,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-07-08",46.23,43.72,45.080002,-0.28,-0.62,15213700,{"date":836,"open":837,"high":838,"low":839,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-07-07",47.54,47.95,44.023998,45.36,-3.51,-7.18,18921600,{"date":845,"open":846,"high":847,"low":848,"close":849,"change":850,"percent_change":74,"volume":851,"transactions":9,"vwap":849},"2026-07-06",49.040001,51.33,48.79,48.87,-0.25,12476700,{"date":853,"open":854,"high":855,"low":856,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-07-02",51.11,54.4,48.18,49.12,-2.28,-4.44,16972900,{"date":862,"open":863,"high":864,"low":865,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-07-01",52.175,54.76,51.4,-1.86,-3.49,14440800,{"date":870,"open":871,"high":872,"low":873,"close":874,"change":833,"percent_change":875,"volume":876,"transactions":9,"vwap":874},"2026-06-30",52.695,54.84,52.402,53.26,-1.15,14832600,{"date":878,"open":879,"high":880,"low":881,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-06-29",50.62,54.2,49.65,53.88,4.57,9.27,22875200,{"date":887,"open":881,"high":888,"low":889,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-06-26",52.478,48.49,49.31,-1.25,-2.47,67767400,{"date":895,"open":896,"high":897,"low":898,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-06-25",54.625,55.076,50.16,50.56,-3.04,-5.67,21891200,{"date":904,"open":905,"high":905,"low":906,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-06-24",57.35,52.36,53.6,-4.25,-7.35,25170000,{"date":912,"open":913,"high":914,"low":915,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-06-23",56.61,61.47,56,57.85,-0.47,-0.81,26838900,{"date":921,"open":922,"high":923,"low":924,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-06-22",56.58,61.99,55.53,58.32,1.77,3.13,28045000,{"date":930,"open":931,"high":932,"low":933,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-06-18",55.79,56.66,52.921,56.55,1.86,3.4,20362600,{"date":939,"open":940,"high":941,"low":942,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-06-17",56.9,57.728,54.455,54.69,-1.37,-2.44,19556500,{"date":948,"open":949,"high":950,"low":951,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-06-16",59.95,60.89,55.91,56.060001,-5.12,-8.37,21916300,{"date":957,"open":958,"high":959,"low":960,"close":961,"change":511,"percent_change":962,"volume":963,"transactions":9,"vwap":961},"2026-06-15",61.4,63.56,60.59,61.18,5.76,25313600,{"date":965,"open":966,"high":967,"low":968,"close":916,"change":425,"percent_change":363,"volume":969,"transactions":9,"vwap":916},"2026-06-12",57.7,60.23,56.16,24732300,{"date":971,"open":972,"high":973,"low":974,"close":975,"change":976,"percent_change":395,"volume":977,"transactions":9,"vwap":975},"2026-06-11",56.54,59.465,54.75,57.99,1.36,25218800,{"date":979,"open":980,"high":981,"low":982,"close":983,"change":984,"percent_change":222,"volume":985,"transactions":9,"vwap":983},"2026-06-10",57.74,60.75,56.5,56.63,-0.06,23605600,{"date":987,"open":988,"high":989,"low":990,"close":991,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":991},"2026-06-09",62.4,63.948,53.265,56.69,-6.11,-9.73,35304000,{"date":996,"open":997,"high":998,"low":999,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-06-08",59.54,64.9,57.96,62.8,6.02,10.6,28561700,{"date":1005,"open":1006,"high":1007,"low":1008,"close":1009,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1009},"2026-06-05",63.51,63.79,55.84,56.78,-8.88,-13.52,32124900,{"date":1014,"open":1015,"high":1016,"low":1017,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-06-04",67.050003,69.464,64.18,65.66,-2.57,-3.77,40211400,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1027,"change":1028,"percent_change":859,"volume":1029,"transactions":9,"vwap":1027},"2026-06-03",70.325,73.65,67.51,68.23,-3.17,30856300,{"date":1031,"open":1032,"high":1033,"low":1034,"close":1035,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1035},"2026-06-02",69.35,72.63,69.089996,71.4,2.12,3.06,27651000,{"date":1040,"open":1041,"high":1042,"low":1043,"close":1044,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1044},"2026-06-01",69.645,72.42,66.97,69.28,-2.79,-3.87,28317600,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1053,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1053},"2026-05-29",69.64,72.17,66.8,72.07,1.93,2.75,28460800,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1062,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1062},"2026-05-28",64.87,71.47,64.72,70.14,4.74,7.25,31801200,{"date":1067,"open":1068,"high":1069,"low":1070,"close":1071,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1071},"2026-05-27",62.67,66.81,59.71,65.4,1.78,2.8,29691000,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1080,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1080},"2026-05-26",64.3,65,60.09,63.62,-0.02,-0.03,30128800,{"date":1085,"open":1086,"high":1087,"low":1086,"close":1088,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1088},"2026-05-22",58,65.8,63.64,4.75,8.07,52650100,{"date":1093,"open":1094,"high":1095,"low":1096,"close":1097,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1097},"2026-05-21",54.61,61.12,53.93,58.89,6.42,12.24,62941400,{"date":1102,"open":1103,"high":1104,"low":1105,"close":1106,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1106},"2026-05-20",49.25,52.74,48.35,52.47,4.03,8.32,22745900,{"date":1111,"open":1112,"high":1113,"low":1114,"close":1115,"change":1116,"percent_change":728,"volume":1117,"transactions":9,"vwap":1115},"2026-05-19",47.64,49.44,45.51,48.44,-0.87,22197000,{"date":1119,"open":1120,"high":1121,"low":1122,"close":890,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":890},"2026-05-18",51.81,52.2,47.48,-2.64,-5.08,31649800,{"date":1127,"open":1128,"high":1129,"low":1130,"close":1131,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1131},"2026-05-15",54.5,54.7,51.285,51.95,-5.52,-9.61,27273200,{"date":1136,"open":855,"high":1137,"low":1138,"close":1139,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1139},"2026-05-14",58.18,53.91,57.47,2.21,4,26379200,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1148,"change":727,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1148},"2026-05-13",55.94,56.18,52.94,55.26,-1.09,24146500,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1156,"change":1157,"percent_change":631,"volume":1158,"transactions":9,"vwap":1156},"2026-05-12",57.25,59.15,52.17,55.87,-1.02,51692800,{"date":1160,"open":1161,"high":1162,"low":1163,"close":1164,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1164},"2026-05-11",48.14,58.54,47.89,56.89,7.65,15.54,61486200,{"date":1169,"open":1170,"high":1113,"low":1171,"close":1172,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1172},"2026-05-08",48.685,45.72,49.24,1.56,3.27,25990700,{"date":1177,"open":1178,"high":1179,"low":1180,"close":1181,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1181},"2026-05-07",50.035,51.9,46.27,47.68,-4.89,-9.3,42874600,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1190,"change":883,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1190},"2026-05-06",49.099998,53.485,48.57,52.57,9.52,58397500,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1198,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1198},"2026-05-05",46.61,48.34,44.79,48,2.25,4.92,33457000,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1207,"change":340,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1207},"2026-05-04",46.53,49.14,45.31,45.75,-0.97,26396700,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1215,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1215},"2026-05-01",44.855,46.309,43.8,46.2,1.08,2.39,20621900,{"date":1220,"open":1221,"high":253,"low":1222,"close":1223,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1223},"2026-04-30",41.935,41.49,45.12,3.01,7.15,23258800,{"date":1228,"open":1229,"high":1229,"low":1230,"close":1231,"change":1208,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1231},"2026-04-29",42.63,39.765,42.11,-2.25,24594100,{"date":1235,"open":1236,"high":1237,"low":1238,"close":1239,"change":532,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1239},"2026-04-28",42.55,44.27,42.25,43.080002,-1.73,21447700,{"date":1243,"open":589,"high":1244,"low":1245,"close":1246,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1246},"2026-04-27",44.07,41.11,43.84,1.15,2.69,22968700,{"date":1251,"open":1252,"high":1253,"low":1254,"close":1255,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1255},"2026-04-24",44.38,44.39,41.26,42.69,-0.94,-2.15,20671100,{"date":1260,"open":1195,"high":1261,"low":1262,"close":1263,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1263},"2026-04-23",47.84,41.92,43.63,-3.73,-7.88,35984300,{"date":1268,"open":1269,"high":1270,"low":1271,"close":1272,"change":1216,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1272},"2026-04-22",47.26,49.13,46.54,47.36,2.33,34667700,{"date":1276,"open":1277,"high":1278,"low":1171,"close":1279,"change":695,"percent_change":522,"volume":1280,"transactions":9,"vwap":1279},"2026-04-21",48.6,48.73,46.28,38384100,{"date":1282,"open":1283,"high":1284,"low":1223,"close":1285,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1285},"2026-04-20",45.34,48.565,48.32,2.23,4.84,47873500,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1294,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1294},"2026-04-17",44.09,46.69,43.68,46.09,1.41,3.16,48967100,{"date":1299,"open":1300,"high":1301,"low":1302,"close":1303,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1303},"2026-04-16",44.51,45.43,40.84,44.68,1.43,3.31,79286200,{"date":1308,"open":1309,"high":1310,"low":1311,"close":1312,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1312},"2026-04-15",38.36,43.34,37.46,43.25,7.49,20.95,96973000,{"date":1317,"open":1318,"high":1319,"low":1320,"close":1321,"change":1322,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1321},"2026-04-14",31.78,35.875,31.059999,35.76,6,20.16,68012600,{"date":1326,"open":1327,"high":1328,"low":1329,"close":1330,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1330},"2026-04-13",28.255,29.84,27.871,29.76,0.97,3.37,15259800,{"date":1335,"open":1336,"high":1337,"low":1338,"close":1339,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1339},"2026-04-10",28.285,29.37,28.13,28.79,0.71,2.53,13036500,{"date":1344,"open":1345,"high":1346,"low":1347,"close":1348,"change":772,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1348},"2026-04-09",28.75,29.25,27.815,28.08,-3.14,16356800,{"date":1352,"open":1353,"high":1354,"low":1355,"close":1356,"change":254,"percent_change":580,"volume":1357,"transactions":9,"vwap":1356},"2026-04-08",30.66,31.1,28.51,28.99,20132500,{"date":1359,"open":1360,"high":1361,"low":1362,"close":1363,"change":1364,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1363},"2026-04-07",28.72,28.88,27.29,28.49,-0.75,-2.56,19722700,{"date":1368,"open":1369,"high":1370,"low":1371,"close":1372,"change":984,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1372},"2026-04-06",29.33,30.296,28.71,29.24,-0.2,11775700,{"date":1376,"open":1377,"high":1378,"low":1379,"close":1380,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1380},"2026-04-02",26.8,29.49,26.74,29.3,1.51,5.43,15521800,{"date":1385,"open":1386,"high":1387,"low":1388,"close":1389,"change":1390,"percent_change":717,"volume":1391,"transactions":9,"vwap":1389},"2026-04-01",29.64,29.91,27.57,27.79,-1.04,19072900,{"date":1393,"open":1394,"high":1395,"low":1396,"close":1397,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1397},"2026-03-31",27.2,29.18,27.055,28.83,2.24,8.42,23148900,{"date":1402,"open":1389,"high":1403,"low":27,"close":1404,"change":1405,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1404},"2026-03-30",28.16,26.59,-0.92,-3.34,18695300,{"date":1409,"open":1410,"high":29,"low":1411,"close":1412,"change":383,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1412},"2026-03-27",29.55,27.375,27.51,-7.81,19502400,{"date":1416,"open":1417,"high":1418,"low":1419,"close":1328,"change":1420,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1328},"2026-03-26",31.395,31.61,29.71,-2.12,-6.63,17726800,{"date":1424,"open":1425,"high":691,"low":1426,"close":1427,"change":1428,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1427},"2026-03-25",33.38,31.66,31.96,-0.74,-2.26,15634000,{"date":1432,"open":1433,"high":1434,"low":1435,"close":1436,"change":1437,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1436},"2026-03-24",32.38,33.46,31.88,32.7,-0.41,-1.24,13518700,{"date":1441,"open":1442,"high":1443,"low":1444,"close":1445,"change":1446,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1445},"2026-03-23",31.64,33.63,31.29,33.11,1.91,6.12,19150800,{"date":1450,"open":1451,"high":1452,"low":1453,"close":1454,"change":1455,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1454},"2026-03-20",31.8,32.25,30.5,31.2,-0.7,-2.19,17191400,{"date":1459,"open":1460,"high":1461,"low":1462,"close":1463,"change":1464,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1463},"2026-03-19",31.54,32.55,30.73,31.9,-0.48,-1.48,16994300,{"date":1468,"open":1469,"high":723,"low":1470,"close":1433,"change":1471,"percent_change":1045,"volume":1472,"transactions":9,"vwap":1433},"2026-03-18",33.049999,32.36,-0.93,16185000,{"date":1474,"open":1475,"high":1476,"low":1477,"close":1478,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1478},"2026-03-17",33.3,34.15,33.060001,33.31,0.02,0.06,19488400,{"date":1483,"open":1484,"high":1485,"low":1486,"close":769,"change":1487,"percent_change":1488,"volume":1489,"transactions":9,"vwap":769},"2026-03-16",33.52,34.41,32.39,0.31,0.94,19347200,{"date":1491,"open":1492,"high":1493,"low":1494,"close":1495,"change":221,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1495},"2026-03-13",33.58,34.58,32.835,32.98,-0.15,15353600,{"date":1499,"open":1500,"high":1501,"low":1502,"close":1502,"change":1438,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1502},"2026-03-12",33.98,34.715,33.029999,-3.62,22093100,{"date":1506,"open":1507,"high":1508,"low":1509,"close":1510,"change":1511,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1510},"2026-03-11",35.29,35.89,33.5,34.27,-0.85,-2.42,29303700,{"date":1515,"open":1516,"high":1517,"low":1518,"close":1519,"change":1364,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1519},"2026-03-10",35.95,36.92,35.029999,35.12,-2.09,22204000,{"date":1523,"open":1524,"high":1525,"low":1526,"close":1527,"change":83,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1527},"2026-03-09",34.77,36.080002,33.81,35.87,0.39,16385600,{"date":1531,"open":1532,"high":1533,"low":779,"close":1534,"change":1535,"percent_change":918,"volume":1536,"transactions":9,"vwap":1534},"2026-03-06",35.41,37.48,35.73,-0.29,18481800,{"date":1538,"open":1539,"high":1540,"low":1541,"close":1542,"change":1543,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1542},"2026-03-05",36.6,36.68,34.31,36.02,-1.11,-2.99,21173500,{"date":1547,"open":1548,"high":1549,"low":1550,"close":1551,"change":1552,"percent_change":89,"volume":1553,"transactions":9,"vwap":1551},"2026-03-04",37.68,38.24,36.54,37.13,0.08,47410200,{"date":1555,"open":1556,"high":1557,"low":1507,"close":1558,"change":1559,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1558},"2026-03-03",36.695,38.12,37.049999,-1.29,-3.36,19852600,{"date":1563,"open":1564,"high":1565,"low":1566,"close":370,"change":1082,"percent_change":1567,"volume":1568,"transactions":9,"vwap":370},"2026-03-02",36.43,38.44,36.4,-0.08,16563500,{"date":1570,"open":1571,"high":1572,"low":1573,"close":1574,"change":1575,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1574},"2026-02-27",39.42,39.56,36.451,38.37,-2.51,-6.14,28768400,{"date":1579,"open":1580,"high":628,"low":1581,"close":1582,"change":1583,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1582},"2026-02-26",39.049999,38.75,40.88,7.29,21.7,70334600,{"date":1587,"open":1588,"high":1589,"low":1590,"close":1591,"change":1592,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1591},"2026-02-25",32.185,34.4,31.84,33.59,1.97,6.23,26860100,{"date":1596,"open":1597,"high":1427,"low":1598,"close":1599,"change":1600,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1599},"2026-02-24",31.09,30.19,31.62,0.84,2.73,15049400,{"date":1604,"open":1605,"high":1606,"low":1607,"close":1608,"change":1609,"percent_change":841,"volume":1610,"transactions":9,"vwap":1608},"2026-02-23",31.02,31.673,30.17,30.78,-1.12,14580100,{"date":1612,"open":1613,"high":694,"low":1614,"close":1463,"change":436,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1463},"2026-02-20",32.67,31.38,-4.58,15804300,{"date":1618,"open":1619,"high":1492,"low":1620,"close":1621,"change":1622,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1621},"2026-02-19",32.72,31.98,33.43,0.09,0.27,13722100,{"date":1626,"open":1627,"high":1628,"low":1486,"close":1629,"change":1630,"percent_change":47,"volume":1631,"transactions":9,"vwap":1629},"2026-02-18",33.325,34.885,33.34,0.16,13374800,{"date":1633,"open":1634,"high":1635,"low":1636,"close":1637,"change":1471,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1637},"2026-02-17",33.48,34.318,31.85,33.18,-2.73,13735200,{"date":1641,"open":1642,"high":692,"low":1643,"close":1644,"change":1645,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1644},"2026-02-13",32.315,30.85,34.11,2.81,8.98,21567100,{"date":1649,"open":1650,"high":1650,"low":1651,"close":1652,"change":1653,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1652},"2026-02-12",33.7,30.89,31.3,-2.31,-6.87,18115200,{"date":1657,"open":1658,"high":1659,"low":1660,"close":1661,"change":1662,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1661},"2026-02-11",36.049999,36.060001,33.0099983,33.61,-1.58,-4.49,16057000,{"date":1666,"open":779,"high":1667,"low":1668,"close":1669,"change":1535,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1669},"2026-02-10",36.57,34.81,35.19,-0.82,13807900,{"date":1673,"open":1674,"high":1675,"low":1676,"close":1677,"change":54,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1677},"2026-02-09",34.675,35.64,33.66,35.48,1.4,16620800,{"date":1681,"open":1463,"high":1682,"low":1683,"close":767,"change":1684,"percent_change":1685,"volume":1686,"transactions":9,"vwap":767},"2026-02-06",36.105,31.345,4.56,14.99,32508100,{"date":1688,"open":1689,"high":1690,"low":1691,"close":1692,"change":1693,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1692},"2026-02-05",33.92,34.38,29.99,30.43,-4.91,-13.89,33123400,{"date":1697,"open":1698,"high":1699,"low":1443,"close":1700,"change":1701,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1700},"2026-02-04",38.5,38.55,35.34,-3.13,-8.14,32378000,{"date":1705,"open":1706,"high":1707,"low":1708,"close":1709,"change":362,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1709},"2026-02-03",39.61,39.82,36.63,38.47,-0.23,19966100,{"date":1713,"open":1714,"high":1715,"low":1716,"close":348,"change":1717,"percent_change":1718,"volume":1719,"transactions":9,"vwap":348},"2026-02-02",40.63,40.726,37.72,-1.42,-3.55,21598100,{"date":1721,"open":1722,"high":1723,"low":1724,"close":1725,"change":458,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1725},"2026-01-30",43.4,43.49,38.915,39.98,-7.54,23741900,{"date":1729,"open":1730,"high":1730,"low":530,"close":597,"change":1365,"percent_change":1731,"volume":1732,"transactions":9,"vwap":597},"2026-01-29",45.86,-5.59,22225500,{"date":1734,"open":1735,"high":1736,"low":1737,"close":228,"change":1487,"percent_change":1738,"volume":1739,"transactions":9,"vwap":228},"2026-01-28",46.225,46.9,45,0.68,18945000,{"date":1741,"open":1742,"high":1743,"low":1744,"close":1745,"change":1036,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1745},"2026-01-27",44.56,46.44,43.035,45.49,4.89,25181300,{"date":1749,"open":1285,"high":1750,"low":578,"close":1751,"change":1752,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1751},"2026-01-26",50.59,43.37,-3.88,-8.21,39551400,{"date":1756,"open":1172,"high":1757,"low":1758,"close":1759,"change":1760,"percent_change":522,"volume":1761,"transactions":9,"vwap":1759},"2026-01-23",49.51,46.6,47.25,-2.08,14734200,{"date":1763,"open":1205,"high":1764,"low":1765,"close":1766,"change":175,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1766},"2026-01-22",50.18,47.94,49.33,2.07,17661900,{"date":1770,"open":1771,"high":1772,"low":1773,"close":1774,"change":383,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1774},"2026-01-21",51.71,52.66,45.69,48.33,-4.6,31821400,{"date":1778,"open":1779,"high":1780,"low":1781,"close":1782,"change":425,"percent_change":832,"volume":1783,"transactions":9,"vwap":1782},"2026-01-20",49.28,54.24,48.56,50.66,24568200,{"date":1785,"open":1786,"high":1787,"low":1788,"close":1789,"change":1790,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1789},"2026-01-16",48.09,51.89,47.52,50.8,3.24,6.81,23266200,{"date":1794,"open":1795,"high":1796,"low":837,"close":1797,"change":1798,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1797},"2026-01-15",51.28,51.58,47.56,-3.32,-6.53,21022800,{"date":1802,"open":1803,"high":1804,"low":218,"close":1805,"change":1806,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1805},"2026-01-14",48.54,50.92,50.88,1.94,3.96,16602100,{"date":1810,"open":1811,"high":1812,"low":1813,"close":1814,"change":1815,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1814},"2026-01-13",51.16,51.915,47.98,48.94,-2.01,-3.95,14487700,{"date":1819,"open":1820,"high":1821,"low":1822,"close":1823,"change":1824,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1823},"2026-01-12",48.59,51.02,47.78,50.95,1.5,3.03,16782300,{"date":1828,"open":1829,"high":1830,"low":1831,"close":1832,"change":1833,"percent_change":244,"volume":1834,"transactions":9,"vwap":1832},"2026-01-09",51.45,52.616,49.282,49.45,-1,13686000,{"date":1836,"open":1837,"high":1838,"low":1839,"close":1840,"change":662,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1840},"2026-01-08",49.62,52.51,48.5,50.45,1.35,16618400,{"date":1844,"open":1845,"high":1846,"low":1847,"close":1848,"change":1849,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1848},"2026-01-07",50,51.86,49.32,49.78,-0.98,-1.93,14297200,{"date":1853,"open":1854,"high":1855,"low":1856,"close":1857,"change":1858,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1857},"2026-01-06",48.77,50.77,47.2,50.76,2.05,4.21,16937500,{"date":1862,"open":1863,"high":1864,"low":1865,"close":1866,"change":1806,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1866},"2026-01-05",47.65,50.32,46.52,48.71,4.15,20311300,{"date":1870,"open":1871,"high":1872,"low":1214,"close":1873,"change":1874,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1873},"2026-01-02",46.0099983,47.09,46.77,1.9,4.23,17122100,{"date":1878,"open":1879,"high":1880,"low":1303,"close":1881,"change":1882,"percent_change":1208,"volume":1883,"transactions":9,"vwap":1881},"2025-12-31",45.67,46.438,44.87,-0.44,11437000,{"date":1885,"open":1886,"high":1887,"low":1888,"close":1206,"change":1480,"percent_change":210,"volume":1889,"transactions":9,"vwap":1206},"2025-12-30",46.41,46.83,45.095001,13552200,{"date":1891,"open":508,"high":1892,"low":1893,"close":1894,"change":1364,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1894},"2025-12-29",46.76,44.66,45.25,-1.63,17259800,{"date":1898,"open":1899,"high":1900,"low":1901,"close":821,"change":1902,"percent_change":1903,"volume":1904,"transactions":9,"vwap":821},"2025-12-26",49.59,49.68,45.76,-3.82,-7.67,19679600,{"date":1906,"open":1907,"high":1908,"low":1278,"close":1909,"change":1910,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1909},"2025-12-24",51.7,51.88,49.82,-1.57,-3.06,10354100,{"date":1914,"open":1915,"high":1916,"low":1917,"close":1918,"change":892,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1918},"2025-12-23",52.725,54.54,51.15,51.39,-4.59,15263300,{"date":1922,"open":1923,"high":1924,"low":1925,"close":1926,"change":1927,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1926},"2025-12-22",49.88,55.6,49.67,53.86,5.38,11.1,28897200,{"date":1931,"open":1932,"high":1113,"low":1933,"close":1934,"change":352,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1934},"2025-12-19",47.14,46.88,48.48,4.39,30432900,{"date":1938,"open":1939,"high":1940,"low":1941,"close":1743,"change":1942,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1743},"2025-12-18",48.13,48.716,46.040001,0.59,1.29,16218500,{"date":1946,"open":1947,"high":1948,"low":1901,"close":1949,"change":1902,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1949},"2025-12-17",50.22,52.151,45.85,-7.69,20237900,{"date":1953,"open":1954,"high":1955,"low":1736,"close":1925,"change":1956,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1925},"2025-12-16",46.94,49.9,3.6,7.81,16642300,{"date":1960,"open":1961,"high":1962,"low":1963,"close":1964,"change":601,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1964},"2025-12-15",50.78,51,45.18,46.07,-8.5,22526900,{"date":1968,"open":1969,"high":1970,"low":1971,"close":1972,"change":1973,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1972},"2025-12-12",52.080002,53,49,50.35,-2.2,-4.19,14308200,{"date":1977,"open":1179,"high":1978,"low":1979,"close":1980,"change":1981,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1980},"2025-12-11",52.88,49.062,52.55,0.88,1.7,19063200,{"date":1985,"open":1986,"high":1987,"low":1988,"close":1989,"change":1990,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1989},"2025-12-10",53.2,53.608,51.25,51.67,-2.77,-5.09,14899800,{"date":1994,"open":1995,"high":1996,"low":1997,"close":1998,"change":1552,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1998},"2025-12-09",53.805,55.66,52.93,54.44,0.15,12985500,{"date":2002,"open":2003,"high":2004,"low":2005,"close":2006,"change":2007,"percent_change":2008,"volume":2009,"transactions":9,"vwap":2006},"2025-12-08",53.99,54.82,51.46,54.36,1.67,3.17,16359700,{"date":2011,"open":2012,"high":2013,"low":2014,"close":2015,"change":2016,"percent_change":2017,"volume":2018,"transactions":9,"vwap":2015},"2025-12-05",54,54.26,51.13,52.69,-2.07,-3.78,17478700,{"date":2020,"open":2021,"high":2022,"low":2023,"close":864,"change":2024,"percent_change":2025,"volume":2026,"transactions":9,"vwap":864},"2025-12-04",48.67,55.32,48.31,6.11,12.56,33399900,{"date":2028,"open":2029,"high":2030,"low":1206,"close":2031,"change":2032,"percent_change":415,"volume":2033,"transactions":9,"vwap":2031},"2025-12-03",46.92,48.904,48.65,1.72,17183100,{"date":2035,"open":2036,"high":1900,"low":2037,"close":2038,"change":2039,"percent_change":2040,"volume":2041,"transactions":9,"vwap":2038},"2025-12-02",47.57,46.825,46.93,-0.19,-0.4,12670200,{"date":2043,"open":2044,"high":849,"low":2045,"close":2046,"change":2047,"percent_change":2048,"volume":2049,"transactions":9,"vwap":2046},"2025-12-01",48.64,46.612,47.12,-2.18,-4.42,13654200,{"date":2051,"open":2052,"high":2053,"low":2036,"close":2054,"change":395,"percent_change":2055,"volume":2056,"transactions":9,"vwap":2054},"2025-11-28",47.7,49.85,49.3,5.12,10307400,{"date":2058,"open":2059,"high":2060,"low":1871,"close":1736,"change":2061,"percent_change":2062,"volume":2063,"transactions":9,"vwap":1736},"2025-11-26",47.4,48.25,-0.16,-0.34,12482000,{"date":2065,"open":2066,"high":240,"low":187,"close":2067,"change":211,"percent_change":2068,"volume":2069,"transactions":9,"vwap":2067},"2025-11-25",46.57,47.060001,0.64,18007200,{"date":2071,"open":2072,"high":2073,"low":2074,"close":1892,"change":2075,"percent_change":2076,"volume":2077,"transactions":9,"vwap":1892},"2025-11-24",42.75,47.335,42.49,5.05,12.11,40440600,{"date":2079,"open":2080,"high":2081,"low":2082,"close":2083,"change":1340,"percent_change":2084,"volume":2085,"transactions":9,"vwap":2083},"2025-11-21",42.56,42.76,38,41.71,1.73,29301400,{"date":2087,"open":1189,"high":2088,"low":2089,"close":2090,"change":2091,"percent_change":2092,"volume":2093,"transactions":9,"vwap":2090},"2025-11-20",49.57,40.69,41,-6.88,-14.37,33669500,{"date":2095,"open":2096,"high":2097,"low":218,"close":2098,"change":1438,"percent_change":2099,"volume":2100,"transactions":9,"vwap":2098},"2025-11-19",49.15,50.68,47.88,-2.52,19458100,{"date":2102,"open":1856,"high":2103,"low":1856,"close":857,"change":2104,"percent_change":2105,"volume":2106,"transactions":9,"vwap":857},"2025-11-18",50.285,1.33,2.78,20780000,{"date":2108,"open":2109,"high":1103,"low":2110,"close":2111,"change":2112,"percent_change":1943,"volume":2113,"transactions":9,"vwap":2111},"2025-11-17",46.73,45.94,47.79,0.61,22630800,{"date":2115,"open":2116,"high":2117,"low":2118,"close":2119,"change":1072,"percent_change":2120,"volume":2121,"transactions":9,"vwap":2119},"2025-11-14",42.98,48.78,42.82,47.18,3.92,29451100,{"date":2123,"open":1113,"high":1955,"low":2124,"close":18,"change":2125,"percent_change":2126,"volume":2127,"transactions":9,"vwap":18},"2025-11-13",44.3,-5.31,-10.47,37229500,{"date":2129,"open":864,"high":1924,"low":2130,"close":2131,"change":2132,"percent_change":2133,"volume":2134,"transactions":9,"vwap":2131},"2025-11-12",49.89,50.71,-3.71,-6.82,23096500,{"date":2136,"open":2137,"high":2138,"low":2139,"close":2140,"change":2141,"percent_change":533,"volume":2142,"transactions":9,"vwap":2140},"2025-11-11",54.57,56.029999,53.72,54.42,-0.95,17370000,{"date":2144,"open":2145,"high":2146,"low":2004,"close":2147,"change":2148,"percent_change":2149,"volume":2150,"transactions":9,"vwap":2147},"2025-11-10",58.5,59.02,55.37,-3.9,-6.58,26986800,{"date":2152,"open":2153,"high":2154,"low":2155,"close":2156,"change":2157,"percent_change":2158,"volume":2159,"transactions":9,"vwap":2156},"2025-11-07",54.62,59.3,51.060001,59.27,1.84,3.2,32829800,{"date":2161,"open":2162,"high":2163,"low":2164,"close":2165,"change":2166,"percent_change":2167,"volume":2168,"transactions":9,"vwap":2165},"2025-11-06",57.28,58.99,54.099998,57.43,2.02,3.65,35400200,{"date":2170,"open":2171,"high":2172,"low":2173,"close":2174,"change":2175,"percent_change":2176,"volume":2177,"transactions":9,"vwap":2174},"2025-11-05",55,56.41,53.099998,55.41,2.03,3.8,21843100,{"date":2179,"open":2180,"high":2181,"low":2182,"close":2183,"change":2184,"percent_change":2185,"volume":2186,"transactions":9,"vwap":2183},"2025-11-04",55.77,57.16,53.080002,53.38,-5.02,-8.6,22044300,{"date":2188,"open":2189,"high":2190,"low":2191,"close":2192,"change":806,"percent_change":2193,"volume":2194,"transactions":9,"vwap":2192},"2025-11-03",62.35,62.69,56.56,58.4,-6.38,23850500,{"date":2196,"open":2197,"high":2198,"low":2199,"close":2200,"change":1140,"percent_change":415,"volume":2201,"transactions":9,"vwap":2200},"2025-10-31",61,62.97,59.96,62.38,19319900,{"date":2203,"open":2204,"high":2205,"low":2206,"close":2207,"change":1256,"percent_change":2208,"volume":2209,"transactions":9,"vwap":2207},"2025-10-30",59.39,61.84,58.2,60.17,-1.54,16098700,{"date":2211,"open":2212,"high":2213,"low":2214,"close":2215,"change":1807,"percent_change":2216,"volume":2217,"transactions":9,"vwap":2215},"2025-10-29",58.85,62.099998,57.92,61.11,6.93,25520900,{"date":2219,"open":1000,"high":2220,"low":2221,"close":2222,"change":2223,"percent_change":2224,"volume":2225,"transactions":9,"vwap":2222},"2025-10-28",64.57,57.07,57.15,-5.65,-9,35730100,{"date":2227,"open":2228,"high":2229,"low":2230,"close":1000,"change":2231,"percent_change":1867,"volume":2232,"transactions":9,"vwap":1000},"2025-10-27",63,65.5,62.28,2.5,25766700,{"date":2234,"open":2235,"high":2236,"low":2237,"close":2238,"change":2239,"percent_change":2240,"volume":2241,"transactions":9,"vwap":2238},"2025-10-24",62.0099983,64.11,59.92,60.3,0.93,1.57,27501700,{"date":2243,"open":2244,"high":2245,"low":2246,"close":2247,"change":2120,"percent_change":2248,"volume":2249,"transactions":9,"vwap":2247},"2025-10-23",61.099998,62.93,57,59.37,7.07,65822800,{"date":2251,"open":2206,"high":2252,"low":2253,"close":2254,"change":2255,"percent_change":2256,"volume":2257,"transactions":9,"vwap":2254},"2025-10-22",59.35,52.27,55.45,-4.05,-6.81,39326800,{"date":2259,"open":2260,"high":2261,"low":2262,"close":2263,"change":1882,"percent_change":2264,"volume":2265,"transactions":9,"vwap":2263},"2025-10-21",60.435,60.9,57.21,59.5,-0.73,26167000,{"date":2267,"open":2268,"high":2229,"low":2269,"close":2270,"change":308,"percent_change":2271,"volume":2272,"transactions":9,"vwap":2270},"2025-10-20",65.31,58.69,59.94,-4.77,28516100,{"date":2274,"open":2275,"high":2276,"low":2277,"close":2278,"change":2279,"percent_change":2280,"volume":2281,"transactions":9,"vwap":2278},"2025-10-17",65.402,65.72,61.206,62.94,-2.65,-4.04,33423300,{"date":2283,"open":2284,"high":2284,"low":2229,"close":2285,"change":2133,"percent_change":2286,"volume":2287,"transactions":9,"vwap":2285},"2025-10-16",73.87,65.59,-9.42,35988400,{"date":2289,"open":2290,"high":2291,"low":2292,"close":2293,"change":2294,"percent_change":1421,"volume":2295,"transactions":9,"vwap":2293},"2025-10-15",79.94,80.23,70.8,72.41,-5.14,31348000,{"date":2297,"open":2298,"high":2299,"low":2300,"close":2301,"change":2302,"percent_change":2303,"volume":2304,"transactions":9,"vwap":2301},"2025-10-14",79.85,81.080002,75.92,77.55,-4.54,-5.53,34459600,{"date":2306,"open":2307,"high":26,"low":2308,"close":2309,"change":2310,"percent_change":2311,"volume":2312,"transactions":9,"vwap":2309},"2025-10-13",74.11,72.8,82.089996,11.44,16.19,49458800,{"date":2314,"open":2315,"high":2316,"low":2317,"close":2318,"change":2319,"percent_change":2320,"volume":2321,"transactions":9,"vwap":2318},"2025-10-10",77,77.38,70.645,70.65,-6.85,-8.84,41146800,{"date":2323,"open":2324,"high":2325,"low":1025,"close":2326,"change":2158,"percent_change":2327,"volume":2328,"transactions":9,"vwap":2326},"2025-10-09",74.87,78,77.5,4.31,25016200,{"date":2330,"open":2331,"high":2332,"low":2333,"close":2334,"change":2335,"percent_change":2336,"volume":2337,"transactions":9,"vwap":2334},"2025-10-08",78.95,82.41,72.599,74.3,-4.93,-6.22,40788200,{"date":2339,"open":2340,"high":2341,"low":2342,"close":2343,"change":107,"percent_change":211,"volume":2344,"transactions":9,"vwap":2343},"2025-10-07",80.96,82.97,75.48,79.23,47589100,{"date":2346,"open":2347,"high":2343,"low":2348,"close":2349,"change":2350,"percent_change":2351,"volume":2352,"transactions":9,"vwap":2349},"2025-10-06",72,71.88,78.99,5.71,7.79,36301000,{"date":2354,"open":2355,"high":2356,"low":2357,"close":2358,"change":2359,"percent_change":2360,"volume":2361,"transactions":9,"vwap":2358},"2025-10-03",70.59,73.76,68.35,73.28,3.68,5.29,37681800,{"date":2363,"open":2364,"high":2365,"low":2366,"close":2365,"change":2367,"percent_change":2368,"volume":2369,"transactions":9,"vwap":2365},"2025-10-02",64.81,69.6,64.41,6.51,10.32,37383600,{"date":2371,"open":2372,"high":2373,"low":2374,"close":2375,"change":2376,"percent_change":2377,"volume":2378,"transactions":9,"vwap":2375},"2025-10-01",61.385,64.85,60.14,63.09,1.59,2.59,33912400,{"date":2380,"open":2381,"high":1078,"low":960,"close":2382,"change":2383,"percent_change":2384,"volume":2385,"transactions":9,"vwap":2382},"2025-09-30",63.59,61.5,-2.76,-4.3,22600600,{"date":2387,"open":2388,"high":2389,"low":2390,"close":2391,"change":2392,"percent_change":1663,"volume":2393,"transactions":9,"vwap":2391},"2025-09-29",68.38,68.88,63.22,64.26,-3.02,27595300,{"date":2395,"open":2396,"high":2397,"low":2398,"close":2399,"change":1257,"percent_change":2400,"volume":2401,"transactions":9,"vwap":2399},"2025-09-26",68.41,70.42,65.33,67.28,-3.1,32156900,{"date":2403,"open":2404,"high":2405,"low":2406,"close":2407,"change":2408,"percent_change":2409,"volume":2410,"transactions":9,"vwap":2407},"2025-09-25",71.16,72.29,66.91,69.43,-4.43,-6,44799700,{"date":2412,"open":2413,"high":2414,"low":2415,"close":2416,"change":2417,"percent_change":2418,"volume":2419,"transactions":9,"vwap":2416},"2025-09-24",75.25,75.95,71.010002,73.86,-1.28,-1.7,33075600,{"date":2421,"open":2422,"high":2423,"low":2424,"close":2425,"change":2158,"percent_change":2426,"volume":2427,"transactions":9,"vwap":2425},"2025-09-23",74.080002,76.129,71.45,75.14,4.45,40011900,{"date":2429,"open":2430,"high":2431,"low":2432,"close":2433,"change":2434,"percent_change":2435,"volume":2436,"transactions":9,"vwap":2433},"2025-09-22",68.11,73.17,66.15,71.94,1.53,2.17,35675500,{"date":2438,"open":2439,"high":2440,"low":2441,"close":2442,"change":1956,"percent_change":2443,"volume":2444,"transactions":9,"vwap":2442},"2025-09-19",65.98,71.3,65.64,70.41,5.39,50959400,{"date":2446,"open":2447,"high":2448,"low":2449,"close":1069,"change":2450,"percent_change":2451,"volume":2452,"transactions":9,"vwap":1069},"2025-09-18",68.57,70.43,65.42,1.37,2.09,45892900,{"date":2454,"open":2455,"high":2456,"low":2457,"close":2458,"change":2459,"percent_change":2460,"volume":2461,"transactions":9,"vwap":2458},"2025-09-17",63.31,66.39,61.080002,65.44,3.18,5.11,49629900,{"date":2463,"open":2464,"high":2465,"low":2466,"close":2467,"change":2468,"percent_change":2469,"volume":2470,"transactions":9,"vwap":2467},"2025-09-16",58.98,62.85,57.131,62.26,3.15,5.33,30636600,{"date":2472,"open":2473,"high":2474,"low":2475,"close":2476,"change":318,"percent_change":2477,"volume":2478,"transactions":9,"vwap":2476},"2025-09-15",56.88,59.89,55.95,59.11,6.29,34677000,{"date":2480,"open":2481,"high":2482,"low":2483,"close":2484,"change":2485,"percent_change":2486,"volume":2487,"transactions":9,"vwap":2484},"2025-09-12",47.3,56.07,47.15,55.61,8.56,18.19,68818800,{"date":2489,"open":598,"high":2490,"low":528,"close":2491,"change":2492,"percent_change":2493,"volume":2494,"transactions":9,"vwap":2491},"2025-09-11",47.23,47.049999,3.19,7.27,21599100,{"date":2496,"open":2497,"high":1963,"low":17,"close":220,"change":425,"percent_change":771,"volume":2498,"transactions":9,"vwap":220},"2025-09-10",44.31,14430000,{"date":2500,"open":2501,"high":2502,"low":2503,"close":2504,"change":2505,"percent_change":1583,"volume":2506,"transactions":9,"vwap":2504},"2025-09-09",41.39,44.26,41.044998,44,2.99,17694900,{"date":2508,"open":2509,"high":2510,"low":2511,"close":2512,"change":2513,"percent_change":684,"volume":2514,"transactions":9,"vwap":2512},"2025-09-08",42.09,42.59,40.38,41.0099983,-0.79,10501700,{"date":2516,"open":468,"high":2517,"low":282,"close":2518,"change":824,"percent_change":1428,"volume":2519,"transactions":9,"vwap":2518},"2025-09-05",42.73,41.8,11508900,{"date":2521,"open":2522,"high":2523,"low":2524,"close":1231,"change":2525,"percent_change":2105,"volume":2526,"transactions":9,"vwap":1231},"2025-09-04",41.23,43.029999,40.79,1.14,13213900,{"date":2528,"open":2529,"high":2530,"low":2531,"close":2532,"change":480,"percent_change":2533,"volume":2534,"transactions":9,"vwap":2532},"2025-09-03",42.645,43.21,40.58,40.97,-4.7,10369800,{"date":2536,"open":2537,"high":2538,"low":2539,"close":2540,"change":2541,"percent_change":39,"volume":2542,"transactions":9,"vwap":2540},"2025-09-02",41.035,43.049999,40.22,42.99,0.25,13787100,{"date":2544,"open":1236,"high":2545,"low":2546,"close":2547,"change":2548,"percent_change":1559,"volume":2549,"transactions":9,"vwap":2547},"2025-08-29",43.27,41.81,42.74,-0.56,11540600,{"date":2551,"open":2552,"high":2553,"low":2554,"close":2555,"change":2556,"percent_change":2557,"volume":2558,"transactions":9,"vwap":2555},"2025-08-28",41.55,43.73,41.45,43.3,1.88,4.54,16109100,{"date":2560,"open":2561,"high":488,"low":2562,"close":2563,"change":662,"percent_change":2564,"volume":2565,"transactions":9,"vwap":2563},"2025-08-27",41.02,40.77,41.42,1.64,17335700,{"date":2567,"open":651,"high":2568,"low":2569,"close":303,"change":1767,"percent_change":2570,"volume":2571,"transactions":9,"vwap":303},"2025-08-26",40.92,38.71,5.35,13548900,{"date":2573,"open":629,"high":1707,"low":2574,"close":2575,"change":2576,"percent_change":1990,"volume":2577,"transactions":9,"vwap":2575},"2025-08-25",38.53,38.68,-1.1,12158700,{"date":2579,"open":2580,"high":2581,"low":2582,"close":412,"change":2583,"percent_change":2584,"volume":2585,"transactions":9,"vwap":412},"2025-08-22",37.099998,39.92,36.65,2.61,7.02,15199400,{"date":2587,"open":2588,"high":2589,"low":2590,"close":703,"change":2591,"percent_change":2592,"volume":2593,"transactions":9,"vwap":703},"2025-08-21",37.25,37.377,36.45,0.38,1.03,10121000,{"date":2595,"open":2596,"high":2597,"low":1524,"close":371,"change":2598,"percent_change":1082,"volume":2599,"transactions":9,"vwap":371},"2025-08-20",37.38,37.41,-0.01,16401300,{"date":2601,"open":2539,"high":2602,"low":2603,"close":2604,"change":2605,"percent_change":2606,"volume":2607,"transactions":9,"vwap":2604},"2025-08-19",40.29,36.585,36.8,-3.43,-8.53,18738400,{"date":2609,"open":609,"high":2610,"low":2611,"close":2612,"change":2613,"percent_change":2613,"volume":2614,"transactions":9,"vwap":2612},"2025-08-18",40.5,39.0099983,40.23,0,8204300,{"date":2616,"open":2617,"high":2618,"low":1571,"close":2612,"change":189,"percent_change":2619,"volume":2620,"transactions":9,"vwap":2612},"2025-08-15",40.78,40.829,-1.95,10334800,{"date":2622,"open":282,"high":2623,"low":2624,"close":2625,"change":2626,"percent_change":1882,"volume":2627,"transactions":9,"vwap":2625},"2025-08-14",41.12,39.28,41.029999,-0.18,16638200,{"date":2629,"open":2630,"high":2631,"low":303,"close":2632,"change":631,"percent_change":2633,"volume":2634,"transactions":9,"vwap":2632},"2025-08-13",43.23,43.5,41.21,-4.16,20702300,{"date":2636,"open":2637,"high":2638,"low":1229,"close":19,"change":2639,"percent_change":2640,"volume":2641,"transactions":9,"vwap":19},"2025-08-12",44.65,44.97,-1.94,-4.32,20775300,{"date":2643,"open":2644,"high":2645,"low":2646,"close":2647,"change":2648,"percent_change":2649,"volume":2650,"transactions":9,"vwap":2647},"2025-08-11",41.95,46.82,41.41,44.94,3.09,7.38,35598800,{"date":2652,"open":282,"high":2653,"low":2654,"close":2655,"change":976,"percent_change":2656,"volume":2657,"transactions":9,"vwap":2655},"2025-08-08",42.369,40.41,41.85,3.36,20441500,{"date":2659,"open":2660,"high":2661,"low":2662,"close":2663,"change":1428,"percent_change":631,"volume":2664,"transactions":9,"vwap":2663},"2025-08-07",38.98,41.578,38.61,40.49,27970400,{"date":2666,"open":541,"high":541,"low":2617,"close":2522,"change":2513,"percent_change":2667,"volume":2668,"transactions":9,"vwap":2522},"2025-08-06",-1.88,23969600,{"date":2670,"open":2671,"high":2672,"low":2673,"close":2674,"change":2675,"percent_change":2676,"volume":2677,"transactions":9,"vwap":2674},"2025-08-05",40.64,42.44,40.13,42.02,2.16,5.42,22060500,{"date":2679,"open":2680,"high":2681,"low":2682,"close":2683,"change":2684,"percent_change":1684,"volume":2685,"transactions":9,"vwap":2683},"2025-08-04",38.99,40.696,38.42,39.86,1.74,16131400,{"date":2687,"open":2688,"high":2689,"low":2588,"close":1557,"change":2690,"percent_change":2691,"volume":2692,"transactions":9,"vwap":1557},"2025-08-01",38.94,39.193,-1.75,-4.39,20028200,{"date":2694,"open":2623,"high":2695,"low":2696,"close":284,"change":2598,"percent_change":1082,"volume":2697,"transactions":9,"vwap":284},"2025-07-31",42.275,39.62,21572700,{"date":2699,"open":2700,"high":2701,"low":2702,"close":2703,"change":2704,"percent_change":2705,"volume":2706,"transactions":9,"vwap":2703},"2025-07-30",40.975,41.86,39.23,39.88,-0.65,-1.6,17861400,{"date":2708,"open":2709,"high":2710,"low":2711,"close":2712,"change":2713,"percent_change":816,"volume":2714,"transactions":9,"vwap":2712},"2025-07-29",43.0099983,44.21,40.35,40.53,-1.81,21070300,{"date":2716,"open":2717,"high":2718,"low":2719,"close":2720,"change":738,"percent_change":2721,"volume":2722,"transactions":9,"vwap":2720},"2025-07-28",43.92,44.53,41.435,42.34,-1.92,16976700,{"date":2724,"open":217,"high":2725,"low":466,"close":2726,"change":2264,"percent_change":2727,"volume":2728,"transactions":9,"vwap":2726},"2025-07-25",44.25,43.17,-1.66,13392000,{"date":2730,"open":2731,"high":576,"low":1238,"close":2732,"change":2733,"percent_change":1304,"volume":2734,"transactions":9,"vwap":2732},"2025-07-24",42.89,43.9,0.62,18006300,{"date":2736,"open":2547,"high":2737,"low":2738,"close":2739,"change":2740,"percent_change":2158,"volume":2741,"transactions":9,"vwap":2739},"2025-07-23",43.54,41.785,43.28,1.34,14455100,{"date":2743,"open":2744,"high":241,"low":2745,"close":2746,"change":2747,"percent_change":2748,"volume":2749,"transactions":9,"vwap":2746},"2025-07-22",44.52,41.29,41.94,-2.49,-5.6,18995700,{"date":2751,"open":2752,"high":2753,"low":2754,"close":391,"change":1760,"percent_change":2755,"volume":2756,"transactions":9,"vwap":391},"2025-07-21",46.81,47.725,44.42,-4.47,23907000,{"date":2758,"open":1881,"high":1112,"low":588,"close":2759,"change":2007,"percent_change":2760,"volume":2761,"transactions":9,"vwap":2759},"2025-07-18",46.51,3.72,25760400,{"date":2763,"open":2764,"high":510,"low":2765,"close":2766,"change":2767,"percent_change":2505,"volume":2768,"transactions":9,"vwap":2766},"2025-07-17",43.435,43.12,44.84,1.3,20228800,{"date":2770,"open":1238,"high":2771,"low":1302,"close":2737,"change":1767,"percent_change":2772,"volume":2773,"transactions":9,"vwap":2737},"2025-07-16",43.67,4.99,24133200,{"date":2775,"open":1236,"high":2776,"low":2777,"close":2778,"change":1256,"percent_change":2779,"volume":2780,"transactions":9,"vwap":2778},"2025-07-15",43.14,41.080002,41.47,-2.22,15889200,{"date":2782,"open":2509,"high":2783,"low":2784,"close":2785,"change":2786,"percent_change":2787,"volume":2788,"transactions":9,"vwap":2785},"2025-07-14",42.72,41.375,42.41,0.6,1.44,16527600,{"date":2790,"open":1737,"high":2791,"low":2792,"close":2546,"change":2793,"percent_change":2794,"volume":2795,"transactions":9,"vwap":2546},"2025-07-11",45.57,41.77,-4.12,-8.97,23363600,{"date":2797,"open":2798,"high":2799,"low":2800,"close":2801,"change":2802,"percent_change":2803,"volume":2804,"transactions":9,"vwap":2801},"2025-07-10",45.56,46.35,44.525,45.93,0.37,0.81,19544600,{"date":2806,"open":2807,"high":1759,"low":2808,"close":2798,"change":1942,"percent_change":2809,"volume":2810,"transactions":9,"vwap":2798},"2025-07-09",45.73,44.48,1.31,24574200,{"date":2812,"open":2813,"high":2098,"low":1303,"close":2638,"change":1710,"percent_change":74,"volume":2814,"transactions":9,"vwap":2638},"2025-07-08",46.65,25675900,{"date":2816,"open":2817,"high":550,"low":2818,"close":579,"change":2803,"percent_change":2819,"volume":2820,"transactions":9,"vwap":579},"2025-07-07",46.38,42.85,1.82,33850900,{"date":2822,"open":2823,"high":2824,"low":2825,"close":1253,"change":2826,"percent_change":189,"volume":2827,"transactions":9,"vwap":1253},"2025-07-03",44.225,45.578,43.22,-0.36,13345300,{"date":2829,"open":2830,"high":2831,"low":393,"close":2832,"change":2833,"percent_change":2834,"volume":2835,"transactions":9,"vwap":2832},"2025-07-02",41.19,44.92,44.75,4.65,11.6,24757100,{"date":2837,"open":2838,"high":488,"low":620,"close":2839,"change":2840,"percent_change":2841,"volume":2842,"transactions":9,"vwap":2839},"2025-07-01",42.37,40.099998,-2.87,-6.68,21237900,{"date":2844,"open":2632,"high":2845,"low":2777,"close":20,"change":2846,"percent_change":2847,"volume":2848,"transactions":9,"vwap":20},"2025-06-30",44.099998,2.72,6.76,29526400,{"date":2850,"open":2851,"high":2852,"low":2853,"close":2854,"change":1116,"percent_change":1420,"volume":2855,"transactions":9,"vwap":2854},"2025-06-27",41.3,41.87,38.97,40.25,21643300,{"date":2857,"open":2858,"high":2859,"low":2611,"close":2623,"change":1224,"percent_change":2860,"volume":2861,"transactions":9,"vwap":2623},"2025-06-26",39.57,41.7,7.9,21786400,{"date":2863,"open":640,"high":2864,"low":2865,"close":2866,"change":2867,"percent_change":2868,"volume":2869,"transactions":9,"vwap":2866},"2025-06-25",42.13,38.060001,38.11,-2.75,-6.73,16075700,{"date":2871,"open":2872,"high":2873,"low":2712,"close":2874,"change":832,"percent_change":2875,"volume":2876,"transactions":9,"vwap":2874},"2025-06-24",41.905,42.81,40.86,-0.68,19999100,{"date":2878,"open":2879,"high":2632,"low":2596,"close":2880,"change":2881,"percent_change":1054,"volume":2882,"transactions":9,"vwap":2880},"2025-06-23",38.87,41.14,0.78,24966100,{"date":2884,"open":1706,"high":2885,"low":2886,"close":2887,"change":2888,"percent_change":2157,"volume":2889,"transactions":9,"vwap":2887},"2025-06-20",41.44,38.92,40.36,0.73,33099000,{"date":2891,"open":2892,"high":2893,"low":2894,"close":2895,"change":2376,"percent_change":2896,"volume":2897,"transactions":9,"vwap":2895},"2025-06-18",37.52,39.67,37.31,39.63,4.18,18288700,{"date":2899,"open":2900,"high":2901,"low":786,"close":2902,"change":2903,"percent_change":2904,"volume":2905,"transactions":9,"vwap":2902},"2025-06-17",37.86,38.656,38.040001,-0.39,-1.01,18889300,{"date":2907,"open":2908,"high":2909,"low":2910,"close":445,"change":1942,"percent_change":1173,"volume":2911,"transactions":9,"vwap":445},"2025-06-16",37.24,39.26,36.029999,29311100,{"date":2913,"open":434,"high":295,"low":2914,"close":413,"change":1116,"percent_change":1232,"volume":2915,"transactions":9,"vwap":413},"2025-06-13",37.44,19404600,{"date":2917,"open":2918,"high":2874,"low":2919,"close":2569,"change":2920,"percent_change":2747,"volume":2921,"transactions":9,"vwap":2569},"2025-06-12",39.49,38.621,-0.99,20079600,{"date":2923,"open":2924,"high":2925,"low":2688,"close":629,"change":2926,"percent_change":2927,"volume":2928,"transactions":9,"vwap":629},"2025-06-11",41.59,43.96,-0.04,-0.1,53397300,{"date":2930,"open":2671,"high":2931,"low":2932,"close":2933,"change":771,"percent_change":189,"volume":2934,"transactions":9,"vwap":2933},"2025-06-10",44.049999,39.46,39.74,31977900,{"date":2936,"open":2937,"high":1236,"low":651,"close":2938,"change":2939,"percent_change":2940,"volume":2941,"transactions":9,"vwap":2938},"2025-06-09",42.535,40.060001,1.04,2.67,36305100,{"date":2943,"open":2944,"high":2945,"low":2604,"close":414,"change":2946,"percent_change":2947,"volume":2948,"transactions":9,"vwap":414},"2025-06-06",37.67,39.95,2.36,6.44,16146100,{"date":2950,"open":2951,"high":433,"low":2952,"close":2953,"change":2954,"percent_change":2955,"volume":2956,"transactions":9,"vwap":2953},"2025-06-05",39.099998,35.927,36.66,-2.98,-7.52,17201700,{"date":2958,"open":793,"high":2959,"low":2960,"close":2961,"change":112,"percent_change":2962,"volume":2963,"transactions":9,"vwap":2961},"2025-06-04",40.15,37.93,39.64,-0.43,12079000,{"date":2965,"open":2966,"high":2967,"low":404,"close":2968,"change":532,"percent_change":2969,"volume":2970,"transactions":9,"vwap":2968},"2025-06-03",41.74,42.39,39.81,-1.87,12476200,{"date":2972,"open":2973,"high":2974,"low":2975,"close":2976,"change":286,"percent_change":287,"volume":2977,"transactions":9,"vwap":2976},"2025-06-02",40.0099983,41.07,38.35,40.57,15261800,{"date":2979,"open":2980,"high":2981,"low":2982,"close":317,"change":2983,"percent_change":2984,"volume":2985,"transactions":9,"vwap":317},"2025-05-30",40.46,41.61,39.3,-2.86,-6.62,27156200,{"date":2987,"open":1198,"high":2988,"low":466,"close":2989,"change":2990,"percent_change":2991,"volume":2992,"transactions":9,"vwap":2989},"2025-05-29",48.82,43.2,-4.36,-9.17,26180400,{"date":2994,"open":821,"high":1814,"low":2637,"close":1797,"change":1464,"percent_change":1833,"volume":2995,"transactions":9,"vwap":1797},"2025-05-28",28831300,{"date":2997,"open":2998,"high":2999,"low":541,"close":3000,"change":3001,"percent_change":3002,"volume":3003,"transactions":9,"vwap":3000},"2025-05-27",46.55,48.080002,48.040001,2.35,5.14,30147600,{"date":3005,"open":3006,"high":3007,"low":2632,"close":1773,"change":2927,"percent_change":199,"volume":3008,"transactions":9,"vwap":1773},"2025-05-23",41.96,47.868,53827300,{"date":3010,"open":3011,"high":3012,"low":3013,"close":3014,"change":3015,"percent_change":3016,"volume":3017,"transactions":9,"vwap":3014},"2025-05-22",33.82,48.92,33.73,45.79,12.25,36.52,105188100,{"date":3019,"open":3020,"high":3021,"low":3022,"close":3023,"change":3024,"percent_change":3025,"volume":3026,"transactions":9,"vwap":3023},"2025-05-21",35.080002,36.61,33.33,33.54,-1.77,-5.01,21395200,{"date":3028,"open":1508,"high":735,"low":3029,"close":3030,"change":89,"percent_change":3031,"volume":3032,"transactions":9,"vwap":3030},"2025-05-20",34.19,35.31,0.63,17686200,{"date":3034,"open":3035,"high":3036,"low":3037,"close":3038,"change":3039,"percent_change":3040,"volume":3041,"transactions":9,"vwap":3038},"2025-05-19",33.6,35.135,32.83,35.09,0.1,0.29,13255300,{"date":3043,"open":1484,"high":3044,"low":3045,"close":767,"change":3046,"percent_change":3047,"volume":3048,"transactions":9,"vwap":767},"2025-05-16",35.15,32.97,2.45,7.53,17643800,{"date":3050,"open":3051,"high":3052,"low":3053,"close":3054,"change":1116,"percent_change":3055,"volume":3056,"transactions":9,"vwap":3054},"2025-05-15",32.93,34.395,32.23,32.54,-2.6,11151400,{"date":3058,"open":1650,"high":1507,"low":3059,"close":3060,"change":3061,"percent_change":287,"volume":3062,"transactions":9,"vwap":3060},"2025-05-14",32.75,33.41,0.19,18701800,{"date":3064,"open":3065,"high":3066,"low":3067,"close":3068,"change":3069,"percent_change":175,"volume":3070,"transactions":9,"vwap":3068},"2025-05-13",32.61,34.099998,32.33,33.22,0.33,13943100,{"date":3072,"open":3073,"high":3074,"low":3075,"close":3076,"change":3077,"percent_change":3078,"volume":3079,"transactions":9,"vwap":3076},"2025-05-12",33.12,33.93,31.931,32.89,1.62,5.18,16465600,{"date":3081,"open":3082,"high":3083,"low":3084,"close":3085,"change":330,"percent_change":631,"volume":3086,"transactions":9,"vwap":3085},"2025-05-09",31.43,32.64,29.93,31.27,19086400,{"date":3088,"open":3089,"high":1509,"low":3090,"close":1590,"change":3091,"percent_change":884,"volume":3092,"transactions":9,"vwap":1590},"2025-05-08",31.74,28.11,2.7,39187700,{"date":3094,"open":3095,"high":3096,"low":3097,"close":3098,"change":832,"percent_change":2141,"volume":3099,"transactions":9,"vwap":3098},"2025-05-07",29.025,29.355,28.495,29.14,8906100,{"date":3101,"open":3102,"high":3103,"low":3104,"close":3105,"change":2040,"percent_change":3106,"volume":3107,"transactions":9,"vwap":3105},"2025-05-06",28.55,29.5,27.97,29.42,-1.34,10913300,{"date":3109,"open":3110,"high":3111,"low":3112,"close":3113,"change":2576,"percent_change":3114,"volume":3115,"transactions":9,"vwap":3113},"2025-05-05",30.13,30.83,29.61,29.82,-3.56,9584900,{"date":3117,"open":3118,"high":3119,"low":3120,"close":3121,"change":3122,"percent_change":3123,"volume":3124,"transactions":9,"vwap":3121},"2025-05-02",27.8,31.33,27.65,30.92,3.54,12.93,24011700,{"date":3126,"open":3127,"high":3128,"low":3129,"close":3130,"change":1567,"percent_change":1535,"volume":3131,"transactions":9,"vwap":3130},"2025-05-01",28.335,28.46,27.16,27.38,9987400,{"date":3133,"open":3134,"high":3135,"low":3136,"close":3137,"change":3138,"percent_change":3139,"volume":3140,"transactions":9,"vwap":3137},"2025-04-30",26.72,27.5,26.33,27.46,-0.63,-2.24,9548200,{"date":3142,"open":3143,"high":3098,"low":3144,"close":3145,"change":727,"percent_change":3146,"volume":3147,"transactions":9,"vwap":3145},"2025-04-29",28.9,27.688,28.09,-2.13,8214700,{"date":3149,"open":3150,"high":3151,"low":3152,"close":3153,"change":1373,"percent_change":825,"volume":3154,"transactions":9,"vwap":3153},"2025-04-28",29.29,29.96,27.268,28.7,13570800,{"date":3156,"open":3157,"high":1636,"low":3158,"close":3143,"change":96,"percent_change":275,"volume":3159,"transactions":9,"vwap":3143},"2025-04-25",28.42,27.71,27672300,{"date":181,"open":3161,"high":3162,"low":3163,"close":3164,"change":3165,"percent_change":3166,"volume":3167,"transactions":9,"vwap":3164},27,29.58,26.96,28.39,1.39,5.15,17959300]