[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MP":3,"homepage-market-summary":31,"stock-historical-MP":174},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"MP","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},"MP Materials Corp.","NYSE",null,"METAL MINING","MP Materials Corp is the producer of rare earth materials in the Western Hemisphere. The company owns and operates the Mountain Pass Rare Earth Mine and Processing Facility, the only rare earth mining and processing site of scale in North America. The company is also developing a rare earth metal, alloy, and magnet manufacturing facility in Fort Worth, Texas. The company's operations are organized into two reportable segments: Materials and Magnetics.","998","Las Vegas, NV",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},48.53,47.4,48.6499,47.25,46.84,1.69,3.61,4295526.485629,58508,48.2594,100.251,37.81,7927883.761436601,17.2,1581,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"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",[78,85,92],{"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":89,"pct_change":90,"is_up":40,"sparkline":91,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"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":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"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",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",0.53,202,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.24,54.01,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.2,111.75,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.9,81.77,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.47,63.75,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.87,171.58,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.46,49.73,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",1.06,41.1,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",2.98,41.16,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.04,111.65,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":162,"name":163,"price":164,"change":138,"is_up":40},"QQQ","Invesco QQQ Trust",759.69,{"ticker":166,"name":167,"price":168,"change":47,"is_up":40},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":170,"name":171,"price":172,"change":173,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":184},365,1,1000,{"period_high":26,"period_low":179,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":16,"start_date":183,"end_date":5},18.64,9529137,3478135124.120587,86.58,"2025-04-24",[185,186,196,207,218,229,239,250,261,271,282,293,303,313,324,335,346,355,365,375,386,396,407,418,428,438,448,458,467,478,489,499,510,520,531,540,551,561,571,582,591,602,612,623,634,645,656,667,678,688,698,709,720,731,741,752,761,769,778,787,796,805,814,822,831,839,848,857,865,874,881,888,897,906,915,923,930,939,948,957,966,974,982,989,996,1005,1013,1022,1031,1040,1049,1058,1067,1076,1085,1093,1100,1108,1116,1124,1132,1141,1148,1156,1164,1173,1181,1189,1198,1207,1216,1223,1231,1239,1248,1257,1266,1272,1280,1288,1297,1304,1311,1319,1326,1334,1341,1346,1354,1362,1369,1377,1385,1393,1402,1408,1414,1422,1430,1439,1448,1456,1464,1473,1482,1491,1499,1506,1514,1523,1530,1539,1547,1554,1561,1568,1574,1581,1589,1598,1605,1613,1619,1626,1632,1640,1647,1656,1664,1670,1679,1686,1694,1702,1711,1720,1729,1738,1747,1755,1763,1770,1779,1786,1794,1803,1810,1819,1825,1831,1839,1848,1856,1864,1873,1881,1889,1896,1901,1908,1914,1921,1928,1937,1944,1951,1957,1962,1969,1975,1983,1988,1995,2000,2008,2015,2021,2027,2033,2038,2044,2051,2060,2066,2072,2080,2086,2095,2101,2109,2115,2121,2128,2134,2141,2148,2156,2163,2171,2178,2187,2196,2204,2213,2222,2231,2239,2248,2257,2266,2273,2281,2289,2298,2305,2312,2321,2329,2338,2345,2353,2362,2369,2375,2384,2391,2398,2406,2413,2420,2427,2434,2441,2446,2453,2462,2471,2480,2489,2497,2506,2513,2520,2527,2534,2542,2550,2558,2566,2573,2582,2589,2598,2605,2611,2619,2626,2634,2641,2647,2653,2660,2666,2671,2679,2685,2691,2698,2704,2710,2718,2725,2734,2742,2750,2757,2765,2773,2781,2789,2796,2804,2812,2820,2828,2836,2843,2851,2859,2868,2877,2885,2894,2901,2910,2917,2925,2934,2943,2950,2958,2964,2970,2977,2985,2992,3000,3008,3015,3024,3030,3038,3044,3051,3060,3068,3076,3083,3090,3097,3105,3111,3118,3125,3133],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":187,"open":188,"high":189,"low":190,"close":20,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-05",47.27,47.8,46.46,-0.13,-0.28,3915236.519123,62683,46.9811,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-02",47,47.385,46.145,46.97,0.88,1.91,4397416.076492,77822,46.8994,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-10-01",46.51,46.8943,44.49,46.09,-1.2,-2.54,6825295.707416,93345,45.5201,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-30",45.95,48.665,45.905,47.29,1.86,4.09,6064875.146886,80819,47.7454,{"date":230,"open":231,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-29",46.88,44.752,45.43,-1.02,-2.2,6893516.409081,96347,45.3049,{"date":240,"open":241,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-28",47.68,47.8308,46.31,46.45,-2.38,-4.87,5285890.883232,85761,46.8222,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-25",49.3,49.76,48.1326,48.83,-0.47,-0.95,3853056.970997,66190,48.7873,{"date":262,"open":263,"high":264,"low":265,"close":252,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-24",48.37,49.89,47.6001,0.41,0.84,4662753.775969,66711,48.9899,{"date":272,"open":273,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-23",50.77,50.78,48.72,48.89,-2.15,-4.21,4206535.736236,78662,49.2035,{"date":283,"open":284,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-22",50.68,51.335,48.6723,51.04,1.04,2.08,5609478.623296,73937,50.0456,{"date":294,"open":295,"high":296,"low":295,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-21",48.585,50.65,50,2.74,5.8,5401040.92572,79719,49.7804,{"date":304,"open":305,"high":306,"low":307,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-18",49.99,50.2,47.26,-2.12,-4.29,9802591.874378,73106,47.5753,{"date":314,"open":315,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-17",50.42,50.51,49.2201,49.38,0.39,0.8,4062613.906003,59812,49.7143,{"date":325,"open":326,"high":327,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-16",49.56,49.7,47.88,48.99,-0.18,-0.37,3774850.108044,59380,48.8909,{"date":336,"open":337,"high":338,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-15",50.47,51.18,48.88,49.17,-1.51,-2.98,4416589.426908,66500,49.4517,{"date":347,"open":348,"high":349,"low":350,"close":284,"change":351,"percent_change":82,"volume":352,"transactions":353,"vwap":354},"2026-09-14",49.77,51.7399,49.51,0.17,4121978.608855,66855,50.6943,{"date":356,"open":357,"high":358,"low":359,"close":316,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-11",51.1,51.74,50.33,-0.81,-1.58,4878122.746823,84849,50.9579,{"date":366,"open":367,"high":368,"low":369,"close":370,"change":342,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-10",53.33,53.7259,51.12,51.32,-5.49,6860858.4017,84527,51.9431,{"date":376,"open":377,"high":378,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-09",55.11,56.325,54.21,54.3,-1.07,-1.93,3862831.748461,62651,54.9618,{"date":387,"open":388,"high":389,"low":390,"close":391,"change":267,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-08",54.815,57.31,54.56,55.37,1.54,5598050.859551,83990,56.102,{"date":397,"open":398,"high":399,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-04",56.57,58.52,54.195,54.53,0.75,1.39,7041377.771427,87225,55.5253,{"date":408,"open":409,"high":410,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-09-03",55.2,55.6282,53.25,53.78,-0.92,-1.68,3429501.697726,57391,54.0162,{"date":419,"open":420,"high":409,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-09-02",53.705,53.5,54.7,0.96,1.79,3215422.742653,54590,54.4143,{"date":429,"open":421,"high":430,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-09-01",54.499,52.35,53.74,-1.01,-1.84,3773573.199143,59415,53.6105,{"date":439,"open":440,"high":440,"low":441,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-31",56.13,54.28,54.75,-1.38,-2.46,4208394.474572,68372,55.0036,{"date":449,"open":450,"high":451,"low":452,"close":440,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-28",58.99,59.8,55.64,-2.9,-4.91,4895777.750277,69066,56.7042,{"date":459,"open":460,"high":461,"low":462,"close":463,"change":192,"percent_change":256,"volume":464,"transactions":465,"vwap":466},"2026-08-27",59.5,59.52,57.27,59.03,4384871.638428,59249,58.722,{"date":468,"open":469,"high":470,"low":471,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-26",60.5,62.47,58.315,59.31,-0.86,-1.43,7571876.960714,92581,60.1135,{"date":479,"open":480,"high":481,"low":482,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-25",57.175,60.34,55.58,60.17,2.75,4.79,5261094.011761,77089,59.0016,{"date":490,"open":491,"high":483,"low":492,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-24",59.3,56.12,57.42,-2.63,-4.38,7100576.130036,99956,57.5819,{"date":500,"open":501,"high":502,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-21",56.69,60.59,55.85,60.05,5.01,9.1,8419974.70005,110681,59.4345,{"date":511,"open":512,"high":512,"low":513,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-20",55.77,52.42,55.04,-1.64,-2.89,5489409.155485,86697,54.0442,{"date":521,"open":522,"high":523,"low":524,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-19",56.9,57.81,56.15,56.68,0.01,0.02,4253292.984594,65567,56.8991,{"date":532,"open":533,"high":450,"low":534,"close":535,"change":434,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-18",56.35,55.6,56.67,-3.14,4706745.583119,77531,56.8562,{"date":541,"open":542,"high":543,"low":544,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-17",58.01,58.7,56.14,58.51,-0.23,-0.39,5635630.221948,93176,57.851,{"date":552,"open":553,"high":554,"low":524,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-14",56.3,61.11,58.74,3.08,5.53,10781316.331974,153580,59.3384,{"date":562,"open":563,"high":564,"low":411,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-13",53.68,56.02,55.66,1.55,2.86,6293279.951355,98129,55.1052,{"date":572,"open":573,"high":574,"low":575,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-12",55.8,55.98,53.5005,54.11,-1.13,-2.05,5548880.586651,96898,54.082,{"date":583,"open":584,"high":585,"low":586,"close":587,"change":39,"percent_change":143,"volume":588,"transactions":589,"vwap":590},"2026-08-11",54.67,55.43,52.9,55.24,6126853.014084,112335,54.599,{"date":592,"open":593,"high":594,"low":595,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-10",52.805,55.67,52.66,54.66,3.55,6.95,10521433.771492,151167,54.5754,{"date":603,"open":284,"high":604,"low":605,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-08-07",53.47,48.17,51.11,3.62,7.62,12265760.709329,147792,51.3747,{"date":613,"open":614,"high":615,"low":616,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-08-06",47.3,49.2,46.8,47.49,-0.42,-0.88,7420320.026186,114338,47.9556,{"date":624,"open":625,"high":626,"low":627,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-08-05",48.78,49.1876,47.22,47.91,0.44,0.93,7349161.325422,115577,47.9953,{"date":635,"open":636,"high":637,"low":638,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-08-04",45.68,48.45,45.21,47.47,3.63,8.28,10003812.657599,109725,46.9558,{"date":646,"open":647,"high":648,"low":649,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-08-03",41.025,44.38,40.65,43.84,2.47,5.97,5553660.203328,78601,43.5401,{"date":657,"open":658,"high":659,"low":660,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-31",42.24,42.5,40.71,41.37,-0.29,-0.7,7813644.275124,84988,41.5241,{"date":668,"open":669,"high":670,"low":671,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-30",39.26,41.77,38.75,41.66,3.56,9.34,7008827.524669,79064,40.6648,{"date":679,"open":680,"high":681,"low":27,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-29",40.87,41.1301,38.1,-3.18,-7.7,8725387.038847,106569,39.053,{"date":689,"open":690,"high":691,"low":692,"close":693,"change":694,"percent_change":309,"volume":695,"transactions":696,"vwap":697},"2026-07-28",42.205,42.68,39.91,41.28,-1.85,6999740.308057,79888,40.9084,{"date":699,"open":700,"high":701,"low":702,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-27",41.4,43.22,41.15,43.13,1.83,4.43,4875021.495717,66375,42.4573,{"date":710,"open":711,"high":712,"low":713,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":718,"vwap":719},"2026-07-24",44.44,44.6999,41.12,41.3,-3.35,-7.5,7487374.810378,94983,41.9893,{"date":721,"open":722,"high":723,"low":724,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":729,"vwap":730},"2026-07-23",44.8,45.49,43.706,44.65,-1.03,-2.25,4533344.527189,63537,44.5915,{"date":732,"open":733,"high":734,"low":735,"close":636,"change":736,"percent_change":737,"volume":738,"transactions":739,"vwap":740},"2026-07-22",45.54,47.18,45.37,-0.62,-1.34,4014677.505384,55515,46.1136,{"date":742,"open":743,"high":744,"low":745,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":750,"vwap":751},"2026-07-21",46.7,47.62,45.23,46.3,0.6,1.31,5093869.66359,68608,46.1752,{"date":753,"open":754,"high":743,"low":755,"close":756,"change":138,"percent_change":757,"volume":758,"transactions":759,"vwap":760},"2026-07-20",45.36,44.02,45.7,1.02,6435528.431479,77317,45.1573,{"date":762,"open":763,"high":209,"low":764,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-07-17",44.41,43.82,45.24,-0.22,-0.48,6804700,{"date":770,"open":771,"high":772,"low":773,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-07-16",48.24,48.29,44.45,45.46,-4,-8.09,9307100,{"date":779,"open":780,"high":781,"low":782,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-07-15",50.965,51.49,48.57,49.46,-1.33,-2.62,3216900,{"date":788,"open":789,"high":790,"low":791,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-07-14",50.85,51.38,50.41,50.79,1.29,2.61,3142700,{"date":797,"open":798,"high":799,"low":800,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-07-13",51.16,51.98,48.96,49.5,-2.71,-5.19,4032100,{"date":806,"open":807,"high":808,"low":809,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-07-10",52.33,52.95,50.59,52.21,0.5,0.97,2796100,{"date":815,"open":816,"high":380,"low":817,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-07-09",54,51.6,51.71,-1.29,-2.43,3324300,{"date":823,"open":824,"high":825,"low":826,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-07-08",50.5,53.375,49.81,53,2.51,4.97,5427900,{"date":832,"open":807,"high":833,"low":834,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-07-07",53.35,49.25,50.49,-2.52,-4.75,6879400,{"date":840,"open":841,"high":842,"low":843,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-07-06",53.7,54.74,52.83,53.0099983,-0.3,-0.56,3916600,{"date":849,"open":850,"high":851,"low":852,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-07-02",54.47,57.46,52.97,53.31,-0.97,-1.79,4681600,{"date":858,"open":859,"high":860,"low":861,"close":441,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":441},"2026-07-01",55.15,56.847,54.25,-1.73,-3.09,3202600,{"date":866,"open":867,"high":868,"low":869,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-06-30",55.099998,56.25,54.27,56.0099983,1.27,2.32,3345600,{"date":875,"open":876,"high":877,"low":878,"close":842,"change":267,"percent_change":879,"volume":880,"transactions":9,"vwap":842},"2026-06-29",54.15,55.080002,52.672,1.56,3553600,{"date":882,"open":576,"high":883,"low":884,"close":885,"change":886,"percent_change":863,"volume":887,"transactions":9,"vwap":885},"2026-06-26",55,52.98,53.9,-1.72,5617300,{"date":889,"open":890,"high":891,"low":892,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-06-25",57,57.35,54.07,55.62,-0.89,-1.57,3822200,{"date":898,"open":899,"high":900,"low":901,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-06-24",57.29,58,55.45,56.51,-2.39,-4.06,5998100,{"date":907,"open":908,"high":909,"low":910,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-06-23",57.75,60.88,57.0099983,58.9,-1.39,-2.31,5636500,{"date":916,"open":917,"high":918,"low":919,"close":920,"change":921,"percent_change":854,"volume":922,"transactions":9,"vwap":920},"2026-06-22",60.76,63.141,59.37,60.29,-0.59,4193200,{"date":924,"open":925,"high":926,"low":927,"close":909,"change":153,"percent_change":928,"volume":929,"transactions":9,"vwap":909},"2026-06-18",61.39,61.56,59.55,0.07,7362900,{"date":931,"open":932,"high":933,"low":934,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-06-17",58.07,62.46,57.5,60.84,3.79,6.64,6935300,{"date":940,"open":941,"high":942,"low":943,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-06-16",57.53,58.46,56.5,57.049999,-1.21,-2.08,3770300,{"date":949,"open":950,"high":951,"low":952,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-06-15",60.060001,60.91,58.21,58.26,0.71,1.23,4803100,{"date":958,"open":959,"high":960,"low":961,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-06-12",57.63,58.17,56.029999,57.55,0.37,0.65,3819800,{"date":967,"open":968,"high":969,"low":853,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-06-11",53.55,57.33,57.18,3.73,6.98,4797800,{"date":975,"open":976,"high":977,"low":978,"close":979,"change":980,"percent_change":895,"volume":981,"transactions":9,"vwap":979},"2026-06-10",54.02,56.22,53.29,53.45,-0.85,6448400,{"date":983,"open":984,"high":985,"low":513,"close":380,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":380},"2026-06-09",57.93,58.617,-3.28,-5.7,9560500,{"date":990,"open":991,"high":991,"low":969,"close":992,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2026-06-08",59.83,57.58,-1.6,-2.7,5114900,{"date":997,"open":998,"high":999,"low":1000,"close":1001,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1001},"2026-06-05",64.099998,64.15,58.65,59.18,-6.28,-9.59,8035200,{"date":1006,"open":1007,"high":1008,"low":1009,"close":1010,"change":863,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1010},"2026-06-04",66.62,67.25,64.98,65.46,-4.51,4029500,{"date":1014,"open":1015,"high":1016,"low":1017,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-06-03",70.38,71.926,67.41,68.55,-3.69,-5.11,5694800,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1027,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1027},"2026-06-02",70,73.52,69.51,72.24,2.95,4.26,6669200,{"date":1032,"open":1033,"high":1034,"low":1035,"close":1036,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1036},"2026-06-01",64.175,71.37,63.0099983,69.29,4.59,7.09,8827600,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1045,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1045},"2026-05-29",66,66.5,63.595,64.7,-2.13,-3.19,5063600,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1054,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1054},"2026-05-28",64.66,68.45,64.029999,66.83,1.62,2.48,5275500,{"date":1059,"open":1060,"high":1061,"low":1062,"close":1063,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1063},"2026-05-27",67.21,67.3,64.080002,65.21,-1.78,-2.66,5072200,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1072,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1072},"2026-05-26",64.71,69.463,63.34,66.99,2.53,3.92,8552700,{"date":1077,"open":1078,"high":1079,"low":1080,"close":1081,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1081},"2026-05-22",63.060001,65.595,62.916,64.46,2.72,4.41,6847800,{"date":1086,"open":1087,"high":1088,"low":1087,"close":1089,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1089},"2026-05-21",58.099998,62.95,61.74,5.24,9.27,10528200,{"date":1094,"open":1095,"high":1096,"low":1097,"close":943,"change":1098,"percent_change":567,"volume":1099,"transactions":9,"vwap":943},"2026-05-20",56.745,56.82,53.57,1.57,7744800,{"date":1101,"open":1102,"high":535,"low":1103,"close":1104,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1104},"2026-05-19",56.26,54.51,54.93,-1.74,-3.07,5088200,{"date":1109,"open":1110,"high":1111,"low":1112,"close":535,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":535},"2026-05-18",61,61.119,55.049999,-4.6,-7.51,9091100,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1121,"change":423,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1121},"2026-05-15",60.395,62.28,59.68,61.27,1.59,5219500,{"date":1125,"open":1126,"high":1126,"low":1127,"close":1128,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1128},"2026-05-14",62.64,58.975,60.31,-3.42,-5.37,9899500,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1137,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1137},"2026-05-13",64.78,65.61,62.17,63.73,-1.86,-2.84,6381300,{"date":1142,"open":1042,"high":1143,"low":1144,"close":1145,"change":1146,"percent_change":994,"volume":1147,"transactions":9,"vwap":1145},"2026-05-12",67.57,63.2,65.59,-1.82,5822900,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1017,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1017},"2026-05-11",67.050003,70.4,64.25,-0.02,-0.03,7260200,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1161,"change":1162,"percent_change":444,"volume":1163,"transactions":9,"vwap":1161},"2026-05-08",73.7,76.8,66.51,67.43,-1.7,11619400,{"date":1165,"open":1166,"high":1167,"low":1168,"close":1169,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1169},"2026-05-07",73.21,73.58,68.2,69.13,-3.52,-4.85,8668900,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1178,"change":1037,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1178},"2026-05-06",69.49,73.099998,67.61,72.65,6.74,8598100,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1186,"change":224,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1186},"2026-05-05",67.19,69.029999,65,68.059998,2.81,5591000,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1194,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1194},"2026-05-04",69,69.7,65.646,66.2,-0.43,-0.65,6170600,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1203,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1203},"2026-05-01",65.57,67.34,63.52,66.63,0.59,0.89,5461400,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1212,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1212},"2026-04-30",61.7,66.19,61.25,66.040001,4.74,7.73,5593500,{"date":1217,"open":1218,"high":1088,"low":1219,"close":1220,"change":1221,"percent_change":1196,"volume":1222,"transactions":9,"vwap":1220},"2026-04-29",62.09,60.2,61.3,-0.4,4282800,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1209,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1209},"2026-04-28",63,63.63,60.45,-3.22,-4.96,3872900,{"date":1232,"open":1233,"high":1063,"low":1234,"close":1235,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1235},"2026-04-27",60.07,60.0099983,64.92,4.19,6.9,6225000,{"date":1240,"open":1241,"high":1242,"low":1243,"close":1244,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1244},"2026-04-24",65.15,65.24,60.58,60.73,-2.59,-4.09,5366100,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1253,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1253},"2026-04-23",68.16,68.68,62.68,63.32,-5.87,-8.48,6745300,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1262,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1262},"2026-04-22",67.96,69.43,65.575,69.19,3.43,5.22,6101300,{"date":1267,"open":1268,"high":1269,"low":1063,"close":1270,"change":256,"percent_change":173,"volume":1271,"transactions":9,"vwap":1270},"2026-04-21",65.5,68.65,65.76,6732800,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1277,"change":1090,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1277},"2026-04-20",62.37,66.535,62.13,66.23,8.59,8950900,{"date":1281,"open":1282,"high":1283,"low":917,"close":1284,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1284},"2026-04-17",64,64.31,60.99,-1.31,-2.1,6558300,{"date":1289,"open":1290,"high":1291,"low":1292,"close":1293,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1293},"2026-04-16",60.43,63.12,59.41,62.3,2.78,4.67,5243600,{"date":1298,"open":1299,"high":1300,"low":493,"close":461,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":461},"2026-04-15",57.94,60.578,2.16,3.77,4970100,{"date":1305,"open":900,"high":1306,"low":525,"close":1307,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1307},"2026-04-14",58.4,57.36,0.56,0.99,3506000,{"date":1312,"open":1313,"high":1314,"low":1315,"close":1316,"change":879,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1316},"2026-04-13",54.23,57.38,53.52,56.8,2.82,6452200,{"date":1320,"open":1321,"high":1322,"low":1321,"close":587,"change":1323,"percent_change":1324,"volume":1325,"transactions":9,"vwap":587},"2026-04-10",54.8,57.41,1.34,2.49,4405400,{"date":1327,"open":1328,"high":1329,"low":1330,"close":885,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":885},"2026-04-09",53.63,54.83,52.68,-0.54,-0.99,3442400,{"date":1335,"open":827,"high":1336,"low":807,"close":1337,"change":1338,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1337},"2026-04-08",54.64,54.44,4.95,10,6792900,{"date":1342,"open":296,"high":1343,"low":782,"close":1344,"change":414,"percent_change":986,"volume":1345,"transactions":9,"vwap":1344},"2026-04-07",50.88,49.49,4389200,{"date":1347,"open":139,"high":1348,"low":1349,"close":1350,"change":1351,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1350},"2026-04-06",51.63,49.53,51.17,1.44,2.9,4080900,{"date":1355,"open":1356,"high":1357,"low":1358,"close":139,"change":1359,"percent_change":1360,"volume":1361,"transactions":9,"vwap":139},"2026-04-02",46.47,50.34,45.72,1.32,2.73,4665800,{"date":1363,"open":783,"high":1364,"low":241,"close":1365,"change":1366,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1365},"2026-04-01",49.8,48.41,0.15,0.31,4893000,{"date":1370,"open":1371,"high":1372,"low":1358,"close":1373,"change":1374,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1373},"2026-03-31",46.080002,48.48,48.26,2.67,5.86,7185000,{"date":1378,"open":807,"high":1379,"low":1380,"close":1381,"change":1382,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1381},"2026-03-30",53.28,44.43,45.59,-6.21,-11.99,11619700,{"date":1386,"open":1387,"high":421,"low":1388,"close":1389,"change":1390,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1389},"2026-03-27",51.58,51.34,51.8,0.1,0.19,4331700,{"date":1394,"open":1395,"high":1396,"low":1397,"close":1398,"change":1399,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1398},"2026-03-26",52.5,53.53,51.241,51.7,-2.04,-3.8,3828400,{"date":1403,"open":1404,"high":1405,"low":1406,"close":432,"change":61,"percent_change":267,"volume":1407,"transactions":9,"vwap":432},"2026-03-25",54.9,55.69,52.8,3863900,{"date":1409,"open":1410,"high":1411,"low":1412,"close":978,"change":526,"percent_change":527,"volume":1413,"transactions":9,"vwap":978},"2026-03-24",52.6,53.59,50.81,5298900,{"date":1415,"open":1416,"high":1417,"low":1418,"close":1379,"change":1419,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1379},"2026-03-23",51.79,54.084999,51.02,2.68,5.3,6464200,{"date":1423,"open":1424,"high":1411,"low":1425,"close":1426,"change":1427,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1426},"2026-03-20",53.049999,50.26,50.6,-2.5,-4.71,8330900,{"date":1431,"open":1432,"high":1433,"low":1434,"close":1435,"change":1436,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1435},"2026-03-19",55.91,56.07,52.080002,53.099998,-4.44,-7.72,8906800,{"date":1440,"open":1441,"high":1442,"low":1443,"close":1444,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1444},"2026-03-18",59.49,59.7,57.51,57.54,-1.76,-2.97,3502800,{"date":1449,"open":1450,"high":1451,"low":1452,"close":491,"change":1453,"percent_change":1454,"volume":1455,"transactions":9,"vwap":491},"2026-03-17",59.38,60.72,58.71,-0.06,-0.1,3656800,{"date":1457,"open":1458,"high":1459,"low":389,"close":1460,"change":1461,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1460},"2026-03-16",58.040001,60.15,59.36,2.15,3.76,5120900,{"date":1465,"open":1466,"high":1467,"low":1468,"close":1469,"change":1470,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1469},"2026-03-13",60.22,61.09,56.635,57.21,-2.82,-4.7,5466400,{"date":1474,"open":1475,"high":1476,"low":1477,"close":1478,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1478},"2026-03-12",61.61,62.79,59.09,60.029999,-2.22,-3.57,4134400,{"date":1483,"open":1484,"high":1485,"low":1486,"close":1487,"change":1488,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1487},"2026-03-11",60.66,63.02,60.38,62.25,0.67,1.09,3632100,{"date":1492,"open":1451,"high":1493,"low":1494,"close":1495,"change":1496,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1495},"2026-03-10",63.07,59.46,61.58,1.28,2.12,5493100,{"date":1500,"open":1501,"high":469,"low":1502,"close":1503,"change":1504,"percent_change":597,"volume":1505,"transactions":9,"vwap":1503},"2026-03-09",57.040001,56.52,60.3,2.07,4698600,{"date":1507,"open":1508,"high":1509,"low":1510,"close":1511,"change":1512,"percent_change":1195,"volume":1513,"transactions":9,"vwap":1511},"2026-03-06",57.035,60.64,56.34,58.23,-0.25,5590500,{"date":1515,"open":1516,"high":1517,"low":1518,"close":1519,"change":1520,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1519},"2026-03-05",60.93,62.69,57.74,58.48,-3.13,-5.08,5975300,{"date":1524,"open":1525,"high":1526,"low":1527,"close":1475,"change":1528,"percent_change":82,"volume":1529,"transactions":9,"vwap":1475},"2026-03-04",62,62.94,60.212,0.21,4447400,{"date":1531,"open":1532,"high":1533,"low":1534,"close":1535,"change":1536,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1535},"2026-03-03",61.615,63.39,59.24,61.4,-2.33,-3.66,6701300,{"date":1540,"open":1541,"high":1542,"low":1543,"close":1137,"change":1544,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1137},"2026-03-02",57.43,63.9,57.192,4.86,8.26,10224400,{"date":1548,"open":1549,"high":1550,"low":910,"close":1551,"change":577,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1551},"2026-02-27",58.84,60.68,58.87,-1.88,6854600,{"date":1555,"open":1556,"high":920,"low":1557,"close":1558,"change":1323,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1558},"2026-02-26",59.57,58.0099983,60,2.28,6674100,{"date":1562,"open":1563,"high":1564,"low":1000,"close":1565,"change":90,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1565},"2026-02-25",59.79,60.16,58.66,0.38,3977100,{"date":1569,"open":377,"high":1570,"low":379,"close":1571,"change":298,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1571},"2026-02-24",58.73,58.44,4.92,4824200,{"date":1575,"open":1576,"high":574,"low":1577,"close":1578,"change":1579,"percent_change":964,"volume":1580,"transactions":9,"vwap":1578},"2026-02-23",54.19,53.89,55.7,0.36,3837500,{"date":1582,"open":1583,"high":1584,"low":1585,"close":1586,"change":1228,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1586},"2026-02-20",57.7,58.94,55.040001,55.34,-5.5,5730400,{"date":1590,"open":1591,"high":1592,"low":1593,"close":1594,"change":1595,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1594},"2026-02-19",57.67,59,56.099998,58.56,0.62,1.07,3142300,{"date":1599,"open":1600,"high":1601,"low":1602,"close":1299,"change":1309,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1299},"2026-02-18",57.4,58.59,56.6,1.74,3071500,{"date":1606,"open":1607,"high":1608,"low":1609,"close":1610,"change":1611,"percent_change":1138,"volume":1612,"transactions":9,"vwap":1610},"2026-02-17",56.7,57.47,54.59,56.95,-1.08,5160400,{"date":1614,"open":962,"high":545,"low":1615,"close":1616,"change":1617,"percent_change":871,"volume":1618,"transactions":9,"vwap":1616},"2026-02-13",55.28,58.029999,0.73,4560600,{"date":1620,"open":1621,"high":1558,"low":1622,"close":1623,"change":986,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1623},"2026-02-12",59.33,56.58,57.3,-5.41,6655000,{"date":1627,"open":1628,"high":1629,"low":1630,"close":1243,"change":1445,"percent_change":1470,"volume":1631,"transactions":9,"vwap":1243},"2026-02-11",62.75,63.7,58.81,4147600,{"date":1633,"open":1634,"high":1542,"low":1635,"close":1636,"change":1637,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1636},"2026-02-10",62.27,61.6,62.34,-0.46,-0.73,4096500,{"date":1641,"open":1642,"high":1643,"low":1644,"close":1645,"change":392,"percent_change":828,"volume":1646,"transactions":9,"vwap":1645},"2026-02-09",61.35,63.3,59.82,62.8,5222500,{"date":1648,"open":1649,"high":1650,"low":1651,"close":1652,"change":1653,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1652},"2026-02-06",59.0099983,61.51,58.31,61.26,4.71,8.33,6953000,{"date":1657,"open":1658,"high":1659,"low":1660,"close":1661,"change":775,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1661},"2026-02-05",58.29,59.61,56.049999,56.55,-6.61,7762300,{"date":1665,"open":1666,"high":1666,"low":1667,"close":1668,"change":904,"percent_change":1002,"volume":1669,"transactions":9,"vwap":1668},"2026-02-04",65.25,57.24,60.55,11095200,{"date":1671,"open":1672,"high":1673,"low":1674,"close":1675,"change":1676,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1675},"2026-02-03",61.79,64.95,60.6,64.61,5.5,9.3,11931800,{"date":1680,"open":1681,"high":1682,"low":1683,"close":1684,"change":82,"percent_change":39,"volume":1685,"transactions":9,"vwap":1684},"2026-02-02",60.19,62.88,58.92,59.11,10044200,{"date":1687,"open":1688,"high":1689,"low":934,"close":1690,"change":1691,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1690},"2026-01-30",61.049999,63.64,58.77,-3.39,-5.45,10406200,{"date":1695,"open":1696,"high":1697,"low":1698,"close":1699,"change":1171,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1699},"2026-01-29",64.85,65.2,58.28,62.16,-7.24,17261800,{"date":1703,"open":1704,"high":1705,"low":1706,"close":1707,"change":1708,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1707},"2026-01-28",67.53,67.97,65.12,67.010002,0.28,0.42,9246000,{"date":1712,"open":1713,"high":1714,"low":1715,"close":1716,"change":1717,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1716},"2026-01-27",63.569,68.050003,63.43,66.73,3.29,5.19,9534200,{"date":1721,"open":1722,"high":1723,"low":1724,"close":1725,"change":1726,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1725},"2026-01-26",72.66,72.93,62.62,63.44,-6.14,-8.82,18362800,{"date":1730,"open":1731,"high":1732,"low":1733,"close":1734,"change":1735,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1734},"2026-01-23",69.48,70.455,66.17,69.58,1.21,1.77,8077200,{"date":1739,"open":1740,"high":1741,"low":1742,"close":1743,"change":1744,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1743},"2026-01-22",66.080002,70.92,65.75,68.37,3.72,5.75,10521300,{"date":1748,"open":1749,"high":1750,"low":1751,"close":1752,"change":1753,"percent_change":1692,"volume":1754,"transactions":9,"vwap":1752},"2026-01-21",69.36,70.942,61.52,64.65,-3.73,14364800,{"date":1756,"open":1757,"high":1758,"low":1759,"close":1757,"change":1760,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1757},"2026-01-20",68.38,71.69,66.91,-0.6,-0.87,11658500,{"date":1764,"open":1008,"high":1765,"low":1766,"close":1767,"change":1559,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1767},"2026-01-16",69.65,65.68,68.98,3.42,6760200,{"date":1771,"open":1772,"high":1773,"low":1774,"close":1775,"change":1776,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1775},"2026-01-15",68.24,68.48,65.8,66.7,-2.6,-3.75,10529500,{"date":1780,"open":1053,"high":1781,"low":1782,"close":1783,"change":1784,"percent_change":1278,"volume":1785,"transactions":9,"vwap":1783},"2026-01-14",70.07,62.2,69.3,5.48,12394900,{"date":1787,"open":1788,"high":1789,"low":1790,"close":1791,"change":1792,"percent_change":1536,"volume":1793,"transactions":9,"vwap":1791},"2026-01-13",67.725,68.44,63.402,63.82,-1.52,9952200,{"date":1795,"open":1796,"high":1797,"low":1798,"close":1799,"change":1800,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1799},"2026-01-12",63.37,67,62.23,65.34,3.34,5.39,12150700,{"date":1804,"open":1805,"high":1806,"low":1807,"close":1525,"change":1808,"percent_change":392,"volume":1809,"transactions":9,"vwap":1525},"2026-01-09",61.89,62.98,59.35,0.94,9172300,{"date":1811,"open":1812,"high":1813,"low":1814,"close":1815,"change":1816,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1815},"2026-01-08",61.575,65.55,60.752,61.060001,-1.44,-2.3,9309800,{"date":1820,"open":1821,"high":1062,"low":1644,"close":1822,"change":1419,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1822},"2026-01-07",60.4,62.5,4.48,12892400,{"date":1826,"open":1827,"high":1828,"low":953,"close":1644,"change":118,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1644},"2026-01-06",60.8,61.16,2.05,9957500,{"date":1832,"open":1833,"high":1834,"low":1835,"close":1836,"change":1837,"percent_change":937,"volume":1838,"transactions":9,"vwap":1836},"2026-01-05",57.23,58.8,56.42,58.62,3.65,6977400,{"date":1840,"open":1841,"high":1842,"low":1843,"close":1844,"change":1845,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1844},"2026-01-02",51.48,55.25,50.91,54.97,4.45,8.81,6459600,{"date":1849,"open":1850,"high":1851,"low":253,"close":1852,"change":1853,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1852},"2025-12-31",50.87,51.23,50.52,0.08,0.16,6911800,{"date":1857,"open":799,"high":1858,"low":1859,"close":1860,"change":1861,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1860},"2025-12-30",52.25,50.405,50.44,-1.49,-2.87,6211800,{"date":1865,"open":1866,"high":1867,"low":1868,"close":1869,"change":1870,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1869},"2025-12-29",52.37,53.87,51.62,51.93,-1.45,-2.72,4716200,{"date":1874,"open":1875,"high":1876,"low":1877,"close":1878,"change":1879,"percent_change":1046,"volume":1880,"transactions":9,"vwap":1878},"2025-12-26",54.54,54.6,52.084999,53.38,-1.16,3940100,{"date":1882,"open":1883,"high":1884,"low":1885,"close":1875,"change":1886,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1875},"2025-12-24",53.76,55.27,53.4,0.33,0.61,2362600,{"date":1890,"open":1891,"high":1892,"low":1893,"close":379,"change":330,"percent_change":1894,"volume":1895,"transactions":9,"vwap":379},"2025-12-23",53.825,55.5,53.34,-0.33,4414000,{"date":1897,"open":1875,"high":1842,"low":1883,"close":1898,"change":1709,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1898},"2025-12-22",54.39,0.78,7094200,{"date":1902,"open":1903,"high":850,"low":1903,"close":1904,"change":1905,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1904},"2025-12-19",52.18,53.97,1.93,3.71,9048200,{"date":1909,"open":1910,"high":377,"low":1911,"close":1912,"change":526,"percent_change":527,"volume":1913,"transactions":9,"vwap":1912},"2025-12-18",53.44,51.41,52.040001,6135700,{"date":1915,"open":1916,"high":1917,"low":1918,"close":1919,"change":912,"percent_change":1776,"volume":1920,"transactions":9,"vwap":1919},"2025-12-17",54.13,55.757,52.02,52.029999,5086200,{"date":1922,"open":1923,"high":1867,"low":1924,"close":1925,"change":1854,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1925},"2025-12-16",52.55,52.099998,53.42,0.3,5171400,{"date":1929,"open":1930,"high":1931,"low":1932,"close":1933,"change":1934,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1933},"2025-12-15",57.07,57.82,53.040001,53.26,-3.4,-6,6598400,{"date":1938,"open":927,"high":1939,"low":1940,"close":1941,"change":715,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1941},"2025-12-12",59.75,55.76,56.66,-5.58,7219900,{"date":1945,"open":899,"high":1946,"low":1947,"close":1234,"change":1948,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1234},"2025-12-11",60.24,56.65,1.98,3.41,4960200,{"date":1952,"open":1953,"high":1954,"low":1623,"close":1616,"change":855,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1616},"2025-12-10",59.76,59.895,-2.99,6512700,{"date":1958,"open":1959,"high":1487,"low":1960,"close":1644,"change":443,"percent_change":727,"volume":1961,"transactions":9,"vwap":1644},"2025-12-09",60.049999,59.26,4530900,{"date":1963,"open":1964,"high":1965,"low":1966,"close":1967,"change":894,"percent_change":474,"volume":1968,"transactions":9,"vwap":1967},"2025-12-08",61.080002,61.466,58.98,61.2,5791700,{"date":1970,"open":1689,"high":1971,"low":1972,"close":1218,"change":1973,"percent_change":128,"volume":1974,"transactions":9,"vwap":1218},"2025-12-05",63.89,61.84,0.29,9245200,{"date":1976,"open":1977,"high":1487,"low":1978,"close":1979,"change":1980,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1979},"2025-12-04",58.79,57.92,61.8,3.09,5.26,7921900,{"date":1984,"open":1985,"high":1985,"low":1667,"close":1452,"change":1046,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1452},"2025-12-03",60.32,-3.5,6481700,{"date":1989,"open":1990,"high":1991,"low":1992,"close":935,"change":298,"percent_change":1993,"volume":1994,"transactions":9,"vwap":935},"2025-12-02",58.27,61.66,58.2,4.72,6352000,{"date":1996,"open":1997,"high":469,"low":1087,"close":1087,"change":1998,"percent_change":1382,"volume":1999,"transactions":9,"vwap":1087},"2025-12-01",60.44,-3.85,5740500,{"date":2001,"open":2002,"high":2003,"low":1946,"close":2004,"change":2005,"percent_change":2006,"volume":2007,"transactions":9,"vwap":2004},"2025-11-28",60.51,62.298,61.95,1.8,2.99,3183400,{"date":2009,"open":1690,"high":2010,"low":2011,"close":1459,"change":2012,"percent_change":2013,"volume":2014,"transactions":9,"vwap":1459},"2025-11-26",61.034,58.72,1.94,3.33,5886900,{"date":2016,"open":2017,"high":1834,"low":870,"close":952,"change":2018,"percent_change":2019,"volume":2020,"transactions":9,"vwap":952},"2025-11-25",58.19,-0.83,-1.41,6615800,{"date":2022,"open":2023,"high":1441,"low":574,"close":2024,"change":1302,"percent_change":2025,"volume":2026,"transactions":9,"vwap":2024},"2025-11-24",56.78,59.040001,6.82,9292300,{"date":2028,"open":1941,"high":2029,"low":2030,"close":1884,"change":2019,"percent_change":2031,"volume":2032,"transactions":9,"vwap":1884},"2025-11-21",57.296,53.22,-2.49,11071300,{"date":2034,"open":1152,"high":1242,"low":1602,"close":525,"change":2035,"percent_change":2036,"volume":2037,"transactions":9,"vwap":525},"2025-11-20",-6.87,-10.81,16548800,{"date":2039,"open":1525,"high":1194,"low":1985,"close":2040,"change":2041,"percent_change":2042,"volume":2043,"transactions":9,"vwap":2040},"2025-11-19",63.55,5.04,8.61,20506100,{"date":2045,"open":2046,"high":2047,"low":961,"close":545,"change":2048,"percent_change":2049,"volume":2050,"transactions":9,"vwap":545},"2025-11-18",56.85,60.48,1.53,2.69,12076500,{"date":2052,"open":2053,"high":2054,"low":2055,"close":2056,"change":2057,"percent_change":2058,"volume":2059,"transactions":9,"vwap":2056},"2025-11-17",58.11,58.75,55.52,56.98,-1.66,-2.83,5927000,{"date":2061,"open":941,"high":2062,"low":1404,"close":2063,"change":2064,"percent_change":203,"volume":2065,"transactions":9,"vwap":2063},"2025-11-14",59.84,58.64,1.1,10333200,{"date":2067,"open":1564,"high":2068,"low":501,"close":1444,"change":2069,"percent_change":2070,"volume":2071,"transactions":9,"vwap":1444},"2025-11-13",61.199,-2.18,-3.65,10764900,{"date":2073,"open":2074,"high":2075,"low":1299,"close":2076,"change":2077,"percent_change":2078,"volume":2079,"transactions":9,"vwap":2076},"2025-11-12",62.02,62.35,59.72,-2.23,-3.6,8841900,{"date":2081,"open":2082,"high":129,"low":2083,"close":2004,"change":2077,"percent_change":2084,"volume":2085,"transactions":9,"vwap":2004},"2025-11-11",63.36,61.12,-3.47,9473700,{"date":2087,"open":2088,"high":2089,"low":2090,"close":2091,"change":2092,"percent_change":2093,"volume":2094,"transactions":9,"vwap":2091},"2025-11-10",61.55,65.95,60.42,64.18,5.58,9.52,18818400,{"date":2096,"open":824,"high":1644,"low":824,"close":2097,"change":2098,"percent_change":2099,"volume":2100,"transactions":9,"vwap":2097},"2025-11-07",58.6,6.65,12.8,23399800,{"date":2102,"open":2103,"high":2104,"low":2105,"close":2106,"change":342,"percent_change":2107,"volume":2108,"transactions":9,"vwap":2106},"2025-11-06",56.39,56.45,51.84,51.95,-5.43,15178100,{"date":2110,"open":877,"high":1940,"low":2111,"close":1104,"change":2112,"percent_change":2113,"volume":2114,"transactions":9,"vwap":1104},"2025-11-05",53.58,0.03,0.05,8647000,{"date":2116,"open":2117,"high":1444,"low":976,"close":1404,"change":2118,"percent_change":2119,"volume":2120,"transactions":9,"vwap":1404},"2025-11-04",55.835,-2.76,-4.79,13678000,{"date":2122,"open":2123,"high":2123,"low":2124,"close":2125,"change":2107,"percent_change":2126,"volume":2127,"transactions":9,"vwap":2125},"2025-11-03",62.205,57.15,57.66,-8.61,14163800,{"date":2129,"open":1134,"high":1673,"low":2130,"close":2131,"change":2132,"percent_change":1470,"volume":2133,"transactions":9,"vwap":2131},"2025-10-31",61.45,63.09,-1.83,13881900,{"date":2135,"open":2136,"high":2137,"low":1682,"close":1235,"change":2138,"percent_change":2139,"volume":2140,"transactions":9,"vwap":1235},"2025-10-30",66.97,67.099998,0.63,0.98,14302800,{"date":2142,"open":2143,"high":2144,"low":1643,"close":2145,"change":1196,"percent_change":2146,"volume":2147,"transactions":9,"vwap":2145},"2025-10-29",65.44,65.6,64.29,-1,9121000,{"date":2149,"open":1145,"high":2150,"low":2151,"close":2152,"change":2153,"percent_change":2154,"volume":2155,"transactions":9,"vwap":2152},"2025-10-28",67.778,64.27,64.94,-0.63,-0.96,10850300,{"date":2157,"open":1161,"high":2158,"low":2159,"close":1200,"change":2160,"percent_change":2161,"volume":2162,"transactions":9,"vwap":1200},"2025-10-27",67.73,62.4,-5.24,-7.4,24754600,{"date":2164,"open":2165,"high":2166,"low":1749,"close":2167,"change":2168,"percent_change":2169,"volume":2170,"transactions":9,"vwap":2167},"2025-10-24",69.95,72.59,70.81,2.36,3.45,11398900,{"date":2172,"open":2173,"high":2174,"low":2175,"close":1052,"change":2176,"percent_change":382,"volume":2177,"transactions":9,"vwap":1052},"2025-10-23",70.875,71.46,68.099998,-1.35,10965600,{"date":2179,"open":2180,"high":2181,"low":2182,"close":2183,"change":2184,"percent_change":2185,"volume":2186,"transactions":9,"vwap":2183},"2025-10-22",72.07,73.48,66.31,69.8,-4.31,-5.82,21854800,{"date":2188,"open":2189,"high":2190,"low":2191,"close":2192,"change":2193,"percent_change":2194,"volume":2195,"transactions":9,"vwap":2192},"2025-10-21",80.37,80.885,73.24,74.11,-8.79,-10.6,17623700,{"date":2197,"open":2198,"high":2199,"low":2200,"close":2201,"change":2202,"percent_change":794,"volume":2203,"transactions":9,"vwap":2201},"2025-10-20",83.5,83.99,78.052002,82.9,2.11,14957800,{"date":2205,"open":2206,"high":2207,"low":2208,"close":2209,"change":2210,"percent_change":2211,"volume":2212,"transactions":9,"vwap":2209},"2025-10-17",80.39,84.15,78.8,80.79,-3.05,-3.64,14927400,{"date":2214,"open":2215,"high":2216,"low":2217,"close":2218,"change":2219,"percent_change":2220,"volume":2221,"transactions":9,"vwap":2218},"2025-10-16",91.93,91.99,83.33,83.84,-6.01,-6.69,18653700,{"date":2223,"open":2224,"high":2225,"low":2226,"close":2227,"change":2228,"percent_change":2229,"volume":2230,"transactions":9,"vwap":2227},"2025-10-15",96.71,97,86.5,89.85,-8.8,-8.92,29991500,{"date":2232,"open":2233,"high":26,"low":2234,"close":2235,"change":2236,"percent_change":2237,"volume":2238,"transactions":9,"vwap":2235},"2025-10-14",97.79,88.6,98.65,3.59,3.78,40359400,{"date":2240,"open":2241,"high":2242,"low":2243,"close":2244,"change":2245,"percent_change":2246,"volume":2247,"transactions":9,"vwap":2244},"2025-10-13",86.8,98.97,85.5,95.059998,16.72,21.34,50242400,{"date":2249,"open":2250,"high":2251,"low":2252,"close":2253,"change":2254,"percent_change":2255,"volume":2256,"transactions":9,"vwap":2253},"2025-10-10",74.41,84.92,73.43,78.34,6.05,8.37,52334400,{"date":2258,"open":2259,"high":2260,"low":2261,"close":2262,"change":2263,"percent_change":2264,"volume":2265,"transactions":9,"vwap":2262},"2025-10-09",73.65,78.32,71.52,72.29,1.7,2.41,24843500,{"date":2267,"open":2268,"high":2269,"low":2270,"close":2271,"change":683,"percent_change":2184,"volume":2272,"transactions":9,"vwap":2271},"2025-10-08",75.24,75.97,69.61,70.59,11488800,{"date":2274,"open":2275,"high":2276,"low":2277,"close":2278,"change":846,"percent_change":2279,"volume":2280,"transactions":9,"vwap":2278},"2025-10-07",75.9,79.53,72.2,73.77,-0.75,15264900,{"date":2282,"open":2283,"high":2284,"low":2174,"close":2285,"change":2286,"percent_change":2287,"volume":2288,"transactions":9,"vwap":2285},"2025-10-06",73.3,74.93,74.33,2.83,3.96,10864900,{"date":2290,"open":2291,"high":2292,"low":2293,"close":2294,"change":2295,"percent_change":2296,"volume":2297,"transactions":9,"vwap":2294},"2025-10-03",72,75.6,70.33,71.5,0.54,0.76,14675500,{"date":2299,"open":2300,"high":2301,"low":2302,"close":2303,"change":2013,"percent_change":1572,"volume":2304,"transactions":9,"vwap":2303},"2025-10-02",68.8,71.735,67.42,70.96,13407700,{"date":2306,"open":1212,"high":2307,"low":2308,"close":2309,"change":1308,"percent_change":2310,"volume":2311,"transactions":9,"vwap":2309},"2025-10-01",67.99,65.58,67.63,0.83,8046800,{"date":2313,"open":2314,"high":2315,"low":2316,"close":2317,"change":2318,"percent_change":2319,"volume":2320,"transactions":9,"vwap":2317},"2025-09-30",67.985,68.93,65.91,67.07,-1.11,-1.63,7989400,{"date":2322,"open":2323,"high":2324,"low":1733,"close":2325,"change":2326,"percent_change":2327,"volume":2328,"transactions":9,"vwap":2325},"2025-09-29",69.32,69.5,68.18,-0.45,-0.66,12539000,{"date":2330,"open":2331,"high":2332,"low":2333,"close":2334,"change":2335,"percent_change":2336,"volume":2337,"transactions":9,"vwap":2334},"2025-09-26",77,77.47,68.57,68.63,-8.5,-11.02,18998600,{"date":2339,"open":2340,"high":2341,"low":2300,"close":2342,"change":2343,"percent_change":641,"volume":2344,"transactions":9,"vwap":2342},"2025-09-25",70.5,82.23,77.13,5.9,26004400,{"date":2346,"open":2347,"high":2348,"low":2349,"close":2350,"change":2084,"percent_change":2351,"volume":2352,"transactions":9,"vwap":2350},"2025-09-24",76.42,77.17,70.58,71.23,-4.65,13358400,{"date":2354,"open":2355,"high":2356,"low":2357,"close":2358,"change":2359,"percent_change":2360,"volume":2361,"transactions":9,"vwap":2358},"2025-09-23",74,76.69,72.76,74.7,1.48,2.02,14194100,{"date":2363,"open":2364,"high":2283,"low":2365,"close":2366,"change":2367,"percent_change":2367,"volume":2368,"transactions":9,"vwap":2366},"2025-09-22",71.91,69.53,73.22,0,10578400,{"date":2370,"open":2371,"high":2372,"low":2340,"close":2366,"change":1489,"percent_change":2373,"volume":2374,"transactions":9,"vwap":2366},"2025-09-19",73,75.92,1.51,37395100,{"date":2376,"open":2377,"high":2378,"low":2379,"close":2380,"change":2381,"percent_change":2382,"volume":2383,"transactions":9,"vwap":2380},"2025-09-18",68.07,72.15,66.376,72.13,5.32,7.96,14050400,{"date":2385,"open":2386,"high":2387,"low":1666,"close":2388,"change":2310,"percent_change":2389,"volume":2390,"transactions":9,"vwap":2388},"2025-09-17",68,69.099998,66.81,1.26,11289100,{"date":2392,"open":2393,"high":2394,"low":1766,"close":2395,"change":153,"percent_change":2396,"volume":2397,"transactions":9,"vwap":2395},"2025-09-16",67.175,67.936,65.98,0.06,11280200,{"date":2399,"open":2400,"high":1201,"low":2401,"close":2402,"change":2403,"percent_change":2404,"volume":2405,"transactions":9,"vwap":2402},"2025-09-15",66.010002,64.41,65.94,2.43,3.83,10796300,{"date":2407,"open":2408,"high":2409,"low":2410,"close":2411,"change":47,"percent_change":2296,"volume":2412,"transactions":9,"vwap":2411},"2025-09-12",63.4,64.17,62.57,63.51,5974600,{"date":2414,"open":2415,"high":2416,"low":2417,"close":2418,"change":1204,"percent_change":1808,"volume":2419,"transactions":9,"vwap":2418},"2025-09-11",62.6,65.623,62.12,63.029999,9420300,{"date":2421,"open":2422,"high":1045,"low":2423,"close":2424,"change":173,"percent_change":2425,"volume":2426,"transactions":9,"vwap":2424},"2025-09-10",63.96,61.595,62.44,-1.12,7550000,{"date":2428,"open":1796,"high":2429,"low":1119,"close":2430,"change":2431,"percent_change":2432,"volume":2433,"transactions":9,"vwap":2430},"2025-09-09",64.54,63.15,0.43,0.69,7642000,{"date":2435,"open":2436,"high":2437,"low":1812,"close":2438,"change":1894,"percent_change":2439,"volume":2440,"transactions":9,"vwap":2438},"2025-09-08",62.65,63.25,62.72,-0.52,8654600,{"date":2442,"open":1045,"high":1009,"low":2443,"close":2444,"change":577,"percent_change":1445,"volume":2445,"transactions":9,"vwap":2444},"2025-09-05",61.401,63.049999,6903900,{"date":2447,"open":2400,"high":2448,"low":2449,"close":2091,"change":2450,"percent_change":2451,"volume":2452,"transactions":9,"vwap":2091},"2025-09-04",66.55,63.028,-1.81,-2.74,8081700,{"date":2454,"open":2455,"high":2456,"low":2457,"close":2458,"change":2459,"percent_change":2460,"volume":2461,"transactions":9,"vwap":2458},"2025-09-03",68.31,68.78,65.41,65.99,-1.32,-1.96,7238100,{"date":2463,"open":2464,"high":2465,"low":2466,"close":2467,"change":2468,"percent_change":2469,"volume":2470,"transactions":9,"vwap":2467},"2025-09-02",68.91,69.35,66.07,67.31,-3.83,-5.38,9213200,{"date":2472,"open":2473,"high":2474,"low":2475,"close":2476,"change":2477,"percent_change":2478,"volume":2479,"transactions":9,"vwap":2476},"2025-08-29",73.85,73.87,71.07,71.14,-2.36,-3.21,6926700,{"date":2481,"open":2482,"high":2483,"low":2484,"close":2485,"change":2486,"percent_change":2487,"volume":2488,"transactions":9,"vwap":2485},"2025-08-28",71.51,74.27,70.101,73.5,2.1,2.94,7604100,{"date":2490,"open":2491,"high":2492,"low":2493,"close":2494,"change":1098,"percent_change":2495,"volume":2496,"transactions":9,"vwap":2494},"2025-08-27",70.099998,72.32,68.74,71.4,2.25,6883200,{"date":2498,"open":2499,"high":2500,"low":2501,"close":2502,"change":2503,"percent_change":2504,"volume":2505,"transactions":9,"vwap":2502},"2025-08-26",72.45,75.43,69.26,69.83,-2.48,-3.43,13317900,{"date":2507,"open":2508,"high":2509,"low":1250,"close":2510,"change":705,"percent_change":2511,"volume":2512,"transactions":9,"vwap":2510},"2025-08-25",68.49,72.9,72.31,6.53,10729600,{"date":2514,"open":2515,"high":2516,"low":2517,"close":2518,"change":1221,"percent_change":921,"volume":2519,"transactions":9,"vwap":2518},"2025-08-22",67.76,69.75,66.41,67.88,10399100,{"date":2521,"open":2522,"high":2324,"low":2523,"close":2524,"change":2525,"percent_change":1854,"volume":2526,"transactions":9,"vwap":2524},"2025-08-21",68.21,64.82,68.28,0.11,11981300,{"date":2528,"open":2529,"high":2530,"low":1740,"close":2531,"change":2425,"percent_change":2532,"volume":2533,"transactions":9,"vwap":2531},"2025-08-20",67.355,69.14,68.17,-1.62,8741100,{"date":2535,"open":2536,"high":2537,"low":2538,"close":1036,"change":2539,"percent_change":2540,"volume":2541,"transactions":9,"vwap":1036},"2025-08-19",70.76,71.68,66.88,-2.92,-4.04,11975300,{"date":2543,"open":2544,"high":2545,"low":2546,"close":2547,"change":1470,"percent_change":2548,"volume":2549,"transactions":9,"vwap":2547},"2025-08-18",73.935,74.167,69.010002,72.21,-3.76,12362200,{"date":2551,"open":2552,"high":2553,"low":2485,"close":2554,"change":2555,"percent_change":2556,"volume":2557,"transactions":9,"vwap":2554},"2025-08-15",76.85,77.7,75.029999,-1.55,-2.02,8547000,{"date":2559,"open":2560,"high":2561,"low":2562,"close":2563,"change":2564,"percent_change":879,"volume":2565,"transactions":9,"vwap":2563},"2025-08-14",74.64,78.159,74.35,76.58,1.18,11179600,{"date":2567,"open":2568,"high":2569,"low":2570,"close":2571,"change":61,"percent_change":747,"volume":2572,"transactions":9,"vwap":2571},"2025-08-13",75.54,77.56,72.84,75.4,12256400,{"date":2574,"open":2575,"high":2576,"low":2577,"close":2578,"change":2579,"percent_change":2580,"volume":2581,"transactions":9,"vwap":2578},"2025-08-12",74.37,75.7,72.14,74.95,2.26,3.11,12333300,{"date":2583,"open":2284,"high":2584,"low":2585,"close":2586,"change":2319,"percent_change":2587,"volume":2588,"transactions":9,"vwap":2586},"2025-08-11",82.5,72.54,72.69,-2.19,23837600,{"date":2590,"open":2591,"high":2592,"low":2593,"close":2594,"change":2595,"percent_change":2596,"volume":2597,"transactions":9,"vwap":2594},"2025-08-08",76.94,79.36,71.64,74.32,3.25,4.57,24410900,{"date":2599,"open":2600,"high":2601,"low":2602,"close":2475,"change":673,"percent_change":2603,"volume":2604,"transactions":9,"vwap":2475},"2025-08-07",71,72.35,68.572,5.27,16083900,{"date":2606,"open":1765,"high":2607,"low":2608,"close":2609,"change":619,"percent_change":819,"volume":2610,"transactions":9,"vwap":2609},"2025-08-06",70.95,66.665,67.51,13196700,{"date":2612,"open":2613,"high":2614,"low":1268,"close":2615,"change":2616,"percent_change":2617,"volume":2618,"transactions":9,"vwap":2615},"2025-08-05",65.64,68.42,68.39,2.97,4.54,11618200,{"date":2620,"open":1226,"high":2621,"low":2622,"close":2623,"change":2624,"percent_change":1082,"volume":2625,"transactions":9,"vwap":2623},"2025-08-04",67.402,62.9,65.42,1.73,14453400,{"date":2627,"open":2628,"high":2629,"low":2630,"close":2631,"change":2632,"percent_change":673,"volume":2633,"transactions":9,"vwap":2631},"2025-08-01",60.39,64.5,59.2,63.69,2.19,15491100,{"date":2635,"open":2636,"high":2637,"low":2638,"close":2639,"change":964,"percent_change":1596,"volume":2640,"transactions":9,"vwap":2639},"2025-07-31",59.88,62.685,59.565,61.5,9662400,{"date":2642,"open":2643,"high":2644,"low":2630,"close":2645,"change":1204,"percent_change":2139,"volume":2646,"transactions":9,"vwap":2645},"2025-07-30",60.080002,62.474,60.85,8931700,{"date":2648,"open":2649,"high":2650,"low":1466,"close":2651,"change":1998,"percent_change":2219,"volume":2652,"transactions":9,"vwap":2651},"2025-07-29",65.040001,65.84,60.26,12203300,{"date":2654,"open":2655,"high":2151,"low":1211,"close":2656,"change":2657,"percent_change":2658,"volume":2659,"transactions":9,"vwap":2656},"2025-07-28",62.67,64.11,2.03,3.27,11141900,{"date":2661,"open":2662,"high":1629,"low":1550,"close":2663,"change":2664,"percent_change":267,"volume":2665,"transactions":9,"vwap":2663},"2025-07-25",61.28,62.080002,0.52,10034400,{"date":2667,"open":2668,"high":2669,"low":1442,"close":926,"change":1709,"percent_change":2432,"volume":2670,"transactions":9,"vwap":926},"2025-07-24",60.87,62.049999,8743300,{"date":2672,"open":2673,"high":2674,"low":2675,"close":2676,"change":143,"percent_change":2677,"volume":2678,"transactions":9,"vwap":2676},"2025-07-23",59.6,62.32,59.4,61.14,1.76,12451400,{"date":2680,"open":2681,"high":2682,"low":1607,"close":2643,"change":1596,"percent_change":2683,"volume":2684,"transactions":9,"vwap":2643},"2025-07-22",58.55,60.35,1.81,14090700,{"date":2686,"open":2687,"high":2688,"low":1834,"close":1649,"change":278,"percent_change":2689,"volume":2690,"transactions":9,"vwap":1649},"2025-07-21",63.715,65.050003,-6.66,25111700,{"date":2692,"open":1503,"high":2693,"low":1834,"close":2694,"change":2695,"percent_change":2696,"volume":2697,"transactions":9,"vwap":2694},"2025-07-18",64.51,63.22,2.96,4.91,29025600,{"date":2699,"open":1892,"high":2700,"low":1321,"close":2651,"change":2701,"percent_change":2702,"volume":2703,"transactions":9,"vwap":2651},"2025-07-17",61.67,1.71,2.92,42064900,{"date":2705,"open":1964,"high":2706,"low":2707,"close":2681,"change":1886,"percent_change":2708,"volume":2709,"transactions":9,"vwap":2681},"2025-07-16",61.13,56.73,0.57,37794200,{"date":2711,"open":816,"high":2712,"low":2713,"close":2714,"change":2715,"percent_change":2716,"volume":2717,"transactions":9,"vwap":2714},"2025-07-15",62.873,52.89,58.22,9.7,19.99,74016900,{"date":2719,"open":2720,"high":329,"low":2721,"close":2722,"change":1949,"percent_change":2723,"volume":2724,"transactions":9,"vwap":2722},"2025-07-14",45.86,45.66,48.52,7.56,23472400,{"date":2726,"open":2727,"high":2728,"low":2729,"close":2730,"change":2731,"percent_change":2732,"volume":2733,"transactions":9,"vwap":2730},"2025-07-11",45.53,50.98,44.622,45.11,-0.12,-0.27,37216600,{"date":2735,"open":2736,"high":2737,"low":2738,"close":745,"change":2739,"percent_change":2740,"volume":2741,"transactions":9,"vwap":745},"2025-07-10",48.099998,48.115,42.86,15.2,50.62,86416200,{"date":2743,"open":2744,"high":2745,"low":2746,"close":2747,"change":1879,"percent_change":2748,"volume":2749,"transactions":9,"vwap":2747},"2025-07-09",31.55,31.669,29.58,30.030001,-3.72,10367400,{"date":2751,"open":2752,"high":2753,"low":2754,"close":2755,"change":83,"percent_change":61,"volume":2756,"transactions":9,"vwap":2755},"2025-07-08",31.25,32.46,30.595,31.19,6569600,{"date":2758,"open":2759,"high":2760,"low":2761,"close":2762,"change":2763,"percent_change":2503,"volume":2764,"transactions":9,"vwap":2762},"2025-07-07",30.54,31.225,29.62,31.049999,-0.79,6035500,{"date":2766,"open":2767,"high":2768,"low":2769,"close":2770,"change":2771,"percent_change":515,"volume":2772,"transactions":9,"vwap":2770},"2025-07-03",32.36,32.65,31.54,31.84,-0.53,3886600,{"date":2774,"open":2775,"high":2776,"low":2777,"close":2778,"change":202,"percent_change":2779,"volume":2780,"transactions":9,"vwap":2778},"2025-07-02",31.5,32.5,31.4,32.37,2.79,4796200,{"date":2782,"open":2783,"high":2784,"low":2785,"close":2786,"change":1064,"percent_change":2787,"volume":2788,"transactions":9,"vwap":2786},"2025-07-01",33.14,33.27,31.301,31.49,-5.35,7003400,{"date":2790,"open":2791,"high":2792,"low":2793,"close":2784,"change":963,"percent_change":2794,"volume":2795,"transactions":9,"vwap":2784},"2025-06-30",32.75,33.98,31.996,1.12,9184100,{"date":2797,"open":2798,"high":2799,"low":2800,"close":2801,"change":863,"percent_change":2802,"volume":2803,"transactions":9,"vwap":2801},"2025-06-27",34.0099983,34.4,32.0099983,32.9,-8.59,15080500,{"date":2805,"open":2806,"high":2807,"low":2808,"close":2809,"change":1204,"percent_change":2810,"volume":2811,"transactions":9,"vwap":2809},"2025-06-26",36.3,36.91,35.5,35.99,1.67,6859100,{"date":2813,"open":2814,"high":2815,"low":2816,"close":2817,"change":54,"percent_change":2818,"volume":2819,"transactions":9,"vwap":2817},"2025-06-25",34.7,35.939,33.93,35.4,1.4,8497100,{"date":2821,"open":2822,"high":2823,"low":2824,"close":2825,"change":2826,"percent_change":1011,"volume":2827,"transactions":9,"vwap":2825},"2025-06-24",36.8,37.16,34.71,34.91,-1.65,10210100,{"date":2829,"open":2830,"high":2831,"low":2832,"close":2833,"change":2834,"percent_change":1520,"volume":2835,"transactions":9,"vwap":2833},"2025-06-23",37.445,38.044998,35.532,36.56,-1.18,10524600,{"date":2837,"open":2838,"high":2839,"low":2840,"close":2841,"change":2664,"percent_change":2818,"volume":2842,"transactions":9,"vwap":2841},"2025-06-20",38.64,38.76,36.7,37.74,13639700,{"date":2844,"open":2845,"high":2846,"low":2847,"close":2848,"change":1603,"percent_change":2849,"volume":2850,"transactions":9,"vwap":2848},"2025-06-18",36.29,39.099998,36.14,37.22,4.9,18848700,{"date":2852,"open":2853,"high":2854,"low":2855,"close":2856,"change":2310,"percent_change":2857,"volume":2858,"transactions":9,"vwap":2856},"2025-06-17",34.29,35.78,33.9,35.48,2.4,14061300,{"date":2860,"open":2861,"high":2862,"low":2863,"close":2864,"change":2865,"percent_change":2866,"volume":2867,"transactions":9,"vwap":2864},"2025-06-16",31.47,35.049999,31.39,34.65,4.1,13.42,25291900,{"date":2869,"open":2870,"high":2871,"low":2872,"close":2873,"change":2874,"percent_change":2875,"volume":2876,"transactions":9,"vwap":2873},"2025-06-13",29.84,30.78,28.355,30.55,1.35,4.62,25329300,{"date":2878,"open":2879,"high":2880,"low":2881,"close":2882,"change":673,"percent_change":2883,"volume":2884,"transactions":9,"vwap":2882},"2025-06-12",25.54,29.96,25.17,29.2,13.88,24578800,{"date":2886,"open":2887,"high":2888,"low":2889,"close":2890,"change":2891,"percent_change":2892,"volume":2893,"transactions":9,"vwap":2890},"2025-06-11",25.25,25.87,23.26,25.64,-1.59,-5.84,15842400,{"date":2895,"open":2896,"high":2897,"low":2898,"close":2899,"change":1637,"percent_change":2057,"volume":2900,"transactions":9,"vwap":2899},"2025-06-10",28.48,28.535,26.48,27.23,6775500,{"date":2902,"open":2903,"high":2904,"low":2905,"close":2906,"change":2907,"percent_change":2908,"volume":2909,"transactions":9,"vwap":2906},"2025-06-09",26.465,29.049999,26.31,27.69,1.99,7.74,14815600,{"date":2911,"open":2912,"high":2913,"low":2914,"close":2915,"change":546,"percent_change":894,"volume":2916,"transactions":9,"vwap":2915},"2025-06-06",27.09,27.12,25.049999,25.7,8789100,{"date":2918,"open":2919,"high":2920,"low":2921,"close":2922,"change":2874,"percent_change":2923,"volume":2924,"transactions":9,"vwap":2922},"2025-06-05",24.48,27.6,24.030001,25.93,5.49,21351400,{"date":2926,"open":2927,"high":2928,"low":2929,"close":2930,"change":2931,"percent_change":2932,"volume":2933,"transactions":9,"vwap":2930},"2025-06-04",22.37,24.635,22.040001,24.58,2.58,11.73,11106300,{"date":2935,"open":2936,"high":2937,"low":2938,"close":2939,"change":2940,"percent_change":2941,"volume":2942,"transactions":9,"vwap":2939},"2025-06-03",20.7,22.77,20.6,22,1.5,7.32,8323400,{"date":2944,"open":2945,"high":2945,"low":2946,"close":2947,"change":819,"percent_change":2948,"volume":2949,"transactions":9,"vwap":2947},"2025-06-02",22.87,20.105,20.5,-5.92,13949300,{"date":2951,"open":2952,"high":2953,"low":2954,"close":2955,"change":2360,"percent_change":2956,"volume":2957,"transactions":9,"vwap":2955},"2025-05-30",19.85,22.45,19.75,21.79,10.22,13127500,{"date":2959,"open":2954,"high":2960,"low":2961,"close":2962,"change":351,"percent_change":133,"volume":2963,"transactions":9,"vwap":2962},"2025-05-29",20.14,19.6,19.77,4285800,{"date":2965,"open":2966,"high":2967,"low":179,"close":2961,"change":2310,"percent_change":2968,"volume":2969,"transactions":9,"vwap":2961},"2025-05-28",18.77,19.94,4.42,7022100,{"date":2971,"open":2972,"high":2973,"low":2974,"close":2966,"change":413,"percent_change":2975,"volume":2976,"transactions":9,"vwap":2966},"2025-05-27",19.76,19.78,18.75,-4.67,5764600,{"date":2978,"open":2979,"high":2980,"low":2981,"close":2982,"change":547,"percent_change":2983,"volume":2984,"transactions":9,"vwap":2982},"2025-05-23",19.64,19.91,19.46,19.69,-1.94,2941500,{"date":2986,"open":2987,"high":2988,"low":2989,"close":2990,"change":39,"percent_change":2616,"volume":2991,"transactions":9,"vwap":2990},"2025-05-22",19.8,20.77,19.23,20.08,4970000,{"date":2993,"open":2994,"high":2994,"low":2995,"close":2996,"change":2997,"percent_change":2998,"volume":2999,"transactions":9,"vwap":2996},"2025-05-21",20.4,19.38,19.5,-1.14,-5.52,5250100,{"date":3001,"open":3002,"high":3003,"low":3004,"close":3005,"change":3006,"percent_change":1862,"volume":3007,"transactions":9,"vwap":3005},"2025-05-20",21.059999,21.203,20.51,20.64,-0.61,4619600,{"date":3009,"open":3010,"high":3011,"low":3012,"close":3013,"change":1453,"percent_change":192,"volume":3014,"transactions":9,"vwap":3013},"2025-05-19",20.67,21.33,20.52,21.25,2760400,{"date":3016,"open":3017,"high":3018,"low":3019,"close":3020,"change":3021,"percent_change":3022,"volume":3023,"transactions":9,"vwap":3020},"2025-05-16",21.049999,21.691,21,21.31,-0.01,-0.05,4300300,{"date":3025,"open":3019,"high":3026,"low":3010,"close":3027,"change":108,"percent_change":3028,"volume":3029,"transactions":9,"vwap":3027},"2025-05-15",21.56,21.32,1.14,2716200,{"date":3031,"open":3032,"high":3033,"low":3034,"close":3035,"change":1367,"percent_change":3036,"volume":3037,"transactions":9,"vwap":3035},"2025-05-14",22.145,22.41,20.864,21.08,1.49,10131100,{"date":3039,"open":3035,"high":3040,"low":3041,"close":2988,"change":331,"percent_change":3042,"volume":3043,"transactions":9,"vwap":2988},"2025-05-13",21.105,20.049999,-1.75,6724900,{"date":3045,"open":3046,"high":3047,"low":3048,"close":3049,"change":360,"percent_change":1019,"volume":3050,"transactions":9,"vwap":3049},"2025-05-12",22.57,22.58,20.75,21.14,8732600,{"date":3052,"open":3053,"high":3054,"low":3055,"close":3056,"change":3057,"percent_change":3058,"volume":3059,"transactions":9,"vwap":3056},"2025-05-09",23.855,24.73,20.94,21.95,-1.9,-7.97,11597900,{"date":3061,"open":3062,"high":3063,"low":3064,"close":3065,"change":3066,"percent_change":812,"volume":3067,"transactions":9,"vwap":3065},"2025-05-08",23.71,24.39,23.611,23.85,0.23,6427700,{"date":3069,"open":3070,"high":3071,"low":3072,"close":3073,"change":381,"percent_change":3074,"volume":3075,"transactions":9,"vwap":3073},"2025-05-07",24.45,24.46,23.12,23.62,-4.33,4821200,{"date":3077,"open":3078,"high":3079,"low":3080,"close":3081,"change":74,"percent_change":2556,"volume":3082,"transactions":9,"vwap":3081},"2025-05-06",24.66,24.745,24.049999,24.69,4114100,{"date":3084,"open":3085,"high":3086,"low":3087,"close":3088,"change":1391,"percent_change":2296,"volume":3089,"transactions":9,"vwap":3088},"2025-05-05",25.059999,25.74,24.87,25.2,3676000,{"date":3091,"open":3092,"high":3093,"low":3094,"close":3095,"change":1488,"percent_change":484,"volume":3096,"transactions":9,"vwap":3095},"2025-05-02",24.945,25.57,24.6,25.01,3274200,{"date":3098,"open":3099,"high":3100,"low":3101,"close":3102,"change":2731,"percent_change":3103,"volume":3104,"transactions":9,"vwap":3102},"2025-05-01",24.014999,25.032,23.96,24.34,-0.49,3324900,{"date":3106,"open":3107,"high":3108,"low":3109,"close":3071,"change":2731,"percent_change":3103,"volume":3110,"transactions":9,"vwap":3071},"2025-04-30",23.55,24.675,22.71,5924300,{"date":3112,"open":3113,"high":3114,"low":3115,"close":2930,"change":2732,"percent_change":3116,"volume":3117,"transactions":9,"vwap":2930},"2025-04-29",24.76,25.09,23.52,-1.09,5974500,{"date":3119,"open":3120,"high":3121,"low":3122,"close":3123,"change":629,"percent_change":2005,"volume":3124,"transactions":9,"vwap":3123},"2025-04-28",24.77,25.67,24.18,24.85,4117900,{"date":3126,"open":3127,"high":3128,"low":3129,"close":3130,"change":993,"percent_change":3131,"volume":3132,"transactions":9,"vwap":3130},"2025-04-25",25.75,26.1,24.35,24.41,-6.15,6209200,{"date":183,"open":3134,"high":3135,"low":3136,"close":3137,"change":3138,"percent_change":3139,"volume":3140,"transactions":9,"vwap":3137},23.37,26.28,23.21,26.01,2.64,11.3,10857900]