[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-QLD":3,"homepage-market-summary":28,"stock-historical-QLD":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"QLD","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"ProShares Ultra QQQ","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.1075,0.108364,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":19,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},100.77,100.98,101.62,100.645,99.84,0.93,3900733.7484,56.6,5120176.5359196095,98.1,5104,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":152},"success",[31,38,45,52,59,67],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":11,"sparkline":37,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"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":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":11,"sparkline":44,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":11,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":11,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":65,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":65,"sparkline":73,"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",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"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",[97,102,107,112,117,122,127,132,137,142,147],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",0.53,202,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.24,54.01,{"name":108,"etf":109,"change":110,"price":111,"is_up":65},"Healthcare","XLV",-0.17,167.09,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.47,63.75,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.46,49.73,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.04,111.65,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":159,"name":160,"price":161,"change":135,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":163,"name":164,"price":165,"change":43,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":167,"name":168,"price":169,"change":170,"is_up":65},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":19,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},40.8,5357886,1955628310.515822,135.25,"2025-04-24",[182,185,195,206,217,227,238,249,260,270,281,291,302,312,322,332,342,353,363,374,384,394,405,416,426,437,448,459,469,480,491,502,512,523,534,544,555,566,577,588,598,609,620,631,641,652,663,673,684,694,705,715,726,737,748,759,769,780,790,800,811,821,829,838,844,853,861,869,877,885,892,900,908,916,925,932,941,949,957,965,972,980,988,997,1005,1014,1022,1030,1037,1046,1054,1063,1072,1081,1090,1098,1105,1113,1121,1130,1137,1143,1151,1157,1165,1173,1182,1189,1198,1206,1214,1222,1229,1238,1247,1256,1265,1274,1282,1290,1297,1305,1312,1319,1328,1336,1345,1352,1360,1368,1377,1386,1394,1402,1410,1419,1428,1437,1445,1453,1461,1468,1477,1486,1493,1500,1509,1518,1526,1534,1542,1549,1557,1565,1573,1580,1587,1595,1603,1611,1617,1623,1630,1638,1645,1652,1661,1668,1675,1683,1691,1700,1708,1716,1724,1732,1740,1747,1756,1765,1774,1782,1790,1798,1806,1812,1819,1825,1831,1836,1845,1851,1858,1863,1871,1880,1885,1890,1895,1902,1908,1915,1922,1929,1935,1941,1948,1955,1962,1968,1974,1980,1986,1993,2000,2006,2014,2020,2027,2035,2043,2052,2061,2068,2075,2082,2088,2097,2104,2112,2119,2127,2134,2142,2150,2158,2166,2174,2182,2189,2196,2203,2211,2219,2225,2234,2243,2252,2261,2269,2277,2283,2290,2297,2303,2309,2315,2323,2328,2334,2342,2351,2357,2364,2373,2382,2388,2396,2404,2411,2418,2426,2433,2440,2448,2455,2463,2470,2479,2488,2495,2503,2512,2519,2527,2535,2540,2547,2556,2561,2569,2576,2583,2591,2599,2608,2617,2626,2632,2639,2646,2651,2658,2665,2672,2681,2688,2695,2701,2708,2717,2725,2732,2739,2745,2752,2761,2768,2774,2782,2790,2797,2804,2811,2818,2826,2834,2841,2849,2857,2866,2874,2883,2890,2897,2904,2911,2918,2926,2935,2943,2951,2957,2965,2972,2979,2988,2996,3003,3009,3015,3022,3030,3039,3047,3055,3062,3070,3077,3085,3093,3101,3108,3115,3122],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":22,"volume":23,"transactions":183,"vwap":184},59611,101.0102,{"date":186,"open":187,"high":188,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-05",98.08,100.06,98.02,1.71,1.74,3124480.173318,56884,99.2967,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-02",98.62,99.44,97.64,98.13,1.89,1.96,4386639.901164,74945,98.3343,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-01",96.41,96.91,94.75,96.24,0.59,0.62,5229029.459,79757,96.0879,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":57,"volume":224,"transactions":225,"vwap":226},"2026-09-30",95.78,97.04,95.61,95.65,0.43,3684310.868696,58455,96.1874,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-29",95.81,95.9,94.55,95.22,0.35,0.37,2920447.567065,56034,95.1834,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-28",95.88,96.12,93.595,94.87,-2.08,-2.15,3881546.618161,81430,94.9525,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-25",96.52,97.3201,95.7,96.95,0.85,0.88,3227950.931133,66103,96.7945,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":266,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-24",94.6,96.5,94.45,96.1,-0.06,3633913.725481,65603,95.3775,{"date":271,"open":272,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-23",97.68,97.71,95.38,96.16,-1.66,-1.7,3835714.9303,71508,96.1841,{"date":282,"open":283,"high":284,"low":283,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-22",96.13,98.05,97.82,1.55,1.61,3678403.640809,62951,97.2166,{"date":292,"open":293,"high":294,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-21",92.86,96.73,92.85,96.27,5.27,5.79,4420744.140281,77642,94.9748,{"date":303,"open":304,"high":305,"low":306,"close":307,"change":140,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-18",90.41,91.12,89.48,91,1.18,3451076.826721,49967,90.529,{"date":313,"open":314,"high":315,"low":316,"close":317,"change":145,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-17",89.77,90.225,89.0901,89.94,3.43,2837140.619514,50710,89.6884,{"date":323,"open":324,"high":325,"low":326,"close":327,"change":328,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-16",87.78,88.73,85.81,86.96,0,3945914.828537,60915,87.5239,{"date":333,"open":334,"high":335,"low":336,"close":327,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-15",87.98,88.17,86.71,-1.14,-1.29,2665643.722444,59564,87.2295,{"date":343,"open":344,"high":345,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-14",86.635,89.03,86.4837,88.1,-1.45,-1.62,3904254.680343,79953,87.6916,{"date":354,"open":355,"high":356,"low":357,"close":358,"change":359,"percent_change":191,"volume":360,"transactions":361,"vwap":362},"2026-09-11",89.75,90.22,89.24,89.55,1.53,3360143.2589,51630,89.6525,{"date":364,"open":365,"high":366,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-10",87.71,88.88,87.59,88.02,-1.96,-2.18,6294805.867895,85371,88.3011,{"date":375,"open":376,"high":377,"low":378,"close":376,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-09",89.98,90.83,89.405,-0.55,-0.61,2641457.908589,55191,90.0571,{"date":385,"open":386,"high":387,"low":388,"close":389,"change":390,"percent_change":110,"volume":391,"transactions":392,"vwap":393},"2026-09-08",91.14,91.39,89.81,90.53,-0.15,3991175.307551,65598,90.6417,{"date":395,"open":396,"high":397,"low":398,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-04",90.78,91.4,90.07,90.68,0.3,0.33,3160308.574166,50082,90.6526,{"date":406,"open":407,"high":408,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-09-03",88.699,90.7,88.41,90.38,2.07,2.34,4711677.347101,52857,89.9051,{"date":417,"open":324,"high":418,"low":419,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-09-02",88.44,87.29,88.31,0.39,0.44,2406432.076542,54292,87.9183,{"date":427,"open":428,"high":429,"low":430,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-09-01",87.86,89.09,87.195,87.92,-2.32,-2.57,5051033.82404,83510,88.0489,{"date":438,"open":439,"high":440,"low":441,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-31",89.83,90.43,89.3302,90.24,0.07,0.08,2853736.478885,52841,89.8579,{"date":449,"open":450,"high":451,"low":452,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-28",91.02,92.14,89.84,90.17,-1.21,-1.32,3702944.504217,57113,90.9845,{"date":460,"open":461,"high":462,"low":314,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-27",90.39,91.447,91.38,2.45,2.75,3731661.833816,53478,90.7967,{"date":470,"open":471,"high":472,"low":473,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-26",88.24,89.38,88.12,88.93,0.13,0.15,3281532.758034,52680,88.9142,{"date":481,"open":482,"high":483,"low":484,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-25",88.96,89.63,88.01,88.8,1.08,1.23,2925787.607288,58526,88.8012,{"date":492,"open":493,"high":494,"low":495,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-24",88.57,88.61,86.84,87.72,-1.81,-2.02,3890159.847056,85194,87.8258,{"date":503,"open":504,"high":505,"low":506,"close":507,"change":36,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-21",89.995,90.1,88.49,89.53,0.65,2570952.542686,60434,89.4678,{"date":513,"open":514,"high":515,"low":516,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-20",89.255,89.9501,88.36,88.95,-1.3,-1.44,3857071.049108,79967,89.1817,{"date":524,"open":525,"high":526,"low":527,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-19",91.365,91.64,89.4,90.25,-0.4,-0.44,2973365.677611,68564,90.5097,{"date":535,"open":536,"high":537,"low":442,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-18",91.34,91.81,90.65,-3.19,-3.4,3872562.657052,85245,91.0353,{"date":545,"open":546,"high":547,"low":548,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-17",94.625,95.04,93.68,93.84,-0.31,-0.33,2850107.707449,58391,94.3838,{"date":556,"open":557,"high":558,"low":559,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-14",94.76,95,93.45,94.15,-0.28,-0.3,2800176.226765,54790,94.156,{"date":567,"open":568,"high":569,"low":570,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-13",92.68,94.935,92.42,94.43,2.11,2.29,4060518.707495,61635,94.1956,{"date":578,"open":579,"high":580,"low":581,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-12",93.15,93.23,92.135,92.32,1.34,1.47,3455139.807689,61445,92.4877,{"date":589,"open":590,"high":591,"low":592,"close":593,"change":594,"percent_change":170,"volume":595,"transactions":596,"vwap":597},"2026-08-11",92.25,92.26,90.36,90.98,-0.65,2804852.798459,58104,91.2759,{"date":599,"open":600,"high":601,"low":602,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-08-10",92.03,92.62,91.51,91.63,-0.58,-0.63,3544017.832515,68089,92.0288,{"date":610,"open":611,"high":612,"low":613,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-08-07",91.5,92.36,90.57,92.21,2.08,2.31,4855419.995174,71955,91.6453,{"date":621,"open":622,"high":623,"low":624,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-08-06",89.14,91.3101,88.59,90.13,-0.67,-0.74,4441299.111677,76824,90.2277,{"date":632,"open":633,"high":634,"low":635,"close":636,"change":276,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-08-05",93.11,93.69,90.7201,90.8,-1.8,4812926.218304,85535,92.2156,{"date":642,"open":643,"high":644,"low":645,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-08-04",88.63,92.945,88.47,92.46,5.84,6.74,5541125.740282,94120,90.675,{"date":653,"open":654,"high":655,"low":656,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-08-03",83.78,86.99,83.18,86.62,2.95,3.53,4171888.664324,75253,85.5093,{"date":664,"open":665,"high":666,"low":667,"close":668,"change":669,"percent_change":115,"volume":670,"transactions":671,"vwap":672},"2026-07-31",84.69,85.585,81.79,83.67,0.99,7395241.857139,92762,83.6802,{"date":674,"open":675,"high":676,"low":677,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-30",80.61,83.035,80.2701,82.68,5.1,6.57,5777654.096784,90659,81.8139,{"date":685,"open":686,"high":687,"low":688,"close":689,"change":72,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-29",80.88,81.94,77.4493,77.58,-4.07,8074340.12702,130572,79.0259,{"date":695,"open":696,"high":697,"low":698,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-28",81.05,81.815,79.05,80.87,-1.61,-1.95,5230479.510632,106254,80.5995,{"date":706,"open":707,"high":708,"low":709,"close":710,"change":711,"percent_change":605,"volume":712,"transactions":713,"vwap":714},"2026-07-27",84.82,84.94,80.99,82.48,-0.52,4033394.29371,98202,82.6943,{"date":716,"open":717,"high":718,"low":719,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":724,"vwap":725},"2026-07-24",84.54,85.075,82.59,83,-2,-2.35,4115523.652738,99625,83.757,{"date":727,"open":728,"high":729,"low":730,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":735,"vwap":736},"2026-07-23",85.642,86.63,83.9,85,-3.28,-3.72,5985885.790948,124203,85.1901,{"date":738,"open":739,"high":740,"low":741,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":746,"vwap":747},"2026-07-22",87.9,89.37,87.87,88.28,-0.95,-1.06,2507107.563387,56548,88.5076,{"date":749,"open":750,"high":751,"low":752,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":757,"vwap":758},"2026-07-21",88.66,89.5,87.74,89.23,3.2,3.72,2824978.360595,57952,88.8085,{"date":760,"open":761,"high":762,"low":763,"close":764,"change":765,"percent_change":80,"volume":766,"transactions":767,"vwap":768},"2026-07-20",87.6,88.4637,85.945,86.03,0.12,3419994.318729,78638,87.0957,{"date":770,"open":771,"high":772,"low":773,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":778,"vwap":779},"2026-07-17",84.98,87.65,83.77,85.91,-2.66,-3,5352143.666307,133292,85.8454,{"date":781,"open":782,"high":783,"low":784,"close":493,"change":785,"percent_change":786,"volume":787,"transactions":788,"vwap":789},"2026-07-16",90.14,90.56,87.755,-3.04,-3.32,4334368.848192,111314,89.2392,{"date":791,"open":792,"high":793,"low":794,"close":795,"change":711,"percent_change":796,"volume":797,"transactions":798,"vwap":799},"2026-07-15",93.17,93.31,89.73,91.61,-0.56,4532856.409532,90349,91.4681,{"date":801,"open":802,"high":803,"low":804,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":809,"vwap":810},"2026-07-14",92.28,92.8,90.7778,92.13,2,2.22,3901575.73713,75773,92.0032,{"date":812,"open":813,"high":814,"low":815,"close":625,"change":816,"percent_change":817,"volume":818,"transactions":819,"vwap":820},"2026-07-13",91.67,91.94,89.7,-3.57,-3.81,5029637.970942,105154,90.7395,{"date":822,"open":646,"high":823,"low":824,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-07-10",93.94,91.52,93.7,0.56,0.6,2857700,{"date":830,"open":831,"high":832,"low":833,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-07-09",91.9,93.42,91.13,93.14,3,3.33,2926500,{"date":839,"open":840,"high":410,"low":841,"close":782,"change":57,"percent_change":842,"volume":843,"transactions":9,"vwap":782},"2026-07-08",88.56,87.54,0.5,4867500,{"date":845,"open":846,"high":847,"low":848,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-07-07",90.91,91.48,88.54,89.69,-3.45,-3.7,4543600,{"date":854,"open":855,"high":856,"low":857,"close":834,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":834},"2026-07-06",92.4,93.98,92.050003,2.53,2.79,2936200,{"date":862,"open":863,"high":864,"low":865,"close":866,"change":72,"percent_change":867,"volume":868,"transactions":9,"vwap":866},"2026-07-02",93.97,95.29,89.3,90.61,-3.5,6283700,{"date":870,"open":871,"high":222,"low":872,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-07-01",94.93,93.74,93.9,-2.86,-2.96,4558100,{"date":878,"open":634,"high":879,"low":880,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-06-30",97.16,93.64,96.76,3.08,3.29,3942000,{"date":886,"open":305,"high":887,"low":888,"close":548,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":548},"2026-06-29",93.79,88.91,4.56,5.12,4209300,{"date":893,"open":894,"high":824,"low":895,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-06-26",89.39,88.3,89.12,-2.65,-2.89,4520400,{"date":901,"open":902,"high":903,"low":904,"close":905,"change":906,"percent_change":286,"volume":907,"transactions":9,"vwap":905},"2026-06-25",94.22,94.47,88.98,91.77,1.4,4754900,{"date":909,"open":910,"high":911,"low":485,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-06-24",91.59,92.74,90.37,-0.85,-0.93,4405200,{"date":917,"open":918,"high":919,"low":920,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-06-23",91.74,93.82,90.81,91.22,-6.46,-6.61,5692200,{"date":926,"open":927,"high":928,"low":929,"close":272,"change":930,"percent_change":930,"volume":931,"transactions":9,"vwap":272},"2026-06-22",98.73,99.64,96.72,-0.23,3493600,{"date":933,"open":934,"high":935,"low":936,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-06-18",97.27,98.45,96.07,97.91,4.35,4.65,3727200,{"date":942,"open":943,"high":944,"low":633,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-06-17",96.83,96.96,93.56,-1.9,-1.99,5566100,{"date":950,"open":951,"high":952,"low":953,"close":954,"change":733,"percent_change":955,"volume":956,"transactions":9,"vwap":954},"2026-06-16",98.77,99.28,95.39,95.46,-3.75,3520400,{"date":958,"open":959,"high":198,"low":960,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-06-15",97.69,97.54,99.18,5.8,6.21,4768600,{"date":966,"open":967,"high":968,"low":636,"close":969,"change":115,"percent_change":970,"volume":971,"transactions":9,"vwap":969},"2026-06-12",92.47,94.07,93.38,1.3,7289100,{"date":973,"open":974,"high":975,"low":495,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-06-11",87.91,92.66,92.18,5.67,6.55,6688400,{"date":981,"open":982,"high":593,"low":983,"close":984,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-06-10",88.52,86.32,86.51,-3.61,-4.01,7232200,{"date":989,"open":990,"high":991,"low":992,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-06-09",94.019997,94.72,84.6,90.12,-2.13,-2.31,10184800,{"date":998,"open":999,"high":1000,"low":1001,"close":590,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":590},"2026-06-08",92.71,94.029999,91.54,2.71,3.03,6023600,{"date":1006,"open":1007,"high":1008,"low":1009,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-06-05",96.18,96.58,89.28,89.54,-9.48,-9.57,8437900,{"date":1015,"open":1016,"high":1017,"low":1018,"close":1019,"change":1020,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1019},"2026-06-04",97.66,99.78,96.88,99.019997,-0.98,4130800,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1027,"change":1028,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1027},"2026-06-03",100.85,101.19,99.16,100,-0.53,4401500,{"date":1031,"open":1032,"high":1033,"low":1034,"close":1035,"change":120,"percent_change":120,"volume":1036,"transactions":9,"vwap":1035},"2026-06-02",99.56,100.6,98.69,100.53,3891700,{"date":1038,"open":1039,"high":1040,"low":1041,"close":1042,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1042},"2026-06-01",98.16,100.41,97.84,99.63,1.17,1.19,4830700,{"date":1047,"open":1048,"high":1049,"low":272,"close":1050,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1050},"2026-05-29",98.39,99.35,98.46,0.67,0.69,4821500,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1059,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1059},"2026-05-28",96.25,98.059998,95.4,97.79,1.6,1.66,3614200,{"date":1064,"open":1065,"high":1066,"low":1067,"close":1068,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1068},"2026-05-27",97.11,97.14,95.15,96.19,-0.21,-0.22,4035800,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1077,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2026-05-26",95.3,96.65,94.84,96.4,3.3,3.54,4142400,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1086,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1086},"2026-05-22",93.27,94.32,92.73,93.099998,0.72,0.78,4042000,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1095,"change":401,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1095},"2026-05-21",90.96,93.040001,90.42,92.38,0.36,3999800,{"date":1099,"open":1100,"high":857,"low":1101,"close":857,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":857},"2026-05-20",90.059998,89.68,2.92,3.28,3884100,{"date":1106,"open":1107,"high":410,"low":1108,"close":1109,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1109},"2026-05-19",88.67,87.52,89.13,-1.07,-1.19,4158100,{"date":1114,"open":1115,"high":537,"low":1116,"close":1117,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1117},"2026-05-18",91.71,88.45,90.2,-0.83,-0.91,6049100,{"date":1122,"open":1123,"high":1124,"low":1125,"close":1126,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1126},"2026-05-15",91.33,92.64,90.16,91.029999,-2.87,-3.06,6414500,{"date":1131,"open":1132,"high":1133,"low":967,"close":873,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":873},"2026-05-14",92.58,94.48,1.35,1.46,4528700,{"date":1138,"open":463,"high":633,"low":398,"close":1139,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1139},"2026-05-13",92.55,1.86,2.05,3761500,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1148,"change":1149,"percent_change":277,"volume":1150,"transactions":9,"vwap":1148},"2026-05-12",90.93,91.45,87.97,90.69,-1.57,5528200,{"date":1152,"open":824,"high":1153,"low":1154,"close":591,"change":1155,"percent_change":212,"volume":1156,"transactions":9,"vwap":591},"2026-05-11",92.61,91.16,0.54,3982000,{"date":1158,"open":1159,"high":918,"low":1160,"close":1161,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1161},"2026-05-08",88.9,88.81,91.72,4.06,4.63,3645200,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1170,"change":1171,"percent_change":1070,"volume":1172,"transactions":9,"vwap":1170},"2026-05-07",88.080002,89.27,86.89,87.66,-0.19,7225600,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1178,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1178},"2026-05-06",85.94,87.94,85.61,87.85,3.46,4.1,5090100,{"date":1183,"open":1184,"high":665,"low":1185,"close":1186,"change":572,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1186},"2026-05-05",83.51,83.42,84.39,2.56,3972100,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1194,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1194},"2026-05-04",82.72,83.24,81.33,82.28,-0.32,-0.39,4732800,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1203,"change":286,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1203},"2026-05-01",81.42,83.050003,81.32,82.6,1.91,4503300,{"date":1207,"open":1208,"high":1202,"low":1209,"close":1210,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1210},"2026-04-30",80.54,78.65,81.050003,1.41,1.77,4916100,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1219,"change":1220,"percent_change":487,"volume":1221,"transactions":9,"vwap":1219},"2026-04-29",78.9,79.65,78.43,79.64,0.97,5793000,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1227,"change":349,"percent_change":498,"volume":1228,"transactions":9,"vwap":1227},"2026-04-28",78.62,79.16,77.77,78.67,3800200,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1234,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1234},"2026-04-27",80.059998,80.33,79.44,80.29,0.05,0.06,3866600,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1243,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1243},"2026-04-24",78.94,80.37,78.49,80.24,2.94,3.8,4817100,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1252,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1252},"2026-04-23",77.81,78.61,75.9,77.3,-0.88,-1.13,5395800,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1261,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1261},"2026-04-22",77.029999,78.24,76.65,78.18,2.51,3.32,4155900,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1270,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1270},"2026-04-21",76.62,77.050003,75.18,75.67,-0.6,-0.79,6332200,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1279,"change":1280,"percent_change":1271,"volume":1281,"transactions":9,"vwap":1279},"2026-04-20",76.54,76.7,75.25,76.27,-0.46,4289200,{"date":1283,"open":1284,"high":1258,"low":1285,"close":1286,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1286},"2026-04-17",76,75.63,76.73,1.93,2.58,5542400,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1295,"change":1052,"percent_change":22,"volume":1296,"transactions":9,"vwap":1295},"2026-04-16",74.55,75.24,73.62,74.8,3949400,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1302,"change":1303,"percent_change":859,"volume":1304,"transactions":9,"vwap":1302},"2026-04-15",72.24,74.18,72.019997,74.11,2.01,4557900,{"date":1306,"open":1307,"high":1308,"low":1307,"close":1309,"change":1262,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1309},"2026-04-14",70.23,72.11,72.099998,3.61,14742700,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1317,"change":906,"percent_change":1141,"volume":1318,"transactions":9,"vwap":1317},"2026-04-13",67.89,69.64,67.54,69.59,3796300,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1324,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1324},"2026-04-10",68.37,68.78,67.87,68.19,0.18,0.26,4318400,{"date":1329,"open":1330,"high":1331,"low":1332,"close":1333,"change":22,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1333},"2026-04-09",67.089996,68.11,66.45,68.010002,1.39,3493200,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1341,"change":1342,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1341},"2026-04-08",67.71,67.95,66.29,67.080002,3.69,5.82,5157600,{"date":1346,"open":1347,"high":1348,"low":1349,"close":1350,"change":150,"percent_change":1236,"volume":1351,"transactions":9,"vwap":1350},"2026-04-07",62.72,63.44,61.17,63.39,5676600,{"date":1353,"open":1354,"high":1355,"low":1356,"close":1357,"change":1358,"percent_change":115,"volume":1359,"transactions":9,"vwap":1357},"2026-04-06",62.86,63.81,62.54,63.35,0.75,5359900,{"date":1361,"open":1362,"high":1363,"low":1364,"close":1365,"change":1366,"percent_change":1325,"volume":1367,"transactions":9,"vwap":1365},"2026-04-02",60.26,62.81,59.82,62.6,0.11,5847700,{"date":1369,"open":1370,"high":1371,"low":1372,"close":1373,"change":1374,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1373},"2026-04-01",61.9,63.22,61.7,62.49,1.49,2.44,6712200,{"date":1378,"open":1379,"high":1380,"low":1381,"close":1382,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1382},"2026-03-31",58.37,61.3,58.35,61,3.84,6.72,9515200,{"date":1387,"open":1388,"high":1389,"low":24,"close":1390,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1390},"2026-03-30",59.02,59.17,57.16,-0.89,-1.53,8459000,{"date":1395,"open":1396,"high":1364,"low":1397,"close":1398,"change":1399,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1398},"2026-03-27",59.77,57.83,58.049999,-2.38,-3.94,7692800,{"date":1403,"open":1404,"high":1405,"low":1406,"close":1407,"change":776,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1407},"2026-03-26",62.33,62.76,60.36,60.43,-4.73,5020800,{"date":1411,"open":1412,"high":1413,"low":1414,"close":1415,"change":1416,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1415},"2026-03-25",63.76,64.24,63.02,63.43,0.79,1.26,3108400,{"date":1420,"open":1421,"high":1422,"low":1423,"close":1424,"change":1425,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1424},"2026-03-24",62.84,63.52,62.24,62.64,-0.94,-1.48,5354100,{"date":1429,"open":1430,"high":1431,"low":1432,"close":1433,"change":1434,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1433},"2026-03-23",64.080002,65.059998,63.12,63.58,1.45,2.33,19902000,{"date":1438,"open":1439,"high":1440,"low":1441,"close":1442,"change":1443,"percent_change":733,"volume":1444,"transactions":9,"vwap":1442},"2026-03-20",64.089996,64.12,61.37,62.13,-2.4,7178100,{"date":1446,"open":1447,"high":1448,"low":1449,"close":1450,"change":1451,"percent_change":594,"volume":1452,"transactions":9,"vwap":1450},"2026-03-19",63.78,65.15,63.26,64.53,-0.42,5470700,{"date":1454,"open":1455,"high":1456,"low":1457,"close":1458,"change":946,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1458},"2026-03-18",66.43,66.79,64.9,64.95,-2.84,4568200,{"date":1462,"open":1456,"high":1463,"low":1464,"close":1465,"change":1466,"percent_change":173,"volume":1467,"transactions":9,"vwap":1465},"2026-03-17",67.41,66.53,66.85,0.66,3213900,{"date":1469,"open":1470,"high":1471,"low":1472,"close":1473,"change":1474,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1473},"2026-03-16",66.12,66.96,65.92,66.19,1.43,2.21,3004600,{"date":1478,"open":1479,"high":1480,"low":1481,"close":1482,"change":1483,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1482},"2026-03-13",66.07,66.93,64.51,64.76,-0.82,-1.25,5815100,{"date":1487,"open":1488,"high":1330,"low":1489,"close":1490,"change":432,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1490},"2026-03-12",66.78,65.51,65.58,-3.42,5388300,{"date":1494,"open":1324,"high":1495,"low":1496,"close":1497,"change":1498,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1497},"2026-03-11",68.94,67.32,67.9,-0.01,5077500,{"date":1501,"open":1502,"high":1503,"low":1504,"close":1505,"change":1506,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1505},"2026-03-10",67.96,69.15,67.42,67.91,-0.03,-0.04,5540600,{"date":1510,"open":1511,"high":1512,"low":1513,"close":1514,"change":1515,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1514},"2026-03-09",64.94,68.27,64.3,67.94,1.75,2.64,6123900,{"date":1519,"open":1520,"high":1521,"low":1522,"close":1473,"change":1523,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1473},"2026-03-06",66.31,67.58,65.88,-2.07,-3.03,6292600,{"date":1527,"open":1528,"high":1529,"low":1530,"close":1531,"change":1196,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1531},"2026-03-05",67.93,69.13,66.77,68.26,-0.57,5983400,{"date":1535,"open":1536,"high":1537,"low":1538,"close":1539,"change":1540,"percent_change":658,"volume":1541,"transactions":9,"vwap":1539},"2026-03-04",67.23,69.16,67.07,68.65,1.97,5079700,{"date":1543,"open":1544,"high":1545,"low":1546,"close":1547,"change":348,"percent_change":994,"volume":1548,"transactions":9,"vwap":1547},"2026-03-03",65.48,67.18,64.49,66.68,6669400,{"date":1550,"open":1551,"high":1552,"low":1553,"close":1554,"change":80,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1554},"2026-03-02",66.059998,68.54,65.87,68.13,0.21,4495300,{"date":1558,"open":1559,"high":1324,"low":1560,"close":1561,"change":1562,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1561},"2026-02-27",66.98,66.82,67.99,-0.45,-0.66,3752000,{"date":1566,"open":1567,"high":1568,"low":1536,"close":1569,"change":1570,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1569},"2026-02-26",69.86,69.89,68.44,-1.64,-2.34,3747000,{"date":1574,"open":1575,"high":1576,"low":1575,"close":1577,"change":93,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1577},"2026-02-25",68.86,70.15,70.080002,2.86,2925400,{"date":1581,"open":1582,"high":1583,"low":1584,"close":1554,"change":1585,"percent_change":411,"volume":1586,"transactions":9,"vwap":1554},"2026-02-24",66.95,68.4,66.36,1.38,3174600,{"date":1588,"open":1505,"high":1589,"low":1590,"close":1591,"change":1592,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1591},"2026-02-23",68.2,66.21,66.75,-1.65,-2.41,4681200,{"date":1596,"open":1597,"high":1598,"low":1599,"close":1583,"change":1600,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1583},"2026-02-20",66.47,68.75,66.27,1.16,1.73,3453200,{"date":1604,"open":1605,"high":1606,"low":1607,"close":1608,"change":71,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1608},"2026-02-19",67.099998,67.77,66.64,67.24,-0.75,3421200,{"date":1612,"open":1471,"high":1613,"low":1547,"close":1614,"change":1615,"percent_change":584,"volume":1616,"transactions":9,"vwap":1614},"2026-02-18",68.66,67.75,0.98,3790900,{"date":1618,"open":1619,"high":1620,"low":1621,"close":1530,"change":390,"percent_change":1070,"volume":1622,"transactions":9,"vwap":1530},"2026-02-17",66.15,67.38,65.019997,4688200,{"date":1624,"open":1625,"high":1339,"low":1626,"close":1627,"change":1628,"percent_change":79,"volume":1629,"transactions":9,"vwap":1627},"2026-02-13",66.62,65.74,66.92,0.23,4856000,{"date":1631,"open":1632,"high":1633,"low":1634,"close":1635,"change":1636,"percent_change":690,"volume":1637,"transactions":9,"vwap":1635},"2026-02-12",69.88,70.12,66.46,66.69,-2.83,6782700,{"date":1639,"open":1640,"high":1641,"low":1642,"close":1643,"change":79,"percent_change":50,"volume":1644,"transactions":9,"vwap":1643},"2026-02-11",70.28,70.52,68.32,69.52,4081200,{"date":1646,"open":1647,"high":1648,"low":1649,"close":1650,"change":594,"percent_change":914,"volume":1651,"transactions":9,"vwap":1650},"2026-02-10",70.040001,70.43,69.07,69.18,3960700,{"date":1653,"open":1654,"high":1655,"low":1656,"close":1657,"change":1658,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1657},"2026-02-09",68.3,70.31,67.74,69.83,1.04,1.51,6467000,{"date":1662,"open":1635,"high":1663,"low":1664,"close":1665,"change":465,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1665},"2026-02-06",69.17,66.39,68.79,4.16,11017200,{"date":1669,"open":1670,"high":1606,"low":1489,"close":1671,"change":1672,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1671},"2026-02-05",66.72,66.040001,-1.94,-2.85,12348100,{"date":1676,"open":1677,"high":1678,"low":1456,"close":1679,"change":1680,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1679},"2026-02-04",70.11,70.13,67.98,-2.48,-3.52,10802600,{"date":1684,"open":1685,"high":1686,"low":1663,"close":1687,"change":1688,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1687},"2026-02-03",73.19,73.29,70.46,-2.27,-3.12,4970500,{"date":1692,"open":1693,"high":1694,"low":1695,"close":1696,"change":1697,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1696},"2026-02-02",70.99,73.23,70.98,72.73,1.02,1.42,4547900,{"date":1701,"open":1702,"high":1703,"low":1704,"close":1705,"change":497,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1705},"2026-01-30",72.59,73.2,71.14,71.71,-2.46,6850500,{"date":1709,"open":1710,"high":1711,"low":1712,"close":1713,"change":1714,"percent_change":1254,"volume":1715,"transactions":9,"vwap":1713},"2026-01-29",74.29,74.52,70.91,73.52,-0.84,6630900,{"date":1717,"open":1718,"high":1719,"low":1720,"close":1721,"change":1722,"percent_change":1155,"volume":1723,"transactions":9,"vwap":1721},"2026-01-28",74.97,75.22,74.099998,74.36,0.4,4422900,{"date":1725,"open":1726,"high":1727,"low":1728,"close":1729,"change":970,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1729},"2026-01-27",73.44,74.17,73.07,73.96,1.79,3335500,{"date":1733,"open":1734,"high":1735,"low":1736,"close":1737,"change":1738,"percent_change":255,"volume":1739,"transactions":9,"vwap":1737},"2026-01-26",72.13,73.14,71.9,72.66,0.61,3777100,{"date":1741,"open":1742,"high":1743,"low":1744,"close":1745,"change":422,"percent_change":1738,"volume":1746,"transactions":9,"vwap":1745},"2026-01-23",71.32,72.65,71.089996,72.050003,4766500,{"date":1748,"open":1749,"high":1750,"low":1751,"close":1752,"change":1753,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1752},"2026-01-22",71.97,71.98,70.93,71.61,1.07,1.52,4275600,{"date":1757,"open":1758,"high":1759,"low":1760,"close":1761,"change":1762,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1761},"2026-01-21",69.040001,71.52,68.69,70.54,1.81,2.63,9095800,{"date":1766,"open":1767,"high":1768,"low":1769,"close":1770,"change":1771,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1770},"2026-01-20",69.31,70.35,68.51,68.73,-3.02,-4.21,7404900,{"date":1775,"open":1776,"high":1777,"low":1778,"close":1779,"change":1171,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1779},"2026-01-16",72.8,72.92,71.26,71.75,-0.26,4071300,{"date":1783,"open":1784,"high":1785,"low":1786,"close":1787,"change":57,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1787},"2026-01-15",73.12,73.22,71.73,71.94,0.63,4026000,{"date":1791,"open":1792,"high":1793,"low":1794,"close":1795,"change":1796,"percent_change":244,"volume":1797,"transactions":9,"vwap":1795},"2026-01-14",72.080002,72.36,70.3,71.49,-1.52,5370100,{"date":1799,"open":1800,"high":1801,"low":1802,"close":1803,"change":1780,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1803},"2026-01-13",73.26,73.78,72.45,73.010002,-0.35,4804900,{"date":1807,"open":1734,"high":1808,"low":1809,"close":1810,"change":475,"percent_change":1325,"volume":1811,"transactions":9,"vwap":1810},"2026-01-12",73.64,72.12,73.27,3879200,{"date":1813,"open":1814,"high":1815,"low":1816,"close":1735,"change":1334,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1735},"2026-01-09",71.93,73.43,71.4,1.94,4090000,{"date":1820,"open":1821,"high":1822,"low":1704,"close":1779,"change":1714,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1779},"2026-01-08",72.37,72.43,-1.16,4344600,{"date":1826,"open":1827,"high":1828,"low":1829,"close":1702,"change":475,"percent_change":1325,"volume":1830,"transactions":9,"vwap":1702},"2026-01-07",72.35,73.49,72.25,4126600,{"date":1832,"open":1795,"high":1702,"low":1833,"close":1834,"change":1417,"percent_change":1212,"volume":1835,"transactions":9,"vwap":1834},"2026-01-06",71.34,72.46,4801600,{"date":1837,"open":1838,"high":1839,"low":1840,"close":1841,"change":1842,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1841},"2026-01-05",71.51,71.86,70.94,71.2,1.1,1.57,5097800,{"date":1846,"open":1705,"high":1847,"low":1848,"close":1849,"change":550,"percent_change":530,"volume":1850,"transactions":9,"vwap":1849},"2026-01-02",72.32,69.44,70.099998,7355500,{"date":1852,"open":1853,"high":1705,"low":1768,"close":1854,"change":1855,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1854},"2025-12-31",71.65,70.41,-1.2,-1.68,3960500,{"date":1859,"open":1705,"high":1829,"low":1860,"close":1752,"change":1804,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1752},"2025-12-30",71.57,-0.49,2467300,{"date":1864,"open":1865,"high":1866,"low":1867,"close":1868,"change":64,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1868},"2025-12-29",71.78,72.4,71.47,71.96,-0.99,4585500,{"date":1872,"open":1873,"high":1874,"low":1875,"close":1876,"change":1877,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1876},"2025-12-26",72.85,73.050003,72.5,72.68,-0.05,-0.07,2707500,{"date":1881,"open":1882,"high":1776,"low":1883,"close":1696,"change":234,"percent_change":94,"volume":1884,"transactions":9,"vwap":1696},"2025-12-24",72.26,72.21,2534000,{"date":1886,"open":1887,"high":1866,"low":1833,"close":1793,"change":1052,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1793},"2025-12-23",71.43,0.96,4157400,{"date":1891,"open":1892,"high":1299,"low":1833,"close":1893,"change":213,"percent_change":130,"volume":1894,"transactions":9,"vwap":1893},"2025-12-22",72.19,71.67,4336300,{"date":1896,"open":1567,"high":1897,"low":1898,"close":1899,"change":1762,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1899},"2025-12-19",71.13,69.84,71.050003,2.61,5733500,{"date":1903,"open":1904,"high":1577,"low":1598,"close":1905,"change":202,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1905},"2025-12-18",69.38,69.24,2.91,5479100,{"date":1909,"open":1910,"high":1794,"low":1911,"close":1912,"change":1913,"percent_change":955,"volume":1914,"transactions":9,"vwap":1912},"2025-12-17",70.18,67.26,67.28,-2.62,9929200,{"date":1916,"open":1917,"high":1794,"low":1918,"close":1919,"change":1920,"percent_change":421,"volume":1921,"transactions":9,"vwap":1919},"2025-12-16",69.099998,68.8,69.9,0.27,6377200,{"date":1923,"open":1924,"high":1924,"low":1925,"close":1926,"change":170,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1926},"2025-12-15",71.45,69.36,69.63,-1.01,5727600,{"date":1930,"open":1827,"high":1931,"low":1657,"close":1932,"change":1459,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1932},"2025-12-12",72.67,70.34,-3.88,8015500,{"date":1936,"open":1937,"high":1785,"low":1833,"close":1938,"change":1939,"percent_change":594,"volume":1940,"transactions":9,"vwap":1938},"2025-12-11",72.78,73.18,-0.48,5511400,{"date":1942,"open":1943,"high":1944,"low":1809,"close":1945,"change":826,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1945},"2025-12-10",72.79,74.040001,73.66,0.77,4132600,{"date":1949,"open":1950,"high":1810,"low":1951,"close":1952,"change":1555,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1952},"2025-12-09",72.6,72.29,73.099998,0.29,2782400,{"date":1956,"open":1957,"high":1958,"low":1959,"close":1960,"change":551,"percent_change":1562,"volume":1961,"transactions":9,"vwap":1960},"2025-12-08",73.59,73.98,72.31,72.89,2875400,{"date":1963,"open":1964,"high":1965,"low":1943,"close":1785,"change":827,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1785},"2025-12-05",72.95,74.010002,0.83,3703900,{"date":1969,"open":1970,"high":1735,"low":1971,"close":1972,"change":110,"percent_change":930,"volume":1973,"transactions":9,"vwap":1972},"2025-12-04",73.11,71.88,72.62,3357200,{"date":1975,"open":1976,"high":1977,"low":1759,"close":1943,"change":1978,"percent_change":422,"volume":1979,"transactions":9,"vwap":1943},"2025-12-03",71.89,72.96,0.32,3311300,{"date":1981,"open":1839,"high":1873,"low":1982,"close":1983,"change":1984,"percent_change":1843,"volume":1985,"transactions":9,"vwap":1983},"2025-12-02",71.44,72.47,1.12,4059600,{"date":1987,"open":1988,"high":1971,"low":1989,"close":1990,"change":1280,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1990},"2025-12-01",70.55,70.27,71.35,-0.64,3899600,{"date":1994,"open":1995,"high":1996,"low":1997,"close":1998,"change":1753,"percent_change":1659,"volume":1999,"transactions":9,"vwap":1998},"2025-11-28",71.11,71.83,70.97,71.81,4196700,{"date":2001,"open":1768,"high":2002,"low":2003,"close":2004,"change":487,"percent_change":1212,"volume":2005,"transactions":9,"vwap":2004},"2025-11-26",71.16,69.85,70.74,5542200,{"date":2007,"open":2008,"high":2009,"low":2010,"close":2011,"change":1088,"percent_change":2012,"volume":2013,"transactions":9,"vwap":2011},"2025-11-25",68.29,69.82,66.89,69.51,1.13,6988000,{"date":2015,"open":1597,"high":2016,"low":1634,"close":1770,"change":2017,"percent_change":2018,"volume":2019,"transactions":9,"vwap":1770},"2025-11-24",69.019997,3.37,5.16,6323800,{"date":2021,"open":1482,"high":2022,"low":2023,"close":2024,"change":2025,"percent_change":584,"volume":2026,"transactions":9,"vwap":2024},"2025-11-21",66.86,63.3,65.36,0.95,10246000,{"date":2028,"open":1989,"high":2029,"low":2030,"close":2031,"change":2032,"percent_change":2033,"volume":2034,"transactions":9,"vwap":2031},"2025-11-20",70.79,64.21,64.41,-3.185,-4.71,7790000,{"date":2036,"open":2037,"high":2016,"low":2038,"close":2039,"change":2040,"percent_change":2041,"volume":2042,"transactions":9,"vwap":2039},"2025-11-19",66.995,66.435,67.595,0.76,1.14,6362400,{"date":2044,"open":2045,"high":2046,"low":2047,"close":2048,"change":2049,"percent_change":2050,"volume":2051,"transactions":9,"vwap":2048},"2025-11-18",67.565,68.195,65.72,66.835,-1.665,-2.43,9274400,{"date":2053,"open":2054,"high":2055,"low":2056,"close":2057,"change":2058,"percent_change":2059,"volume":2060,"transactions":9,"vwap":2057},"2025-11-17",69.105,70.525,67.645,68.5,-1.195,-1.71,8383600,{"date":2062,"open":1521,"high":2063,"low":2064,"close":2065,"change":443,"percent_change":2066,"volume":2067,"transactions":9,"vwap":2065},"2025-11-14",70.735,67.040001,69.695,0.1,9982000,{"date":2069,"open":2070,"high":1976,"low":2054,"close":2071,"change":2072,"percent_change":2073,"volume":2074,"transactions":9,"vwap":2071},"2025-11-13",71.77,69.625,-2.985,-4.11,8550000,{"date":2076,"open":2077,"high":2077,"low":2078,"close":2079,"change":2080,"percent_change":110,"volume":2081,"transactions":9,"vwap":2079},"2025-11-12",73.505,71.85,72.61,-0.125,5287600,{"date":2083,"open":2084,"high":1803,"low":2085,"close":2086,"change":1196,"percent_change":1028,"volume":2087,"transactions":9,"vwap":2086},"2025-11-11",72.515,71.785,72.735,4370800,{"date":2089,"open":2090,"high":2091,"low":2092,"close":2093,"change":2094,"percent_change":2095,"volume":2096,"transactions":9,"vwap":2093},"2025-11-10",72.135,73.38,71.68,73.125,3.07,4.38,6672200,{"date":2098,"open":2099,"high":1849,"low":2100,"close":2101,"change":2102,"percent_change":626,"volume":2103,"transactions":9,"vwap":2101},"2025-11-07",69.735,67.5,70.055,-0.475,9751200,{"date":2105,"open":2106,"high":1977,"low":2107,"close":2108,"change":2109,"percent_change":2110,"volume":2111,"transactions":9,"vwap":2108},"2025-11-06",72.91,70.22,70.53,-2.74,-3.74,7409600,{"date":2113,"open":2114,"high":2115,"low":2116,"close":1810,"change":2025,"percent_change":2117,"volume":2118,"transactions":9,"vwap":1810},"2025-11-05",72.16,74.050003,71.845,1.31,5082000,{"date":2120,"open":2121,"high":2122,"low":2123,"close":1847,"change":2124,"percent_change":2125,"volume":2126,"transactions":9,"vwap":1847},"2025-11-04",73.295,74.165,72.155,-3.09,-4.1,7876600,{"date":2128,"open":2129,"high":2130,"low":2131,"close":2132,"change":1051,"percent_change":120,"volume":2133,"transactions":9,"vwap":2132},"2025-11-03",76.14,76.305,74.88,75.41,4294200,{"date":2135,"open":2136,"high":2137,"low":2138,"close":2139,"change":2140,"percent_change":1220,"volume":2141,"transactions":9,"vwap":2139},"2025-10-31",75.915,75.93,74.15,74.74,0.715,5028400,{"date":2143,"open":2144,"high":2145,"low":2146,"close":2147,"change":2148,"percent_change":2124,"volume":2149,"transactions":9,"vwap":2147},"2025-10-30",75.5,75.81,73.995,74.025002,-2.36,7706000,{"date":2151,"open":2152,"high":2153,"low":2154,"close":2155,"change":1052,"percent_change":2156,"volume":2157,"transactions":9,"vwap":2155},"2025-10-29",76.335,76.665,75.050003,76.385,0.91,7443000,{"date":2159,"open":2160,"high":2161,"low":2162,"close":2163,"change":2164,"percent_change":1659,"volume":2165,"transactions":9,"vwap":2163},"2025-10-28",75.11,76.115,74.835,75.695,1.125,5344800,{"date":2167,"open":2168,"high":2169,"low":2170,"close":2171,"change":1288,"percent_change":2172,"volume":2173,"transactions":9,"vwap":2171},"2025-10-27",73.765,74.68,73.63,74.57,3.58,4927400,{"date":2175,"open":2176,"high":1847,"low":2177,"close":2178,"change":2179,"percent_change":2180,"volume":2181,"transactions":9,"vwap":2178},"2025-10-24",71.76,71.565,71.99,1.44,2.04,7029000,{"date":2183,"open":2184,"high":2185,"low":2186,"close":1988,"change":1044,"percent_change":2187,"volume":2188,"transactions":9,"vwap":1988},"2025-10-23",69.235,70.72,69.155,1.72,5162600,{"date":2190,"open":2191,"high":2192,"low":2193,"close":1925,"change":2194,"percent_change":947,"volume":2195,"transactions":9,"vwap":1925},"2025-10-22",70.615,70.75,68.059998,-1.405,7780600,{"date":2197,"open":2198,"high":2199,"low":2200,"close":2201,"change":1507,"percent_change":266,"volume":2202,"transactions":9,"vwap":2201},"2025-10-21",70.82,71.07,70.29,70.765,4708600,{"date":2204,"open":2205,"high":1744,"low":2206,"close":2207,"change":2208,"percent_change":2209,"volume":2210,"transactions":9,"vwap":2207},"2025-10-20",69.825,69.79,70.805,1.725,2.5,4817000,{"date":2212,"open":2213,"high":2214,"low":2215,"close":2216,"change":130,"percent_change":2217,"volume":2218,"transactions":9,"vwap":2216},"2025-10-17",67.715,69.435,67.365,69.080002,1.28,7761200,{"date":2220,"open":2221,"high":1849,"low":2222,"close":2223,"change":71,"percent_change":627,"volume":2224,"transactions":9,"vwap":2223},"2025-10-16",69.375,67.195,68.21,8831200,{"date":2226,"open":2227,"high":2228,"low":2229,"close":2230,"change":2231,"percent_change":2232,"volume":2233,"transactions":9,"vwap":2230},"2025-10-15",69.14,69.745,67.305,68.72,0.92,1.36,6604600,{"date":2235,"open":2236,"high":2237,"low":2238,"close":2239,"change":2240,"percent_change":2241,"volume":2242,"transactions":9,"vwap":2239},"2025-10-14",67.17,68.85,65.975,67.8,-0.915,-1.33,8362200,{"date":2244,"open":2245,"high":2246,"low":2247,"close":2248,"change":2249,"percent_change":2250,"volume":2251,"transactions":9,"vwap":2248},"2025-10-13",68.185,68.92,67.655,68.715,2.81,4.26,7482400,{"date":2253,"open":2254,"high":2255,"low":2256,"close":2257,"change":2258,"percent_change":2259,"volume":2260,"transactions":9,"vwap":2257},"2025-10-10",71.0049973,71.41,65.82,65.905,-4.97,-7.01,9907600,{"date":2262,"open":2263,"high":2264,"low":2265,"close":2266,"change":2267,"percent_change":1780,"volume":2268,"transactions":9,"vwap":2266},"2025-10-09",71.074997,71.084999,70.135,70.875,-0.185,2289400,{"date":2270,"open":2271,"high":1704,"low":2272,"close":2273,"change":2274,"percent_change":2275,"volume":2276,"transactions":9,"vwap":2273},"2025-10-08",69.675,69.66,71.059998,1.58,2.27,2534200,{"date":2278,"open":2108,"high":2279,"low":2227,"close":2280,"change":2281,"percent_change":1110,"volume":2282,"transactions":9,"vwap":2280},"2025-10-07",70.675,69.48,-0.755,3275600,{"date":2284,"open":2285,"high":2191,"low":2286,"close":2287,"change":2288,"percent_change":1659,"volume":2289,"transactions":9,"vwap":2287},"2025-10-06",70.4,69.835,70.235,1.045,3741600,{"date":2291,"open":2292,"high":2293,"low":1665,"close":2294,"change":605,"percent_change":2295,"volume":2296,"transactions":9,"vwap":2294},"2025-10-03",69.97,70.155,69.19,-0.9,3938800,{"date":2298,"open":2299,"high":1678,"low":2300,"close":2009,"change":826,"percent_change":2301,"volume":2302,"transactions":9,"vwap":2009},"2025-10-02",70.125,69.175,0.81,3962800,{"date":2304,"open":1323,"high":2305,"low":2306,"close":2307,"change":1466,"percent_change":1888,"volume":2308,"transactions":9,"vwap":2307},"2025-10-01",69.385,67.695,69.26,4213600,{"date":2310,"open":2311,"high":1760,"low":2312,"close":2313,"change":79,"percent_change":842,"volume":2314,"transactions":9,"vwap":2313},"2025-09-30",68.17,67.64,68.6,3456600,{"date":2316,"open":2317,"high":2318,"low":2319,"close":1531,"change":2320,"percent_change":2321,"volume":2322,"transactions":9,"vwap":1531},"2025-09-29",68.345,69,67.97,0.605,0.89,4276000,{"date":2324,"open":2325,"high":1338,"low":1464,"close":2247,"change":1155,"percent_change":2326,"volume":2327,"transactions":9,"vwap":2247},"2025-09-26",67.27,0.8,3117400,{"date":2329,"open":2330,"high":2331,"low":2238,"close":2332,"change":380,"percent_change":2295,"volume":2333,"transactions":9,"vwap":2332},"2025-09-25",66.815,67.475,67.115,5032000,{"date":2335,"open":2057,"high":2336,"low":2337,"close":2338,"change":2339,"percent_change":2340,"volume":2341,"transactions":9,"vwap":2338},"2025-09-24",68.565,67.084999,67.725,-0.495,-0.73,5326600,{"date":2343,"open":2344,"high":2345,"low":2346,"close":2347,"change":2348,"percent_change":2349,"volume":2350,"transactions":9,"vwap":2347},"2025-09-23",69.165,69.21,67.945,68.22,-0.935,-1.35,4513000,{"date":2352,"open":1554,"high":2353,"low":2354,"close":2186,"change":2355,"percent_change":1600,"volume":2356,"transactions":9,"vwap":2186},"2025-09-22",69.295,68.12,0.795,5058400,{"date":2358,"open":2359,"high":2360,"low":2361,"close":2362,"change":256,"percent_change":970,"volume":2363,"transactions":9,"vwap":2362},"2025-09-19",67.885,68.505,67.56,68.36,4208800,{"date":2365,"open":2366,"high":2367,"low":2368,"close":2369,"change":2370,"percent_change":2371,"volume":2372,"transactions":9,"vwap":2369},"2025-09-18",67.37,68.089996,66.935,67.48,1.225,1.85,4336200,{"date":2374,"open":2375,"high":2376,"low":2377,"close":2378,"change":2379,"percent_change":2380,"volume":2381,"transactions":9,"vwap":2378},"2025-09-17",66.535,66.665,65.010002,66.255,-0.285,-0.43,7769800,{"date":2383,"open":2384,"high":2368,"low":2385,"close":2386,"change":390,"percent_change":1070,"volume":2387,"transactions":9,"vwap":2386},"2025-09-16",66.875,66.4,66.54,4658000,{"date":2389,"open":2390,"high":2391,"low":2392,"close":1635,"change":2393,"percent_change":2394,"volume":2395,"transactions":9,"vwap":1635},"2025-09-15",65.955,66.695,65.93,1.115,1.7,5914200,{"date":2397,"open":2398,"high":2399,"low":2400,"close":2401,"change":826,"percent_change":2402,"volume":2403,"transactions":9,"vwap":2401},"2025-09-12",65.21,65.835,65,65.575,0.86,6465400,{"date":2405,"open":2406,"high":2398,"low":2407,"close":2408,"change":2409,"percent_change":2041,"volume":2410,"transactions":9,"vwap":2408},"2025-09-11",64.835,64.485,65.014999,0.73,7643600,{"date":2412,"open":2413,"high":2414,"low":2415,"close":2416,"change":150,"percent_change":1236,"volume":2417,"transactions":9,"vwap":2416},"2025-09-10",64.955,64.96,63.815,64.285,7311200,{"date":2419,"open":2420,"high":2421,"low":2422,"close":2423,"change":2424,"percent_change":1155,"volume":2425,"transactions":9,"vwap":2423},"2025-09-09",64.059998,64.35,63.49,64.245,0.345,6153600,{"date":2427,"open":2428,"high":2429,"low":2430,"close":2431,"change":213,"percent_change":1615,"volume":2432,"transactions":9,"vwap":2431},"2025-09-08",63.79,64.33,63.67,63.9,6027000,{"date":2434,"open":2435,"high":2436,"low":2437,"close":2438,"change":80,"percent_change":87,"volume":2439,"transactions":9,"vwap":2438},"2025-09-05",64.26,64.4,62.295,63.28,7853800,{"date":2441,"open":2442,"high":2443,"low":2444,"close":2445,"change":2012,"percent_change":2446,"volume":2447,"transactions":9,"vwap":2445},"2025-09-04",62.16,63.21,61.795,63.14,1.82,6589400,{"date":2449,"open":2450,"high":2451,"low":2452,"close":2453,"change":22,"percent_change":1754,"volume":2454,"transactions":9,"vwap":2453},"2025-09-03",61.845,62.38,61.31,62.0099983,9083400,{"date":2456,"open":2457,"high":2458,"low":2459,"close":2460,"change":2461,"percent_change":276,"volume":2462,"transactions":9,"vwap":2460},"2025-09-02",60.145,61.14,59.735,61.080002,-1.03,10894000,{"date":2464,"open":2465,"high":2445,"low":2466,"close":2467,"change":2468,"percent_change":1443,"volume":2469,"transactions":9,"vwap":2467},"2025-08-29",63.075001,61.72,62.11,-1.525,7505400,{"date":2471,"open":2472,"high":2473,"low":2474,"close":2475,"change":2476,"percent_change":2477,"volume":2478,"transactions":9,"vwap":2475},"2025-08-28",62.99,63.835,62.63,63.635,0.765,1.22,10720800,{"date":2480,"open":2481,"high":2482,"low":2483,"close":2484,"change":2485,"percent_change":2486,"volume":2487,"transactions":9,"vwap":2484},"2025-08-27",62.455,63.064999,62.18,62.87,0.175,0.28,7315600,{"date":2489,"open":2490,"high":2491,"low":2492,"close":2493,"change":842,"percent_change":2326,"volume":2494,"transactions":9,"vwap":2493},"2025-08-26",62.075001,62.75,61.86,62.695,4834000,{"date":2496,"open":2497,"high":2498,"low":2499,"close":2500,"change":2501,"percent_change":1271,"volume":2502,"transactions":9,"vwap":2500},"2025-08-25",62.21,62.845,61.945,62.195,-0.375,4631400,{"date":2504,"open":2505,"high":2506,"low":2507,"close":2508,"change":2509,"percent_change":2510,"volume":2511,"transactions":9,"vwap":2508},"2025-08-22",60.995,63.0050011,60.69,62.57,1.845,3.04,10276000,{"date":2513,"open":2514,"high":2515,"low":2516,"close":2517,"change":796,"percent_change":1119,"volume":2518,"transactions":9,"vwap":2517},"2025-08-21",60.935,61.405,60.22,60.725,4594800,{"date":2520,"open":2521,"high":2522,"low":2523,"close":2524,"change":2281,"percent_change":2525,"volume":2526,"transactions":9,"vwap":2524},"2025-08-20",61.82,61.83,59.76,61.285,-1.22,8544600,{"date":2528,"open":2529,"high":2530,"low":2531,"close":2532,"change":2533,"percent_change":2109,"volume":2534,"transactions":9,"vwap":2532},"2025-08-19",63.615,63.63,61.815,62.040001,-1.75,6192400,{"date":2536,"open":2530,"high":2537,"low":2538,"close":2428,"change":1507,"percent_change":266,"volume":2539,"transactions":9,"vwap":2428},"2025-08-18",63.925,63.38,3912000,{"date":2541,"open":2542,"high":2542,"low":2543,"close":2544,"change":2545,"percent_change":1425,"volume":2546,"transactions":9,"vwap":2544},"2025-08-15",64.405,63.465,63.83,-0.605,5608600,{"date":2548,"open":2549,"high":2550,"low":2551,"close":2552,"change":2553,"percent_change":2554,"volume":2555,"transactions":9,"vwap":2552},"2025-08-14",64.084999,64.885,64.010002,64.435,-0.115,-0.18,5745800,{"date":2557,"open":2558,"high":2398,"low":2423,"close":2559,"change":1235,"percent_change":444,"volume":2560,"transactions":9,"vwap":2559},"2025-08-13",65.095001,64.55,5422200,{"date":2562,"open":2563,"high":2564,"low":2565,"close":2566,"change":1060,"percent_change":2567,"volume":2568,"transactions":9,"vwap":2566},"2025-08-12",63.42,64.57,62.85,64.5,2.54,7203600,{"date":2570,"open":2571,"high":2572,"low":1424,"close":2573,"change":2574,"percent_change":594,"volume":2575,"transactions":9,"vwap":2573},"2025-08-11",63.33,63.8,62.9,-0.41,6339000,{"date":2577,"open":2578,"high":2579,"low":2580,"close":2581,"change":2164,"percent_change":1762,"volume":2582,"transactions":9,"vwap":2581},"2025-08-08",62.41,63.36,62.35,63.31,5211800,{"date":2584,"open":2585,"high":2586,"low":2587,"close":2588,"change":2589,"percent_change":1051,"volume":2590,"transactions":9,"vwap":2588},"2025-08-07",62.71,63.07,61.29,62.185,0.415,6093400,{"date":2592,"open":2593,"high":2594,"low":2595,"close":2596,"change":2597,"percent_change":1262,"volume":2598,"transactions":9,"vwap":2596},"2025-08-06",60.435,61.87,60.345,61.77,1.515,5789200,{"date":2600,"open":2601,"high":2602,"low":2603,"close":2604,"change":2605,"percent_change":2606,"volume":2607,"transactions":9,"vwap":2604},"2025-08-05",61.375,61.63,60.15,60.255,-0.845,-1.38,4372200,{"date":2609,"open":2610,"high":2611,"low":2612,"close":2613,"change":2614,"percent_change":2615,"volume":2616,"transactions":9,"vwap":2613},"2025-08-04",60.035,61.145,60.014999,61.099998,2.165,3.67,6182400,{"date":2618,"open":2619,"high":2620,"low":2621,"close":2622,"change":2623,"percent_change":2624,"volume":2625,"transactions":9,"vwap":2622},"2025-08-01",60.025002,60.060001,58.4,58.935,-2.45,-3.99,9479800,{"date":2627,"open":2543,"high":2422,"low":2611,"close":2628,"change":2629,"percent_change":2630,"volume":2631,"transactions":9,"vwap":2628},"2025-07-31",61.385,-0.69,-1.11,8180400,{"date":2633,"open":2634,"high":2635,"low":2636,"close":2490,"change":2637,"percent_change":1628,"volume":2638,"transactions":9,"vwap":2490},"2025-07-30",62.09,62.615,61.43,0.145,5327400,{"date":2640,"open":2641,"high":2642,"low":2643,"close":2644,"change":2267,"percent_change":562,"volume":2645,"transactions":9,"vwap":2644},"2025-07-29",62.67,62.965,61.745,61.93,5170400,{"date":2647,"open":2453,"high":2648,"low":2450,"close":2649,"change":421,"percent_change":1788,"volume":2650,"transactions":9,"vwap":2649},"2025-07-28",62.3,62.115,4544200,{"date":2652,"open":2653,"high":2654,"low":2524,"close":2655,"change":2656,"percent_change":1722,"volume":2657,"transactions":9,"vwap":2655},"2025-07-25",61.425,62.014999,61.725,0.245,4364600,{"date":2659,"open":2660,"high":2661,"low":2662,"close":2663,"change":1920,"percent_change":422,"volume":2664,"transactions":9,"vwap":2663},"2025-07-24",61.495,61.73,61.09,61.48,5132600,{"date":2666,"open":2667,"high":2668,"low":2669,"close":2668,"change":2670,"percent_change":120,"volume":2671,"transactions":9,"vwap":2668},"2025-07-23",60.89,61.21,60.295,0.545,7623800,{"date":2673,"open":2674,"high":2675,"low":2676,"close":2677,"change":2678,"percent_change":2679,"volume":2680,"transactions":9,"vwap":2677},"2025-07-22",61.325,61.34,60.084999,60.665,-0.645,-1.05,7200800,{"date":2682,"open":2683,"high":2466,"low":2684,"close":2452,"change":2685,"percent_change":2686,"volume":2687,"transactions":9,"vwap":2452},"2025-07-21",60.87,60.855,0.625,1.03,4801200,{"date":2689,"open":2613,"high":2458,"low":2690,"close":2691,"change":2692,"percent_change":2693,"volume":2694,"transactions":9,"vwap":2691},"2025-07-18",60.415,60.685,-0.155,-0.25,6542200,{"date":2696,"open":2619,"high":2697,"low":2698,"close":2699,"change":1888,"percent_change":1060,"volume":2700,"transactions":9,"vwap":2699},"2025-07-17",60.945,59.85,60.84,5011800,{"date":2702,"open":2703,"high":2704,"low":2705,"close":2706,"change":475,"percent_change":87,"volume":2707,"transactions":9,"vwap":2706},"2025-07-16",59.865,60.0099983,58.645,59.88,5898400,{"date":2709,"open":2710,"high":2711,"low":2712,"close":2713,"change":2714,"percent_change":2715,"volume":2716,"transactions":9,"vwap":2713},"2025-07-15",60.53,60.615,59.745,59.75,0.095,0.16,5046400,{"date":2718,"open":2719,"high":1364,"low":2720,"close":2721,"change":2722,"percent_change":2723,"volume":2724,"transactions":9,"vwap":2721},"2025-07-14",59.19,58.685,59.655,0.405,0.68,3245800,{"date":2726,"open":2727,"high":2728,"low":2729,"close":2730,"change":2379,"percent_change":1939,"volume":2731,"transactions":9,"vwap":2730},"2025-07-11",59.044998,59.58,58.78,59.25,3797200,{"date":2733,"open":2734,"high":2735,"low":2736,"close":2737,"change":1171,"percent_change":1195,"volume":2738,"transactions":9,"vwap":2737},"2025-07-10",59.84,59.93,58.96,59.535,3561200,{"date":2740,"open":2741,"high":2612,"low":2742,"close":2743,"change":1966,"percent_change":1211,"volume":2744,"transactions":9,"vwap":2743},"2025-07-09",59.335,59.060001,59.725,4030600,{"date":2746,"open":2747,"high":2730,"low":2748,"close":2749,"change":2750,"percent_change":444,"volume":2751,"transactions":9,"vwap":2749},"2025-07-08",59.12,58.65,58.895,0.045,3404600,{"date":2753,"open":2754,"high":2755,"low":2756,"close":2757,"change":2758,"percent_change":2759,"volume":2760,"transactions":9,"vwap":2757},"2025-07-07",59.155,59.34,58.325,58.85,-0.895,-1.5,6357800,{"date":2762,"open":2763,"high":2764,"low":2765,"close":2712,"change":1842,"percent_change":2766,"volume":2767,"transactions":9,"vwap":2712},"2025-07-03",59.125,59.965,59.105,1.88,4315000,{"date":2769,"open":2770,"high":2720,"low":2771,"close":2705,"change":2772,"percent_change":1211,"volume":2773,"transactions":9,"vwap":2705},"2025-07-02",57.655,57.65,0.815,5045200,{"date":2775,"open":2776,"high":2777,"low":2778,"close":1397,"change":2779,"percent_change":2780,"volume":2781,"transactions":9,"vwap":1397},"2025-07-01",58.425,58.635,57.35,-1.025,-1.74,6996800,{"date":2783,"open":2784,"high":2785,"low":2786,"close":2787,"change":86,"percent_change":2788,"volume":2789,"transactions":9,"vwap":2787},"2025-06-30",58.755,59.09,58.295,58.855,1.27,6690400,{"date":2791,"open":2792,"high":2793,"low":2778,"close":2794,"change":2795,"percent_change":1466,"volume":2796,"transactions":9,"vwap":2794},"2025-06-27",57.935,58.505,58.115,0.38,6156000,{"date":2798,"open":2799,"high":2800,"low":2801,"close":2802,"change":1753,"percent_change":201,"volume":2803,"transactions":9,"vwap":2802},"2025-06-26",57.135,57.825,56.75,57.735,5577800,{"date":2805,"open":2806,"high":2807,"low":2808,"close":2809,"change":1555,"percent_change":234,"volume":2810,"transactions":9,"vwap":2809},"2025-06-25",56.865,57.12,56.31,56.665,5296800,{"date":2812,"open":2813,"high":2814,"low":2815,"close":2816,"change":1061,"percent_change":1003,"volume":2817,"transactions":9,"vwap":2816},"2025-06-24",55.865,56.65,55.745,56.455,5531600,{"date":2819,"open":2820,"high":2821,"low":2822,"close":2823,"change":1984,"percent_change":2824,"volume":2825,"transactions":9,"vwap":2823},"2025-06-23",53.8,54.89,53.16,54.795,2.09,6551600,{"date":2827,"open":2828,"high":2829,"low":2830,"close":2831,"change":2832,"percent_change":2295,"volume":2833,"transactions":9,"vwap":2831},"2025-06-20",54.81,55.080002,53.305,53.675,-0.485,5328800,{"date":2835,"open":2836,"high":2821,"low":2837,"close":2838,"change":2839,"percent_change":1877,"volume":2840,"transactions":9,"vwap":2838},"2025-06-18",54.39,53.845,54.16,-0.025,4966400,{"date":2842,"open":2843,"high":2844,"low":2845,"close":2846,"change":2847,"percent_change":947,"volume":2848,"transactions":9,"vwap":2846},"2025-06-17",54.745,55.084999,53.975,54.185,-1.1,4457800,{"date":2850,"open":2851,"high":2852,"low":2853,"close":2854,"change":2855,"percent_change":465,"volume":2856,"transactions":9,"vwap":2854},"2025-06-16",54.51,55.515,54.505,55.285,1.48,5108000,{"date":2858,"open":2859,"high":2860,"low":2861,"close":2862,"change":2863,"percent_change":2864,"volume":2865,"transactions":9,"vwap":2862},"2025-06-13",53.96,54.825,53.55,53.805,-1.415,-2.56,7400600,{"date":2867,"open":2868,"high":2869,"low":2870,"close":2871,"change":2872,"percent_change":57,"volume":2873,"transactions":9,"vwap":2871},"2025-06-12",54.68,55.415,54.635,55.22,0.25,5104200,{"date":2875,"open":2876,"high":2877,"low":2878,"close":2879,"change":2880,"percent_change":2881,"volume":2882,"transactions":9,"vwap":2879},"2025-06-11",55.63,55.875,54.49,54.97,-0.385,-0.7,8108000,{"date":2884,"open":2885,"high":2886,"low":2887,"close":2888,"change":2409,"percent_change":583,"volume":2889,"transactions":9,"vwap":2888},"2025-06-10",54.715,55.49,54.26,55.355,4771600,{"date":2891,"open":2892,"high":2893,"low":2894,"close":2895,"change":476,"percent_change":2486,"volume":2896,"transactions":9,"vwap":2895},"2025-06-09",54.52,54.975,54.3,54.625,3214000,{"date":2898,"open":2899,"high":2900,"low":2901,"close":2902,"change":2686,"percent_change":1287,"volume":2903,"transactions":9,"vwap":2902},"2025-06-06",54.515,54.865,54.15,54.475,4288600,{"date":2905,"open":2906,"high":2907,"low":2908,"close":2909,"change":913,"percent_change":1149,"volume":2910,"transactions":9,"vwap":2909},"2025-06-05",54.58,55.16,53.029999,53.445,7350400,{"date":2912,"open":2913,"high":2899,"low":2914,"close":2915,"change":2486,"percent_change":2916,"volume":2917,"transactions":9,"vwap":2915},"2025-06-04",54.135,53.745,54.295,0.52,3940400,{"date":2919,"open":2920,"high":2915,"low":2921,"close":2922,"change":2923,"percent_change":2924,"volume":2925,"transactions":9,"vwap":2922},"2025-06-03",53.24,53.07,54.014999,0.845,1.59,3973600,{"date":2927,"open":2928,"high":2929,"low":2930,"close":2931,"change":2932,"percent_change":2933,"volume":2934,"transactions":9,"vwap":2931},"2025-06-02",51.975,53.225,51.73,53.17,0.805,1.54,3449800,{"date":2936,"open":2937,"high":2938,"low":2939,"close":2940,"change":1171,"percent_change":2941,"volume":2942,"transactions":9,"vwap":2940},"2025-05-30",52.43,52.665,50.91,52.365,-0.36,5291800,{"date":2944,"open":2945,"high":2946,"low":2947,"close":2948,"change":2949,"percent_change":1096,"volume":2950,"transactions":9,"vwap":2948},"2025-05-29",53.84,53.87,52.035,52.555,0.19,4067400,{"date":2952,"open":2953,"high":2954,"low":2955,"close":2940,"change":1562,"percent_change":913,"volume":2956,"transactions":9,"vwap":2940},"2025-05-28",53.02,53.315,52.255,3210600,{"date":2958,"open":2959,"high":2960,"low":2961,"close":2962,"change":2963,"percent_change":939,"volume":2964,"transactions":9,"vwap":2962},"2025-05-27",51.82,52.91,51.525,52.815,2.345,4745400,{"date":2966,"open":2967,"high":2968,"low":2969,"close":2970,"change":1020,"percent_change":946,"volume":2971,"transactions":9,"vwap":2970},"2025-05-23",49.855,50.98,49.74,50.47,7199600,{"date":2973,"open":2974,"high":2975,"low":2976,"close":2977,"change":2949,"percent_change":234,"volume":2978,"transactions":9,"vwap":2977},"2025-05-22",51.365,52.18,51.115,51.45,4672800,{"date":2980,"open":2981,"high":2982,"low":2983,"close":2984,"change":2985,"percent_change":2986,"volume":2987,"transactions":9,"vwap":2984},"2025-05-21",51.915,53.29,50.895,51.26,-1.465,-2.78,7939800,{"date":2989,"open":2990,"high":2991,"low":2992,"close":2993,"change":2994,"percent_change":64,"volume":2995,"transactions":9,"vwap":2993},"2025-05-20",52.58,52.87,52.0050011,52.725,-0.38,4190800,{"date":2997,"open":2998,"high":2999,"low":2961,"close":3000,"change":3001,"percent_change":80,"volume":3002,"transactions":9,"vwap":3000},"2025-05-19",51.54,53.21,53.105,0.075,6118800,{"date":3004,"open":3005,"high":3006,"low":3007,"close":2908,"change":57,"percent_change":2402,"volume":3008,"transactions":9,"vwap":2908},"2025-05-16",52.85,53.055,52.13,5194200,{"date":3010,"open":3011,"high":3000,"low":3012,"close":2990,"change":3013,"percent_change":87,"volume":3014,"transactions":9,"vwap":2990},"2025-05-15",52.014999,51.77,0.115,5064800,{"date":3016,"open":3017,"high":3018,"low":3019,"close":3020,"change":213,"percent_change":115,"volume":3021,"transactions":9,"vwap":3020},"2025-05-14",52.075001,52.575,51.88,52.465,6100800,{"date":3023,"open":3024,"high":3025,"low":3026,"close":3027,"change":2597,"percent_change":3028,"volume":3029,"transactions":9,"vwap":3027},"2025-05-13",50.59,52.21,50.45,51.845,3.01,7795200,{"date":3031,"open":3032,"high":3033,"low":3034,"close":3035,"change":3036,"percent_change":3037,"volume":3038,"transactions":9,"vwap":3035},"2025-05-12",50.165,50.345,49.115,50.33,3.79,8.14,9100400,{"date":3040,"open":3041,"high":3042,"low":3043,"close":3044,"change":3045,"percent_change":110,"volume":3046,"transactions":9,"vwap":3044},"2025-05-09",46.98,47.225,46.22,46.54,-0.08,4620200,{"date":3048,"open":3049,"high":3050,"low":3051,"close":3052,"change":2156,"percent_change":3053,"volume":3054,"transactions":9,"vwap":3052},"2025-05-08",46.67,47.46,45.865,46.62,1.99,6169200,{"date":3056,"open":3057,"high":3058,"low":3059,"close":3060,"change":79,"percent_change":1358,"volume":3061,"transactions":9,"vwap":3060},"2025-05-07",45.465,46.155,44.465,45.71,9409200,{"date":3063,"open":3064,"high":3065,"low":3066,"close":3067,"change":913,"percent_change":3068,"volume":3069,"transactions":9,"vwap":3067},"2025-05-06",44.995,46.040001,44.735,45.37,-1.84,5648800,{"date":3071,"open":3072,"high":3073,"low":3074,"close":3043,"change":379,"percent_change":3075,"volume":3076,"transactions":9,"vwap":3043},"2025-05-05",45.965,46.805,45.86,-1.18,3589600,{"date":3078,"open":3079,"high":3080,"low":3081,"close":3082,"change":3083,"percent_change":2094,"volume":3084,"transactions":9,"vwap":3082},"2025-05-02",46.345,47.17,46.035,46.77,1.395,5397000,{"date":3086,"open":3087,"high":3088,"low":3089,"close":3090,"change":3091,"percent_change":464,"volume":3092,"transactions":9,"vwap":3090},"2025-05-01",45.765,46.515,45.28,45.375,1.085,22707800,{"date":3094,"open":3095,"high":3096,"low":3097,"close":3098,"change":1498,"percent_change":3099,"volume":3100,"transactions":9,"vwap":3098},"2025-04-30",42.76,44.62,41.87,44.29,-0.02,6723800,{"date":3102,"open":3103,"high":3104,"low":3105,"close":3106,"change":1155,"percent_change":487,"volume":3107,"transactions":9,"vwap":3106},"2025-04-29",43.31,44.475,43.24,44.3,4523200,{"date":3109,"open":3110,"high":3111,"low":3112,"close":3113,"change":3099,"percent_change":1877,"volume":3114,"transactions":9,"vwap":3113},"2025-04-28",43.86,44.195,42.57,43.76,4880400,{"date":3116,"open":3095,"high":3117,"low":3118,"close":3119,"change":3120,"percent_change":1475,"volume":3121,"transactions":9,"vwap":3119},"2025-04-25",43.885,42.47,43.78,0.945,6968200,{"date":180,"open":3123,"high":3124,"low":176,"close":3125,"change":1287,"percent_change":3126,"volume":3127,"transactions":9,"vwap":3125},40.905,42.9,42.835,4.72,8749200]