[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-QTWO":3,"homepage-market-summary":31,"stock-historical-QTWO":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"QTWO","2026-10-07",{"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},"Q2 Holdings Inc","NYSE",null,"SERVICES-PREPACKAGED SOFTWARE","Q2 Holdings Inc provides digital solutions to financial institutions, financial technology companies, and alternative finance companies, seeking to incorporate banking into their customer engagement and servicing strategies. The company helps its clients with supervisory, consumer protection, privacy, third-party risk management requirements, and cyber threats and fraud, among other applications, by offering a portfolio of digital solutions, which comprises its digital banking offerings, digital lending and relationship pricing solutions, risk and fraud solutions, as well as Q2 Innovation Studio and Helix. Q2 derives the majority of its revenue from subscription fees for the use of its hosted solutions.","2,549","Austin, TX",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},57.63,57.71,58.09,56.8,57.42,0.21,0.37,570590.905203,9510,57.5983,76.24,40.79,853551.1537706613,47.5,3157,{"status":32,"indices":33,"watchlist":76,"sectors":98,"benchmarks":153},"success",[34,41,48,55,61,68],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":14,"sparkline":40,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":14,"sparkline":47,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":14,"sparkline":54,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":39,"is_up":14,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":14,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,true,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":14,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":74,"sparkline":90,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":14,"sparkline":97,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[99,104,109,114,119,124,129,134,139,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":105,"etf":106,"change":107,"price":108,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",1.03,168.81,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":120,"etf":121,"change":122,"price":123,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":125,"etf":126,"change":127,"price":128,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":130,"etf":131,"change":132,"price":133,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":135,"etf":136,"change":137,"price":138,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":140,"etf":141,"change":66,"price":142,"is_up":14},"Real Estate","XLRE",40.57,{"name":144,"etf":145,"change":146,"price":147,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":149,"etf":150,"change":151,"price":152,"is_up":14},"Comm Services","XLC",-0.35,111.26,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":160,"name":161,"price":162,"change":163,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":165,"name":166,"price":167,"change":168,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":170,"name":171,"price":172,"change":66,"is_up":14},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":178,"period_low":27,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":16,"start_date":182,"end_date":5},96.68,870146,317603339.596436,-27.16,"2025-04-25",[184,185,194,204,215,226,237,248,259,269,280,291,302,312,322,333,344,355,366,377,388,399,408,419,429,440,451,462,473,483,494,505,516,526,536,545,556,566,577,587,598,606,617,626,636,645,656,665,676,687,697,707,717,727,736,747,756,767,776,784,792,801,810,818,825,832,840,848,857,865,873,881,889,898,906,914,921,929,937,943,951,960,966,974,983,990,999,1006,1013,1022,1030,1039,1048,1056,1063,1071,1078,1084,1091,1098,1106,1115,1123,1131,1140,1147,1155,1161,1168,1177,1184,1193,1202,1210,1219,1227,1234,1239,1248,1255,1264,1271,1279,1287,1294,1299,1305,1313,1321,1329,1337,1343,1350,1358,1365,1370,1376,1383,1390,1395,1400,1406,1413,1421,1428,1435,1443,1450,1456,1463,1471,1478,1485,1491,1498,1507,1511,1518,1526,1534,1541,1546,1553,1560,1569,1576,1583,1591,1599,1607,1614,1622,1630,1638,1646,1655,1662,1669,1677,1685,1693,1702,1709,1715,1724,1730,1736,1744,1751,1759,1766,1775,1784,1791,1799,1807,1814,1822,1831,1839,1847,1854,1861,1869,1877,1882,1890,1897,1904,1910,1916,1923,1930,1936,1943,1950,1958,1965,1973,1980,1985,1994,2001,2010,2019,2025,2030,2037,2044,2052,2061,2068,2077,2084,2093,2099,2107,2114,2122,2127,2134,2142,2151,2160,2167,2173,2181,2186,2194,2200,2205,2213,2220,2229,2237,2245,2253,2260,2266,2274,2280,2289,2298,2306,2315,2323,2332,2339,2346,2354,2362,2370,2377,2386,2394,2401,2406,2414,2420,2427,2435,2442,2451,2460,2467,2475,2482,2489,2494,2498,2506,2514,2521,2526,2533,2540,2548,2557,2564,2573,2580,2586,2595,2601,2609,2616,2623,2629,2637,2644,2651,2658,2665,2674,2683,2690,2698,2705,2712,2719,2725,2733,2740,2747,2754,2763,2771,2777,2784,2792,2801,2808,2814,2822,2829,2835,2842,2849,2855,2862,2869,2876,2881,2887,2896,2903,2909,2916,2920,2926,2931,2939,2945,2952,2959,2965,2973,2981,2990,2996,3004,3009,3015,3023,3031],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":186,"open":187,"high":188,"low":189,"close":20,"change":82,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-06",58.77,59.055,57.14,-1.36,484194.80248,10221,57.7132,{"date":195,"open":196,"high":197,"low":196,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-05",55.775,58.88,58.21,1.83,3.25,727499.059356,13416,58.2136,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-10-02",57.04,57.5,55.665,56.38,-0.1,-0.18,427671.179815,8446,56.3999,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-10-01",56.6,57.39,55.475,56.48,1.04,1.88,698281.117555,11447,56.5987,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-30",55.27,56.09,54.7,55.44,0.32,0.58,584512.822982,10540,55.4241,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-29",54.83,55.245,54.52,55.12,0.02,0.04,550761.034241,11149,55.0083,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-28",55.31,55.93,54.51,55.1,-1.03,-1.84,527569.091858,10891,55.1553,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":117,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-25",56.27,56.97,55.6401,56.13,-0.57,503204.602053,10443,56.3225,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-24",56,56.63,55.15,56.45,0.79,1.42,751530.72559,13694,56.1077,{"date":281,"open":282,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-23",56.72,57,55.335,55.66,-1.2,-2.11,546549.773674,13174,56.0617,{"date":292,"open":293,"high":294,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-22",59.17,59.62,56.26,56.86,-1.07,-1.85,611279.025744,13389,57.0485,{"date":303,"open":304,"high":305,"low":306,"close":307,"change":308,"percent_change":190,"volume":309,"transactions":310,"vwap":311},"2026-09-21",59.32,59.39,57.72,57.93,-0.8,455456.063689,13820,57.9652,{"date":313,"open":314,"high":315,"low":262,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-18",57.99,58.83,58.73,0.78,1.35,1908827.424479,13223,58.6099,{"date":323,"open":324,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-17",59.8,59.96,57.925,57.95,-1.6,-2.69,473315.423031,13144,58.3895,{"date":334,"open":335,"high":336,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-16",59.14,60.380043,59.11,59.55,-0.53,-0.88,631474.288686,13514,59.6586,{"date":345,"open":346,"high":347,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-15",61.11,61.99,59.85,60.08,-1.87,-3.02,742618.925749,13430,60.2859,{"date":356,"open":357,"high":358,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-14",62.4,62.64,61.22,61.95,1.06,1.74,486207.294659,11849,61.8589,{"date":367,"open":368,"high":369,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-11",60.96,61.33,59.6101,60.89,0.56,0.93,365931.092952,9192,60.7047,{"date":378,"open":379,"high":380,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-10",59.81,60.91,59.63,60.33,0.54,0.9,459449.374698,12477,60.2342,{"date":389,"open":390,"high":391,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-09",60.19,60.755,59.05,59.79,-0.59,-0.98,837101.070158,12508,59.8254,{"date":400,"open":359,"high":359,"low":401,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-08",59.73,60.38,-1.75,-2.82,438418.91574,12402,60.2512,{"date":409,"open":410,"high":411,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-09-04",63.36,63.565,61.51,62.13,-1.95,-3.04,513756.029675,12715,62.2166,{"date":420,"open":421,"high":422,"low":423,"close":424,"change":72,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-09-03",65.02,66.31,63.64,64.08,0.11,463070.771157,11005,64.2988,{"date":430,"open":431,"high":432,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-09-02",62.96,64.945,62.26,64.01,0.1,0.16,408018.260202,11456,64.038,{"date":441,"open":442,"high":443,"low":444,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-09-01",64.15,65.2,63.5181,63.91,-1.13,-1.74,415019.250842,11606,64.1132,{"date":452,"open":453,"high":454,"low":455,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-31",64.78,65.795,63.85,65.04,-0.09,-0.14,736019.613092,12179,65.1225,{"date":463,"open":464,"high":465,"low":466,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-28",65.62,66.36,64.79,65.13,-0.55,-0.84,443438.022797,11987,65.3576,{"date":474,"open":475,"high":476,"low":477,"close":478,"change":479,"percent_change":361,"volume":480,"transactions":481,"vwap":482},"2026-08-27",66,67.51,65.6,65.68,0.69,578480.997848,12895,66.1641,{"date":484,"open":485,"high":486,"low":487,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-26",62.65,65.07,62.45,64.99,1.1,1.72,523194.433952,11460,64.471,{"date":495,"open":496,"high":497,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-25",63.5,64.07,62.52,63.89,-0.29,-0.45,615301.148462,11349,63.4937,{"date":506,"open":507,"high":508,"low":509,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-24",64,64.85,63.447,64.18,0.27,0.42,1030645.796751,15340,64.2561,{"date":517,"open":518,"high":519,"low":520,"close":445,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-21",63.46,64.32,62.43,0.09,0.14,685807.537605,16586,63.7558,{"date":527,"open":528,"high":529,"low":496,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-20",64.2,64.93,63.82,-0.26,-0.41,392563.927764,13520,64.0279,{"date":537,"open":538,"high":539,"low":538,"close":424,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-19",63.22,65.765,1.24,1.97,560454.122016,11211,64.6332,{"date":546,"open":547,"high":548,"low":549,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-18",65.37,65.675,62.8,62.84,-1.57,-2.44,733149.661773,16509,63.8331,{"date":557,"open":558,"high":559,"low":560,"close":561,"change":117,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-17",63.7,65.18,61.0527,64.41,-0.49,852490.366077,15520,64.36,{"date":567,"open":568,"high":569,"low":570,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-14",66.56,66.995,64.255,64.73,-1.49,-2.25,604343.19335,13887,64.8587,{"date":578,"open":579,"high":580,"low":520,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-13",62.87,66.28,66.22,3.67,5.87,840648.611045,24625,64.7474,{"date":588,"open":589,"high":590,"low":591,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-12",62.01,62.89,61.335,62.55,-0.81,-1.28,885254.497752,18013,62.281,{"date":599,"open":600,"high":601,"low":602,"close":410,"change":122,"percent_change":603,"volume":604,"transactions":278,"vwap":605},"2026-08-11",63.09,64.6,62.565,-0.19,447157.447091,63.5043,{"date":607,"open":608,"high":609,"low":610,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-08-10",62.76,63.62,61.92,63.48,0.67,1.07,693407.787933,14089,63.1636,{"date":618,"open":619,"high":620,"low":485,"close":621,"change":622,"percent_change":340,"volume":623,"transactions":624,"vwap":625},"2026-08-07",64.34,64.6445,62.81,-0.56,660698.008044,16119,63.1039,{"date":627,"open":628,"high":629,"low":630,"close":631,"change":158,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-08-06",62.51,63.63,61.14,63.37,-0.38,777983.931241,15005,63.0459,{"date":637,"open":571,"high":638,"low":639,"close":640,"change":641,"percent_change":127,"volume":642,"transactions":643,"vwap":644},"2026-08-05",65,62.42,63.61,-0.37,858145.079898,16431,63.5281,{"date":646,"open":647,"high":648,"low":649,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-08-04",61.3,64.175,61.02,63.98,1.53,2.45,1005836.603841,19215,63.4744,{"date":657,"open":658,"high":659,"low":371,"close":487,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-08-03",61.54,63.69,1.58,2.6,1053076.178844,18152,62.5537,{"date":666,"open":667,"high":668,"low":669,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-31",58.55,61.85,58.01,60.87,1.8,3.05,1535169.948426,26999,60.7618,{"date":677,"open":678,"high":679,"low":680,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-30",61.735,63.76,58.87,59.07,-1.35,-2.23,2000193.135068,34433,60.2548,{"date":688,"open":689,"high":690,"low":689,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-29",58.94,61.6951,60.42,1.18,1.99,1741763.896462,28654,60.6317,{"date":698,"open":699,"high":700,"low":699,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-28",58.2,60.73,59.24,1.09,1.87,1334000.978064,22186,59.4698,{"date":708,"open":709,"high":293,"low":710,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":715,"vwap":716},"2026-07-27",55.9,55.595,58.15,3.54,6.48,1055052.680707,21227,57.9797,{"date":718,"open":719,"high":231,"low":720,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":725,"vwap":726},"2026-07-24",53.99,53.445,54.61,1.73,3.27,732616.852911,15130,54.6488,{"date":728,"open":729,"high":730,"low":731,"close":732,"change":243,"percent_change":244,"volume":733,"transactions":734,"vwap":735},"2026-07-23",53.65,54.11,52.8,52.88,992802.209688,17327,53.2529,{"date":737,"open":738,"high":739,"low":740,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":745,"vwap":746},"2026-07-22",55.24,55.55,51.71,52.86,-2.28,-4.13,1020457.981162,18723,52.6315,{"date":748,"open":719,"high":749,"low":750,"close":751,"change":752,"percent_change":82,"volume":753,"transactions":754,"vwap":755},"2026-07-21",55.785,53.35,55.14,-0.44,1089673.749302,17566,55.0506,{"date":757,"open":758,"high":759,"low":760,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":765,"vwap":766},"2026-07-20",54.29,56.29,54.115,55.58,0.72,1.31,681302.871202,14180,55.4703,{"date":768,"open":769,"high":770,"low":771,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-07-17",54.95,56.83,54.41,54.86,-0.72,-1.3,1007700,{"date":777,"open":778,"high":779,"low":780,"close":761,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":761},"2026-07-16",53.64,55.75,52.95,2.96,5.63,858500,{"date":785,"open":786,"high":787,"low":786,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-07-15",52.0099983,54.39,52.62,0.87,1.68,670000,{"date":793,"open":794,"high":795,"low":796,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-07-14",50.8,52.48,50.55,51.75,-0.91,-1.73,655400,{"date":802,"open":803,"high":804,"low":805,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-07-13",52.58,53.61,51.88,52.66,0.83,1.6,563400,{"date":811,"open":812,"high":813,"low":814,"close":815,"change":816,"percent_change":394,"volume":817,"transactions":9,"vwap":815},"2026-07-10",53.12,53.44,51.41,51.83,-0.31,516100,{"date":819,"open":820,"high":821,"low":822,"close":823,"change":73,"percent_change":89,"volume":824,"transactions":9,"vwap":823},"2026-07-09",50.22,52.24,49.84,52.14,355400,{"date":826,"open":827,"high":827,"low":828,"close":829,"change":742,"percent_change":830,"volume":831,"transactions":9,"vwap":829},"2026-07-08",52.94,50.96,51.67,-4.23,590100,{"date":833,"open":834,"high":835,"low":836,"close":837,"change":383,"percent_change":838,"volume":839,"transactions":9,"vwap":837},"2026-07-07",54.71,55.64,53.89,53.95,1.01,606700,{"date":841,"open":842,"high":843,"low":844,"close":845,"change":317,"percent_change":846,"volume":847,"transactions":9,"vwap":845},"2026-07-06",51.91,53.72,51.17,53.41,1.48,493600,{"date":849,"open":850,"high":851,"low":852,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-07-02",50.19,52.78,50.080002,52.63,2.43,4.84,1214600,{"date":858,"open":859,"high":860,"low":859,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-07-01",49.37,51.31,50.2,2.1,4.37,1306100,{"date":866,"open":867,"high":868,"low":869,"close":870,"change":871,"percent_change":693,"volume":872,"transactions":9,"vwap":870},"2026-06-30",46.27,48.32,45.67,48.099998,0.94,709500,{"date":874,"open":875,"high":876,"low":877,"close":878,"change":879,"percent_change":551,"volume":880,"transactions":9,"vwap":878},"2026-06-29",47.71,48.58,46.69,47.16,-0.75,853900,{"date":882,"open":883,"high":884,"low":883,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-06-26",44.45,48,47.91,3.87,8.79,2874200,{"date":890,"open":891,"high":892,"low":893,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-06-25",44.72,45.93,43.5,44.040001,-0.99,-2.2,506000,{"date":899,"open":900,"high":901,"low":900,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-06-24",43.080002,45.36,45.029999,1.76,4.07,641200,{"date":907,"open":908,"high":909,"low":910,"close":911,"change":692,"percent_change":912,"volume":913,"transactions":9,"vwap":911},"2026-06-23",42.83,43.63,42.38,43.27,2.8,630200,{"date":915,"open":916,"high":916,"low":27,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-06-22",43.13,42.09,-0.76,-1.77,655200,{"date":922,"open":923,"high":923,"low":924,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-06-18",43.42,42.47,42.85,-0.92,-2.1,1173300,{"date":930,"open":931,"high":932,"low":933,"close":934,"change":190,"percent_change":935,"volume":936,"transactions":9,"vwap":934},"2026-06-17",45.37,46.21,43.51,43.77,-3.01,618400,{"date":938,"open":883,"high":939,"low":933,"close":940,"change":941,"percent_change":652,"volume":942,"transactions":9,"vwap":940},"2026-06-16",45.5,45.13,1.08,488500,{"date":944,"open":945,"high":946,"low":947,"close":948,"change":436,"percent_change":949,"volume":950,"transactions":9,"vwap":948},"2026-06-15",44.0099983,45.27,43.2,44.049999,0.36,505200,{"date":952,"open":953,"high":954,"low":955,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-06-12",43.040001,44.22,42.32,43.89,0.57,1.32,460600,{"date":961,"open":893,"high":962,"low":963,"close":964,"change":96,"percent_change":403,"volume":965,"transactions":9,"vwap":964},"2026-06-11",43.92,42.28,43.32,503700,{"date":967,"open":968,"high":969,"low":970,"close":971,"change":102,"percent_change":972,"volume":973,"transactions":9,"vwap":971},"2026-06-10",43.48,45.42,42.98,44.09,-0.68,583900,{"date":975,"open":976,"high":977,"low":978,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-06-09",44.2,45.15,43.41,44.39,-0.43,-0.96,731300,{"date":984,"open":985,"high":986,"low":891,"close":987,"change":988,"percent_change":414,"volume":989,"transactions":9,"vwap":987},"2026-06-08",45.099998,45.7,44.82,-0.89,746100,{"date":991,"open":992,"high":993,"low":994,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-06-05",44.76,46.16,44.49,45.71,0.86,1.92,818900,{"date":1000,"open":1001,"high":1002,"low":1003,"close":1003,"change":265,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1003},"2026-06-04",46.78,47.0099983,44.85,-1.25,512600,{"date":1007,"open":1008,"high":1008,"low":1009,"close":969,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":969},"2026-06-03",48.24,44.93,-3.46,-7.08,502100,{"date":1014,"open":1015,"high":1016,"low":1017,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-06-02",50.84,51.49,48.0099983,48.88,-3.69,-7.02,745000,{"date":1023,"open":1024,"high":806,"low":1025,"close":1026,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1026},"2026-06-01",49.5,48.47,52.57,5.22,11.02,1503100,{"date":1031,"open":1032,"high":1033,"low":1034,"close":1035,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1035},"2026-05-29",45.53,47.54,44.99,47.35,2.21,4.9,1078200,{"date":1040,"open":1041,"high":1042,"low":1043,"close":1044,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1044},"2026-05-28",45.29,46.61,44.5,45.14,0.23,0.51,1094900,{"date":1049,"open":1050,"high":1051,"low":992,"close":1052,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1052},"2026-05-27",44.77,46.57,44.91,-0.51,-1.12,614500,{"date":1057,"open":1058,"high":1059,"low":1034,"close":969,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":969},"2026-05-26",45.44,46.040001,-0.7,-1.52,456300,{"date":1064,"open":1065,"high":1066,"low":1067,"close":1068,"change":1069,"percent_change":641,"volume":1070,"transactions":9,"vwap":1068},"2026-05-22",46.58,47.51,46,46.12,-0.17,453500,{"date":1072,"open":1073,"high":1074,"low":946,"close":1075,"change":82,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1075},"2026-05-21",46.5,47.23,46.29,-1.68,486200,{"date":1079,"open":1080,"high":878,"low":1034,"close":1081,"change":1082,"percent_change":117,"volume":1083,"transactions":9,"vwap":1081},"2026-05-20",46.4,47.080002,-0.15,469400,{"date":1085,"open":1086,"high":1087,"low":1051,"close":1074,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1074},"2026-05-19",47.89,48.43,0.35,0.75,1254500,{"date":1092,"open":1093,"high":1094,"low":1009,"close":1095,"change":490,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1095},"2026-05-18",44.97,47.27,46.88,3.81,782600,{"date":1099,"open":1100,"high":1101,"low":1034,"close":1102,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1102},"2026-05-15",45.65,46.67,45.16,0.08,0.18,607700,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1111,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1111},"2026-05-14",44.98,45.98,44.46,45.080002,0.38,0.85,712200,{"date":1116,"open":932,"high":1117,"low":1118,"close":1119,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1119},"2026-05-13",46.89,44.64,44.7,-2.3,-4.89,1236700,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1128,"change":102,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1128},"2026-05-12",47.69,48.42,46.97,47,-0.63,748400,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1136,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1136},"2026-05-11",50.049999,50.13,46.49,47.3,-2.83,-5.65,1001600,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1134,"change":622,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1134},"2026-05-08",50.029999,50.95,48.99,-1.1,931400,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1152,"change":318,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1152},"2026-05-07",50.52,52.2,50.29,50.69,2.74,645900,{"date":1156,"open":842,"high":842,"low":1157,"close":1158,"change":935,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1158},"2026-05-06",49.099998,49.34,-5.75,609000,{"date":1162,"open":1163,"high":1164,"low":842,"close":1165,"change":1166,"percent_change":896,"volume":1167,"transactions":9,"vwap":1165},"2026-05-05",53.27,53.3,52.35,-1.18,1141500,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1173,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1173},"2026-05-04",51.46,53.98,51.18,53.53,2.3,4.49,1071900,{"date":1178,"open":1179,"high":750,"low":1180,"close":1179,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1179},"2026-05-01",51.23,50.67,0.48,0.95,1300200,{"date":1185,"open":1186,"high":1187,"low":1188,"close":1189,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1189},"2026-04-30",47.28,50.89,46.66,50.75,-1.76,-3.35,3195900,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1198,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1198},"2026-04-29",49.8,52.73,49.18,52.51,2.35,4.69,2197300,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1207,"change":808,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1207},"2026-04-28",49.27,50.72,49.26,50.16,3.29,923700,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1215,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1215},"2026-04-27",49.14,50.44,48.5,48.56,-0.9,-1.82,907600,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1222,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1222},"2026-04-24",47.67,49.46,47.19,1.95,4.1,738200,{"date":1228,"open":796,"high":1229,"low":1230,"close":1066,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1066},"2026-04-23",50.97,47.099998,-4.5,-8.65,1037700,{"date":1235,"open":795,"high":1236,"low":1237,"close":786,"change":163,"percent_change":107,"volume":1238,"transactions":9,"vwap":786},"2026-04-22",53.11,51.59,913900,{"date":1240,"open":1241,"high":1242,"low":1243,"close":1244,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1244},"2026-04-21",53.28,54.6,52.15,52.26,-1.01,-1.9,1061100,{"date":1249,"open":1250,"high":1251,"low":1250,"close":1163,"change":1252,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1163},"2026-04-20",51.5,53.33,1.46,2.82,722100,{"date":1256,"open":1257,"high":1258,"low":1259,"close":1260,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1260},"2026-04-17",51.96,52.42,51.37,51.81,0.8,1.57,584000,{"date":1265,"open":1266,"high":1267,"low":1268,"close":1269,"change":384,"percent_change":671,"volume":1270,"transactions":9,"vwap":1269},"2026-04-16",51.02,51.79,50.57,51.0099983,581400,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1276,"change":997,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1276},"2026-04-15",48.76,50.25,48.69,50.11,3.98,551800,{"date":1280,"open":1281,"high":1282,"low":1283,"close":1284,"change":21,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1284},"2026-04-14",48.27,49.29,47.98,48.19,0.44,352600,{"date":1288,"open":1068,"high":1289,"low":1290,"close":1283,"change":1291,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1283},"2026-04-13",48.040001,45.76,2.11,4.6,503000,{"date":1295,"open":1296,"high":993,"low":1297,"close":1296,"change":1069,"percent_change":641,"volume":1298,"transactions":9,"vwap":1296},"2026-04-10",45.87,44.74,899900,{"date":1300,"open":1301,"high":1301,"low":1302,"close":1059,"change":132,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1059},"2026-04-09",47.68,45.22,-4.52,569100,{"date":1306,"open":1307,"high":1307,"low":1308,"close":1309,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1309},"2026-04-08",51.07,47.9,48.22,-1.19,-2.41,639500,{"date":1314,"open":822,"high":1315,"low":1316,"close":1317,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1317},"2026-04-07",50.18,48.65,49.41,0.68,1.4,816500,{"date":1322,"open":1309,"high":1323,"low":1324,"close":1325,"change":1326,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1325},"2026-04-06",49.15,47.21,48.73,0.99,2.07,506900,{"date":1330,"open":1331,"high":1332,"low":1333,"close":1334,"change":1335,"percent_change":762,"volume":1336,"transactions":9,"vwap":1334},"2026-04-02",47.38,48.14,46.19,47.74,0.34,470000,{"date":1338,"open":1339,"high":1325,"low":1340,"close":1341,"change":435,"percent_change":21,"volume":1342,"transactions":9,"vwap":1341},"2026-04-01",47.77,46.45,47.4,653200,{"date":1344,"open":1345,"high":1346,"low":1347,"close":1136,"change":762,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1136},"2026-03-31",47.26,48.17,46.17,1.55,625400,{"date":1351,"open":1352,"high":1353,"low":1354,"close":1065,"change":1355,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1065},"2026-03-30",45.54,47.2,45.24,1.16,2.55,581800,{"date":1359,"open":1360,"high":1360,"low":1361,"close":969,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":969},"2026-03-27",46.029999,44.65,-1.09,-2.34,673000,{"date":1366,"open":1109,"high":875,"low":1109,"close":1367,"change":1368,"percent_change":612,"volume":1369,"transactions":9,"vwap":1367},"2026-03-26",46.51,0.31,489200,{"date":1371,"open":1341,"high":1372,"low":1373,"close":1374,"change":107,"percent_change":254,"volume":1375,"transactions":9,"vwap":1374},"2026-03-25",48.23,45.62,46.2,565900,{"date":1377,"open":1017,"high":1025,"low":1378,"close":1379,"change":1380,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1379},"2026-03-24",46.44,46.68,-1.93,-3.97,639300,{"date":1384,"open":1385,"high":1386,"low":1387,"close":1388,"change":512,"percent_change":789,"volume":1389,"transactions":9,"vwap":1388},"2026-03-23",49.19,49.64,48.26,48.61,694400,{"date":1391,"open":1392,"high":1393,"low":1345,"close":1284,"change":980,"percent_change":340,"volume":1394,"transactions":9,"vwap":1284},"2026-03-20",48.33,48.71,1316200,{"date":1396,"open":1386,"high":1143,"low":870,"close":1397,"change":918,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1397},"2026-03-19",48.62,-1.54,579800,{"date":1401,"open":1402,"high":1142,"low":1402,"close":1403,"change":1404,"percent_change":622,"volume":1405,"transactions":9,"vwap":1403},"2026-03-18",49.029999,49.38,-0.28,744200,{"date":1407,"open":1408,"high":1409,"low":1408,"close":1410,"change":762,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1410},"2026-03-17",49.049999,51.35,49.66,1.47,524300,{"date":1414,"open":876,"high":1415,"low":1416,"close":1417,"change":1418,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1417},"2026-03-16",49.22,48.31,48.94,0.64,1.33,506400,{"date":1422,"open":1423,"high":1424,"low":1425,"close":1426,"change":501,"percent_change":926,"volume":1427,"transactions":9,"vwap":1426},"2026-03-13",48.86,49.82,47.8,48.3,755700,{"date":1429,"open":1430,"high":1187,"low":1431,"close":1432,"change":919,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1432},"2026-03-12",49.93,48.7,48.75,-3.5,623600,{"date":1436,"open":1437,"high":1438,"low":1439,"close":1149,"change":1440,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1149},"2026-03-11",51.61,52.3,49.59,-0.74,-1.44,701800,{"date":1444,"open":1445,"high":1446,"low":1447,"close":1448,"change":572,"percent_change":404,"volume":1449,"transactions":9,"vwap":1448},"2026-03-10",52.29,53,49.75,51.26,782000,{"date":1451,"open":1452,"high":741,"low":1453,"close":1454,"change":210,"percent_change":603,"volume":1455,"transactions":9,"vwap":1454},"2026-03-09",52.029999,50.47,52.75,1108800,{"date":1457,"open":1458,"high":1459,"low":1180,"close":1460,"change":317,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1460},"2026-03-06",52.19,52.96,52.85,1.5,1245400,{"date":1464,"open":1133,"high":1465,"low":1466,"close":1467,"change":1468,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1467},"2026-03-05",52.5,49.96,52.07,2.08,4.16,1395000,{"date":1472,"open":1473,"high":1473,"low":1474,"close":1475,"change":1476,"percent_change":297,"volume":1477,"transactions":9,"vwap":1475},"2026-03-04",50.35,48.68,49.99,-0.54,2620300,{"date":1479,"open":1480,"high":1481,"low":1215,"close":1482,"change":1483,"percent_change":233,"volume":1484,"transactions":9,"vwap":1482},"2026-03-03",49.57,51.16,50.53,0.29,1513200,{"date":1486,"open":1094,"high":1015,"low":1094,"close":1487,"change":1488,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1487},"2026-03-02",50.24,2.12,4.41,1800500,{"date":1492,"open":1493,"high":1494,"low":1495,"close":1496,"change":1404,"percent_change":127,"volume":1497,"transactions":9,"vwap":1496},"2026-02-27",46.75,49.09,46.24,48.12,1916800,{"date":1499,"open":1500,"high":1501,"low":1502,"close":1503,"change":1504,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1503},"2026-02-26",47.49,48.81,47.22,48.4,1.2,2.54,2797800,{"date":1508,"open":1136,"high":1509,"low":993,"close":1353,"change":210,"percent_change":46,"volume":1510,"transactions":9,"vwap":1353},"2026-02-25",47.66,1871900,{"date":1512,"open":1513,"high":1417,"low":1514,"close":1136,"change":1515,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1136},"2026-02-24",47.39,46.92,-0.06,-0.13,1069300,{"date":1519,"open":1520,"high":796,"low":1521,"close":1522,"change":1523,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1522},"2026-02-23",50.5,47.15,47.36,-3.42,-6.73,1187800,{"date":1527,"open":1528,"high":1529,"low":1530,"close":1531,"change":926,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1531},"2026-02-20",51.47,52.97,50.48,50.78,-1.78,842400,{"date":1535,"open":1536,"high":1537,"low":1538,"close":1539,"change":1129,"percent_change":286,"volume":1540,"transactions":9,"vwap":1539},"2026-02-19",52.040001,52.55,51.45,51.7,541300,{"date":1542,"open":1236,"high":1543,"low":823,"close":1544,"change":531,"percent_change":562,"volume":1545,"transactions":9,"vwap":1544},"2026-02-18",53.59,52.33,796800,{"date":1547,"open":1548,"high":1549,"low":1539,"close":1550,"change":1551,"percent_change":286,"volume":1552,"transactions":9,"vwap":1550},"2026-02-17",54.14,54.27,52.59,-0.64,1071800,{"date":1554,"open":1555,"high":1556,"low":1460,"close":1557,"change":317,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1557},"2026-02-13",53.16,55.16,53.23,1.49,2179000,{"date":1561,"open":1562,"high":1563,"low":1564,"close":1565,"change":1566,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1565},"2026-02-12",54,56.7,51.34,52.45,-4.17,-7.36,2757200,{"date":1570,"open":217,"high":1571,"low":239,"close":1572,"change":1573,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1572},"2026-02-11",58.91,56.62,-0.71,-1.24,2685800,{"date":1577,"open":1578,"high":689,"low":1579,"close":1580,"change":1581,"percent_change":660,"volume":1582,"transactions":9,"vwap":1580},"2026-02-10",56.99,56.84,57.33,0.89,848400,{"date":1584,"open":1585,"high":1586,"low":1587,"close":1588,"change":127,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1588},"2026-02-09",57.22,57.44,56.14,56.44,-1.02,657300,{"date":1592,"open":709,"high":1593,"low":1594,"close":1595,"change":1596,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1595},"2026-02-06",57.56,55.48,57.02,1.85,3.35,894400,{"date":1600,"open":1601,"high":1602,"low":1603,"close":1604,"change":1311,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1604},"2026-02-05",57.67,58.79,54.8,55.17,-4.19,714300,{"date":1608,"open":759,"high":1609,"low":1610,"close":1611,"change":1612,"percent_change":373,"volume":1613,"transactions":9,"vwap":1611},"2026-02-04",57.94,54.64,57.58,0.53,1675800,{"date":1615,"open":1616,"high":1616,"low":1617,"close":1618,"change":1619,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1618},"2026-02-03",61.36,56.41,57.049999,-3.45,-5.7,1813700,{"date":1623,"open":1624,"high":1625,"low":1626,"close":1627,"change":879,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1627},"2026-02-02",61.77,62.31,60.45,60.5,-1.22,717800,{"date":1631,"open":1632,"high":1633,"low":1634,"close":1635,"change":1636,"percent_change":531,"volume":1637,"transactions":9,"vwap":1635},"2026-01-30",61.21,62.22,60.3,61.25,-0.16,1264000,{"date":1639,"open":1640,"high":1641,"low":1642,"close":1643,"change":1644,"percent_change":1138,"volume":1645,"transactions":9,"vwap":1643},"2026-01-29",64.46,64.65,60.24,61.41,-3.68,1665300,{"date":1647,"open":1648,"high":1649,"low":1650,"close":1651,"change":1652,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1651},"2026-01-28",65.74,66.67,64.92,65.089996,-0.05,-0.08,666300,{"date":1656,"open":1657,"high":1657,"low":453,"close":1658,"change":1659,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1658},"2026-01-27",68.36,65.14,-3.7,-5.37,871300,{"date":1663,"open":1664,"high":1665,"low":1666,"close":1667,"change":949,"percent_change":1612,"volume":1668,"transactions":9,"vwap":1667},"2026-01-26",68.67,69.36,67.97,68.84,462600,{"date":1670,"open":1671,"high":1672,"low":1673,"close":1674,"change":1675,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1674},"2026-01-23",68.07,68.59,67.66,68.48,-0.01,740900,{"date":1678,"open":1679,"high":1680,"low":1679,"close":1681,"change":1682,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1681},"2026-01-22",65.89,68.52,68.49,2.95,4.5,699100,{"date":1686,"open":1687,"high":1688,"low":1689,"close":1690,"change":790,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1690},"2026-01-21",63.99,65.59,63.75,65.54,2.63,686000,{"date":1694,"open":1695,"high":1696,"low":1697,"close":1698,"change":1699,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1698},"2026-01-20",63.74,65.31,63.44,63.86,-1.21,-1.86,843600,{"date":1703,"open":1704,"high":1705,"low":1706,"close":486,"change":799,"percent_change":1707,"volume":1708,"transactions":9,"vwap":486},"2026-01-16",66.42,66.8,64.88,-2.59,605500,{"date":1710,"open":1667,"high":1711,"low":1704,"close":1705,"change":1712,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1705},"2026-01-15",69.28,-1.98,-2.88,515300,{"date":1716,"open":1717,"high":1718,"low":1719,"close":1720,"change":1721,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1720},"2026-01-14",68.47,68.92,67.54,68.78,-0.03,-0.04,478800,{"date":1725,"open":1726,"high":1726,"low":1727,"close":1728,"change":151,"percent_change":1053,"volume":1729,"transactions":9,"vwap":1728},"2026-01-13",70.019997,67.86,68.81,394200,{"date":1731,"open":1732,"high":1733,"low":1720,"close":1734,"change":190,"percent_change":1380,"volume":1735,"transactions":9,"vwap":1734},"2026-01-12",69.79,70.24,69.16,373100,{"date":1737,"open":1738,"high":1739,"low":1740,"close":1741,"change":1742,"percent_change":384,"volume":1743,"transactions":9,"vwap":1741},"2026-01-09",69.95,71,69.010002,70.52,0.63,510300,{"date":1745,"open":1746,"high":1746,"low":1747,"close":1748,"change":1749,"percent_change":573,"volume":1750,"transactions":9,"vwap":1748},"2026-01-08",70.88,69.71,69.89,-1.61,500400,{"date":1752,"open":1753,"high":1754,"low":1755,"close":1756,"change":1757,"percent_change":490,"volume":1758,"transactions":9,"vwap":1756},"2026-01-07",71.080002,72.49,69.9,71.5,1.21,606300,{"date":1760,"open":1761,"high":1762,"low":1763,"close":1764,"change":531,"percent_change":641,"volume":1765,"transactions":9,"vwap":1764},"2026-01-06",69.93,70.84,69.14,70.29,482900,{"date":1767,"open":1768,"high":1769,"low":1770,"close":1771,"change":1772,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1771},"2026-01-05",68.89,71.17,68.57,70.55,1.12,1.61,721100,{"date":1776,"open":1777,"high":1778,"low":1779,"close":1780,"change":1781,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1780},"2026-01-02",72.35,72.46,68.91,69.43,-2.73,-3.78,757900,{"date":1785,"open":1786,"high":1787,"low":1788,"close":1789,"change":594,"percent_change":447,"volume":1790,"transactions":9,"vwap":1789},"2025-12-31",72.98,73.56,72.059998,72.16,467000,{"date":1792,"open":1793,"high":1794,"low":1795,"close":1796,"change":1797,"percent_change":1004,"volume":1798,"transactions":9,"vwap":1796},"2025-12-30",73.8,74.45,73.019997,73.44,-0.93,515700,{"date":1800,"open":1801,"high":1802,"low":1803,"close":1804,"change":1082,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1804},"2025-12-29",74.11,74.66,73.88,74.37,-0.2,287200,{"date":1808,"open":1809,"high":1810,"low":1787,"close":1811,"change":1812,"percent_change":232,"volume":1813,"transactions":9,"vwap":1811},"2025-12-26",74.13,74.82,74.52,0.24,266000,{"date":1815,"open":1816,"high":1817,"low":1818,"close":1819,"change":522,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1819},"2025-12-24",74.07,74.6,73.6,74.28,0.19,153200,{"date":1823,"open":1824,"high":1825,"low":1826,"close":1827,"change":1828,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1827},"2025-12-23",74.33,74.65,73.57,74.14,-0.78,-1.04,319900,{"date":1832,"open":1833,"high":1834,"low":1835,"close":1836,"change":317,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1836},"2025-12-22",74.46,76.029999,74.29,74.92,1.05,537500,{"date":1840,"open":1841,"high":1842,"low":1843,"close":1827,"change":1844,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1827},"2025-12-19",75.22,75.29,73.4,-1.23,-1.63,1357900,{"date":1848,"open":1849,"high":1850,"low":1851,"close":1852,"change":651,"percent_change":1327,"volume":1853,"transactions":9,"vwap":1852},"2025-12-18",74.44,75.82,74.17,75.37,601900,{"date":1855,"open":1856,"high":1857,"low":1856,"close":1858,"change":1859,"percent_change":1419,"volume":1860,"transactions":9,"vwap":1858},"2025-12-17",72.75,74.2,73.84,0.97,472600,{"date":1862,"open":1863,"high":1864,"low":1865,"close":1866,"change":1867,"percent_change":210,"volume":1868,"transactions":9,"vwap":1866},"2025-12-16",73.050003,74.040001,72.62,72.87,-0.07,479400,{"date":1870,"open":1871,"high":1871,"low":1872,"close":1873,"change":1874,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1873},"2025-12-15",75.83,72.63,72.94,-2.37,-3.15,605200,{"date":1878,"open":1879,"high":26,"low":1825,"close":1880,"change":211,"percent_change":158,"volume":1881,"transactions":9,"vwap":1880},"2025-12-12",75.52,75.31,627800,{"date":1883,"open":1884,"high":1885,"low":1886,"close":1887,"change":1182,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1887},"2025-12-11",74.72,76.040001,73.96,75.49,1.27,1211100,{"date":1891,"open":1892,"high":1893,"low":1894,"close":1895,"change":1418,"percent_change":789,"volume":1896,"transactions":9,"vwap":1895},"2025-12-10",73.43,74.76,72.67,74.54,787600,{"date":1898,"open":1899,"high":1900,"low":1899,"close":1901,"change":1902,"percent_change":383,"volume":1903,"transactions":9,"vwap":1901},"2025-12-09",73.099998,74.39,73.9,0.4,545200,{"date":1905,"open":1906,"high":1857,"low":1907,"close":1908,"change":146,"percent_change":1721,"volume":1909,"transactions":9,"vwap":1908},"2025-12-08",73.78,72.55,73.5,666700,{"date":1911,"open":1754,"high":1912,"low":1913,"close":1914,"change":789,"percent_change":1504,"volume":1915,"transactions":9,"vwap":1914},"2025-12-05",73.66,71.95,73.52,578300,{"date":1917,"open":1918,"high":1919,"low":1920,"close":1921,"change":265,"percent_change":1828,"volume":1922,"transactions":9,"vwap":1921},"2025-12-04",73.74,74.080002,72.47,72.65,723400,{"date":1924,"open":1925,"high":1926,"low":1927,"close":1926,"change":1036,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1926},"2025-12-03",71.12,73.22,70.99,3.11,719400,{"date":1931,"open":1778,"high":1932,"low":1933,"close":1934,"change":1166,"percent_change":1845,"volume":1935,"transactions":9,"vwap":1934},"2025-12-02",72.5,70.97,71.010002,481300,{"date":1937,"open":1938,"high":1939,"low":1762,"close":1940,"change":1941,"percent_change":1103,"volume":1942,"transactions":9,"vwap":1940},"2025-12-01",71.33,73.13,72.19,0.06,903800,{"date":1944,"open":1945,"high":1946,"low":1947,"close":1948,"change":1902,"percent_change":372,"volume":1949,"transactions":9,"vwap":1948},"2025-11-28",71.8,72.56,71.7,72.13,363000,{"date":1951,"open":1952,"high":1953,"low":1954,"close":1955,"change":981,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1955},"2025-11-26",72.54,73.27,71.71,71.73,-1.32,973900,{"date":1959,"open":1762,"high":1960,"low":1961,"close":1962,"change":222,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1962},"2025-11-25",73.080002,70.79,72.69,2.65,764200,{"date":1966,"open":1967,"high":1968,"low":1969,"close":1970,"change":1310,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1970},"2025-11-24",71.77,72.11,70.71,70.81,-1.65,670300,{"date":1974,"open":1738,"high":1975,"low":1976,"close":1977,"change":1978,"percent_change":1208,"volume":1979,"transactions":9,"vwap":1977},"2025-11-21",72.39,69.49,72,2.29,710300,{"date":1981,"open":1933,"high":1982,"low":1763,"close":1747,"change":163,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1747},"2025-11-20",71.92,-0.36,982200,{"date":1986,"open":1987,"high":1988,"low":1989,"close":1990,"change":1991,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1990},"2025-11-19",69.68,70.49,68.39,69.96,0.46,0.66,867900,{"date":1995,"open":1996,"high":1997,"low":1998,"close":1999,"change":1573,"percent_change":1245,"volume":2000,"transactions":9,"vwap":1999},"2025-11-18",70.07,70.4,69.059998,69.5,488700,{"date":2002,"open":2003,"high":2004,"low":2005,"close":2006,"change":2007,"percent_change":2008,"volume":2009,"transactions":9,"vwap":2006},"2025-11-17",72.2,72.32,69.78,70.21,-2.24,-3.09,564500,{"date":2011,"open":2012,"high":2013,"low":2014,"close":2015,"change":2016,"percent_change":2017,"volume":2018,"transactions":9,"vwap":2015},"2025-11-14",70.94,72.82,70,72.45,0.73,1.02,577800,{"date":2020,"open":1777,"high":2021,"low":2022,"close":2023,"change":328,"percent_change":132,"volume":2024,"transactions":9,"vwap":2023},"2025-11-13",73.32,71.36,71.72,713700,{"date":2026,"open":2027,"high":2028,"low":2004,"close":2021,"change":457,"percent_change":122,"volume":2029,"transactions":9,"vwap":2021},"2025-11-12",74.47,74.58,1034400,{"date":2031,"open":1908,"high":2032,"low":1788,"close":2033,"change":2034,"percent_change":2035,"volume":2036,"transactions":9,"vwap":2033},"2025-11-11",73.91,73.41,0.22,0.3,838400,{"date":2038,"open":2039,"high":1926,"low":2040,"close":2041,"change":1504,"percent_change":2042,"volume":2043,"transactions":9,"vwap":2041},"2025-11-10",71.99,70.8,73.19,1.67,950000,{"date":2045,"open":2046,"high":2047,"low":2048,"close":2039,"change":2049,"percent_change":2050,"volume":2051,"transactions":9,"vwap":2039},"2025-11-07",69.13,72.17,67.89,1.82,2.59,1597700,{"date":2053,"open":2054,"high":2055,"low":2056,"close":2057,"change":2058,"percent_change":2059,"volume":2060,"transactions":9,"vwap":2057},"2025-11-06",66.68,70.82,64.89,70.17,9.05,14.81,3747200,{"date":2062,"open":2063,"high":2064,"low":390,"close":2065,"change":2066,"percent_change":1859,"volume":2067,"transactions":9,"vwap":2065},"2025-11-05",60.52,61.7,61.12,0.59,1178600,{"date":2069,"open":2070,"high":2071,"low":2072,"close":2073,"change":2074,"percent_change":2075,"volume":2076,"transactions":9,"vwap":2073},"2025-11-04",62.060001,62.35,60.25,60.53,-2.08,-3.32,997100,{"date":2078,"open":2079,"high":549,"low":2080,"close":2081,"change":1113,"percent_change":2082,"volume":2083,"transactions":9,"vwap":2081},"2025-11-03",61.15,60.07,62.61,1.38,1411900,{"date":2085,"open":2086,"high":2087,"low":2088,"close":2089,"change":2090,"percent_change":2091,"volume":2092,"transactions":9,"vwap":2089},"2025-10-31",60.66,62.7,60.28,61.76,0.92,1.51,1131300,{"date":2094,"open":2095,"high":498,"low":1634,"close":2096,"change":500,"percent_change":2097,"volume":2098,"transactions":9,"vwap":2096},"2025-10-30",60.78,60.84,-0.47,959900,{"date":2100,"open":1616,"high":2101,"low":2102,"close":2103,"change":2104,"percent_change":2105,"volume":2106,"transactions":9,"vwap":2103},"2025-10-29",62.5,59.49,61.13,-0.87,-1.4,1673500,{"date":2108,"open":2109,"high":2110,"low":2111,"close":2112,"change":500,"percent_change":2097,"volume":2113,"transactions":9,"vwap":2112},"2025-10-28",62.27,62.66,61.72,62,535700,{"date":2115,"open":2116,"high":549,"low":2117,"close":2118,"change":2119,"percent_change":2120,"volume":2121,"transactions":9,"vwap":2118},"2025-10-27",62.74,61.91,62.29,0.03,0.05,568300,{"date":2123,"open":2064,"high":2124,"low":647,"close":433,"change":613,"percent_change":2125,"volume":2126,"transactions":9,"vwap":433},"2025-10-24",62.59,1.75,650100,{"date":2128,"open":2129,"high":2064,"low":2130,"close":2131,"change":158,"percent_change":2132,"volume":2133,"transactions":9,"vwap":2131},"2025-10-23",61.47,60.77,61.19,-0.39,856100,{"date":2135,"open":2136,"high":2137,"low":369,"close":2138,"change":2139,"percent_change":2140,"volume":2141,"transactions":9,"vwap":2138},"2025-10-22",62.6,62.82,61.43,-1.26,-2.01,801600,{"date":2143,"open":2144,"high":2145,"low":2146,"close":2147,"change":2148,"percent_change":2149,"volume":2150,"transactions":9,"vwap":2147},"2025-10-21",60.75,63.19,60.21,62.69,2.01,3.31,1005400,{"date":2152,"open":2153,"high":2154,"low":2155,"close":2156,"change":2157,"percent_change":2158,"volume":2159,"transactions":9,"vwap":2156},"2025-10-20",60.099998,61.16,59.94,60.68,0.82,1.37,903300,{"date":2161,"open":315,"high":2162,"low":2163,"close":2164,"change":2165,"percent_change":838,"volume":2166,"transactions":9,"vwap":2164},"2025-10-17",59.98,58.57,59.86,0.6,749200,{"date":2168,"open":2156,"high":649,"low":2169,"close":2170,"change":1628,"percent_change":2171,"volume":2172,"transactions":9,"vwap":2170},"2025-10-16",59.18,59.26,-2.02,848100,{"date":2174,"open":2175,"high":2176,"low":2177,"close":2178,"change":2179,"percent_change":329,"volume":2180,"transactions":9,"vwap":2178},"2025-10-15",62.25,62.56,60.060001,60.48,-1.67,979800,{"date":2182,"open":2183,"high":1625,"low":2088,"close":2184,"change":957,"percent_change":373,"volume":2185,"transactions":9,"vwap":2184},"2025-10-14",60.6,62.15,1127700,{"date":2187,"open":2188,"high":2189,"low":2190,"close":2191,"change":53,"percent_change":2192,"volume":2193,"transactions":9,"vwap":2191},"2025-10-13",62.79,63.18,61.34,61.58,-1.06,938400,{"date":2195,"open":530,"high":2196,"low":2070,"close":2197,"change":1362,"percent_change":2198,"volume":2199,"transactions":9,"vwap":2197},"2025-10-10",64.3,62.24,-1.72,798600,{"date":2201,"open":2202,"high":528,"low":2203,"close":2204,"change":981,"percent_change":572,"volume":1097,"transactions":9,"vwap":2204},"2025-10-09",64.080002,63.02,63.33,{"date":2206,"open":2207,"high":2208,"low":2209,"close":2210,"change":2211,"percent_change":1069,"volume":2212,"transactions":9,"vwap":2210},"2025-10-08",65.050003,65.44,63.97,64.29,-0.11,955200,{"date":2214,"open":2215,"high":2215,"low":2216,"close":2217,"change":2218,"percent_change":742,"volume":2219,"transactions":9,"vwap":2217},"2025-10-07",66.46,64.029999,64.4,-1.5,1234300,{"date":2221,"open":2222,"high":2223,"low":2224,"close":2225,"change":2226,"percent_change":2227,"volume":2228,"transactions":9,"vwap":2225},"2025-10-06",67.95,68.19,65.8,65.9,-1.71,-2.53,1162500,{"date":2230,"open":2231,"high":2232,"low":2233,"close":2234,"change":2235,"percent_change":958,"volume":2236,"transactions":9,"vwap":2234},"2025-10-03",67.38,68.029999,66.49,67.61,0.88,982700,{"date":2238,"open":1672,"high":2239,"low":2240,"close":2241,"change":2242,"percent_change":2243,"volume":2244,"transactions":9,"vwap":2241},"2025-10-02",68.83,65.99,66.73,-1.39,-2.04,1926300,{"date":2246,"open":2247,"high":2033,"low":2248,"close":2249,"change":2250,"percent_change":2251,"volume":2252,"transactions":9,"vwap":2249},"2025-10-01",72.12,67.43,68.12,-4.27,-5.9,1954600,{"date":2254,"open":1895,"high":2255,"low":2256,"close":1975,"change":2257,"percent_change":2258,"volume":2259,"transactions":9,"vwap":1975},"2025-09-30",74.7,71.64,-1.59,-2.15,1047500,{"date":2261,"open":2262,"high":2263,"low":1886,"close":2264,"change":340,"percent_change":1166,"volume":2265,"transactions":9,"vwap":2264},"2025-09-29",75.089996,75.75,73.98,808800,{"date":2267,"open":1892,"high":2268,"low":2269,"close":2270,"change":2271,"percent_change":2272,"volume":2273,"transactions":9,"vwap":2270},"2025-09-26",75.099998,73.36,74.86,1.39,1.89,893200,{"date":2275,"open":1908,"high":2276,"low":2277,"close":2278,"change":1404,"percent_change":632,"volume":2279,"transactions":9,"vwap":2278},"2025-09-25",74.22,72.68,73.47,859100,{"date":2281,"open":2282,"high":2283,"low":2284,"close":2285,"change":2286,"percent_change":2287,"volume":2288,"transactions":9,"vwap":2285},"2025-09-24",75.41,76.55,73.38,73.75,-3,-3.91,1248200,{"date":2290,"open":2291,"high":2292,"low":2293,"close":2294,"change":2295,"percent_change":2296,"volume":2297,"transactions":9,"vwap":2294},"2025-09-23",78.73,79.18,76.22,76.75,-2.05,-2.6,1428400,{"date":2299,"open":2300,"high":2301,"low":2302,"close":2303,"change":2304,"percent_change":275,"volume":2305,"transactions":9,"vwap":2303},"2025-09-22",78.15,79.39,77.28,78.8,0.62,1414000,{"date":2307,"open":2308,"high":2309,"low":2310,"close":2311,"change":2312,"percent_change":2313,"volume":2314,"transactions":9,"vwap":2311},"2025-09-19",84.43,84.7,77.57,78.18,-6.06,-7.19,13172900,{"date":2316,"open":2317,"high":2318,"low":2319,"close":2320,"change":2321,"percent_change":2091,"volume":2322,"transactions":9,"vwap":2320},"2025-09-18",83.94,85.010002,83.33,84.24,1.25,2639900,{"date":2324,"open":2325,"high":2326,"low":2327,"close":2328,"change":2329,"percent_change":2330,"volume":2331,"transactions":9,"vwap":2328},"2025-09-17",82.010002,85.13,81.54,82.99,1.45,1.78,1092400,{"date":2333,"open":2334,"high":2335,"low":2336,"close":2327,"change":2337,"percent_change":1971,"volume":2338,"transactions":9,"vwap":2327},"2025-09-16",82.67,82.87,81.4,-1.37,1025200,{"date":2340,"open":2341,"high":2342,"low":2343,"close":2344,"change":2016,"percent_change":1581,"volume":2345,"transactions":9,"vwap":2344},"2025-09-15",82.6,83.73,82.3,82.91,894600,{"date":2347,"open":2348,"high":2349,"low":2350,"close":2351,"change":1476,"percent_change":2352,"volume":2353,"transactions":9,"vwap":2351},"2025-09-12",82.48,83.13,81.27,82.18,-0.65,890200,{"date":2355,"open":2348,"high":2356,"low":2357,"close":2358,"change":2359,"percent_change":2360,"volume":2361,"transactions":9,"vwap":2358},"2025-09-11",83.24,81.86,82.72,0.61,0.74,1041900,{"date":2363,"open":2364,"high":2365,"low":2366,"close":2367,"change":2243,"percent_change":2368,"volume":2369,"transactions":9,"vwap":2367},"2025-09-10",84.32,85.19,81.91,82.11,-2.42,1216400,{"date":2371,"open":2372,"high":2373,"low":2344,"close":2374,"change":425,"percent_change":2375,"volume":2376,"transactions":9,"vwap":2374},"2025-09-09",83.7,84.62,84.15,0.13,1244600,{"date":2378,"open":2379,"high":2380,"low":2381,"close":2382,"change":2383,"percent_change":2384,"volume":2385,"transactions":9,"vwap":2382},"2025-09-08",81.67,84.96,79.95,84.040001,5.23,6.64,3177900,{"date":2387,"open":2388,"high":2389,"low":2390,"close":2391,"change":2392,"percent_change":693,"volume":2393,"transactions":9,"vwap":2391},"2025-09-05",78,79.61,77.63,78.81,1.54,713600,{"date":2395,"open":2396,"high":2397,"low":2398,"close":2399,"change":1516,"percent_change":1069,"volume":2400,"transactions":9,"vwap":2399},"2025-09-04",77.4,77.58,76.11,77.27,716300,{"date":2402,"open":2403,"high":2404,"low":1885,"close":2396,"change":612,"percent_change":789,"volume":2405,"transactions":9,"vwap":2396},"2025-09-03",76.59,77.52,639400,{"date":2407,"open":2302,"high":2408,"low":2409,"close":2410,"change":2411,"percent_change":2412,"volume":2413,"transactions":9,"vwap":2410},"2025-09-02",77.75,75.91,76.73,-2,-2.54,1143300,{"date":2415,"open":2416,"high":2417,"low":2418,"close":2291,"change":210,"percent_change":1516,"volume":2419,"transactions":9,"vwap":2291},"2025-08-29",78.76,79.16,78.029999,727700,{"date":2421,"open":2422,"high":2423,"low":2424,"close":2425,"change":1318,"percent_change":789,"volume":2426,"transactions":9,"vwap":2425},"2025-08-28",78.85,79.42,78.31,78.83,559500,{"date":2428,"open":2429,"high":2430,"low":2431,"close":2300,"change":2432,"percent_change":2433,"volume":2434,"transactions":9,"vwap":2300},"2025-08-27",76.81,78.19,76.67,1.43,1.86,631900,{"date":2436,"open":2437,"high":2438,"low":2439,"close":2440,"change":394,"percent_change":918,"volume":2441,"transactions":9,"vwap":2440},"2025-08-26",77.17,78.11,76.53,76.72,1170200,{"date":2443,"open":2444,"high":2445,"low":2446,"close":2447,"change":2448,"percent_change":2449,"volume":2450,"transactions":9,"vwap":2447},"2025-08-25",79,79.11,77.11,77.31,-2.21,-2.78,626800,{"date":2452,"open":2453,"high":2454,"low":2455,"close":2456,"change":2457,"percent_change":2458,"volume":2459,"transactions":9,"vwap":2456},"2025-08-22",76.33,80.14,75.78,79.52,3.88,5.13,1043100,{"date":2461,"open":2462,"high":2463,"low":2464,"close":2465,"change":1104,"percent_change":1812,"volume":2466,"transactions":9,"vwap":2465},"2025-08-21",75.47,75.85,74.63,75.64,591200,{"date":2468,"open":2469,"high":2470,"low":2471,"close":2472,"change":425,"percent_change":2473,"volume":2474,"transactions":9,"vwap":2472},"2025-08-20",74.93,75.63,74.71,75.46,0.15,590700,{"date":2476,"open":2477,"high":2478,"low":2479,"close":2480,"change":1983,"percent_change":107,"volume":2481,"transactions":9,"vwap":2480},"2025-08-19",75.72,76.07,74.69,75.35,756900,{"date":2483,"open":2484,"high":2485,"low":1811,"close":2486,"change":2487,"percent_change":2392,"volume":2488,"transactions":9,"vwap":2486},"2025-08-18",74.8,75.79,75.71,1.15,968600,{"date":2490,"open":2491,"high":2470,"low":1824,"close":2492,"change":158,"percent_change":117,"volume":2493,"transactions":9,"vwap":2492},"2025-08-15",75.13,74.56,737600,{"date":2495,"open":2263,"high":2293,"low":2496,"close":2484,"change":2257,"percent_change":2074,"volume":2497,"transactions":9,"vwap":2484},"2025-08-14",74.23,660100,{"date":2499,"open":2500,"high":2501,"low":2502,"close":2503,"change":2321,"percent_change":2504,"volume":2505,"transactions":9,"vwap":2503},"2025-08-13",76,76.54,75.19,76.39,1.66,736500,{"date":2507,"open":2508,"high":2509,"low":2510,"close":2511,"change":903,"percent_change":2512,"volume":2513,"transactions":9,"vwap":2511},"2025-08-12",74.15,75.54,73.28,75.14,2.4,1045000,{"date":2515,"open":2516,"high":2517,"low":2518,"close":2284,"change":163,"percent_change":2519,"volume":2520,"transactions":9,"vwap":2284},"2025-08-11",74.089996,75.07,73.34,-0.34,983200,{"date":2522,"open":2282,"high":2282,"low":1787,"close":2523,"change":895,"percent_change":2524,"volume":2525,"transactions":9,"vwap":2523},"2025-08-08",73.63,-1.33,981800,{"date":2527,"open":2528,"high":2528,"low":2529,"close":2530,"change":2531,"percent_change":1574,"volume":2532,"transactions":9,"vwap":2530},"2025-08-07",77,73.82,74.62,-0.94,1305100,{"date":2534,"open":2535,"high":2528,"low":2536,"close":2537,"change":2242,"percent_change":2538,"volume":2539,"transactions":9,"vwap":2537},"2025-08-06",76.5,74.88,75.56,-1.81,2571800,{"date":2541,"open":2542,"high":2425,"low":2543,"close":2544,"change":2545,"percent_change":2546,"volume":2547,"transactions":9,"vwap":2544},"2025-08-05",78.7,76.35,76.95,-1.8,-2.29,1553800,{"date":2549,"open":2550,"high":2551,"low":2552,"close":2553,"change":2554,"percent_change":2555,"volume":2556,"transactions":9,"vwap":2553},"2025-08-04",77.26,79.33,76.86,78.75,2.22,2.9,1371700,{"date":2558,"open":2559,"high":2560,"low":2561,"close":2439,"change":2562,"percent_change":1159,"volume":2563,"transactions":9,"vwap":2439},"2025-08-01",79.2,79.24,76.3,-4.67,1368600,{"date":2565,"open":2566,"high":2567,"low":2568,"close":2569,"change":2570,"percent_change":2571,"volume":2572,"transactions":9,"vwap":2569},"2025-07-31",88.62,90.080002,80.78,81.2,-8.79,-9.77,2307800,{"date":2574,"open":2575,"high":2576,"low":2577,"close":2578,"change":532,"percent_change":501,"volume":2579,"transactions":9,"vwap":2578},"2025-07-30",90.46,92.040001,89.78,89.99,963900,{"date":2581,"open":2582,"high":2583,"low":2578,"close":2584,"change":151,"percent_change":2132,"volume":2585,"transactions":9,"vwap":2584},"2025-07-29",92.27,92.66,90.4,664900,{"date":2587,"open":2588,"high":2589,"low":2590,"close":2591,"change":2592,"percent_change":2593,"volume":2594,"transactions":9,"vwap":2591},"2025-07-28",89.8,90.95,89.45,90.75,1.52,1.7,444900,{"date":2596,"open":2588,"high":2597,"low":2598,"close":2599,"change":211,"percent_change":1805,"volume":2600,"transactions":9,"vwap":2599},"2025-07-25",90.82,88.7,89.23,369300,{"date":2602,"open":2603,"high":2604,"low":2605,"close":2606,"change":2607,"percent_change":1061,"volume":2608,"transactions":9,"vwap":2606},"2025-07-24",90.5,90.85,89.31,89.41,-1.38,329700,{"date":2610,"open":2611,"high":2612,"low":2613,"close":2614,"change":789,"percent_change":1859,"volume":2615,"transactions":9,"vwap":2614},"2025-07-23",89.93,91.059998,89.28,90.79,291900,{"date":2617,"open":2618,"high":2619,"low":2620,"close":2621,"change":1721,"percent_change":1721,"volume":2622,"transactions":9,"vwap":2621},"2025-07-22",89.95,90.45,89.14,89.92,425400,{"date":2624,"open":2625,"high":2626,"low":2627,"close":2618,"change":895,"percent_change":1362,"volume":2628,"transactions":9,"vwap":2618},"2025-07-21",91.22,91.87,89.65,410100,{"date":2630,"open":2631,"high":2632,"low":2633,"close":2634,"change":2635,"percent_change":468,"volume":2636,"transactions":9,"vwap":2634},"2025-07-18",91.81,92.07,89.91,90.94,-0.5,331400,{"date":2638,"open":2639,"high":2640,"low":2575,"close":2641,"change":112,"percent_change":2642,"volume":2643,"transactions":9,"vwap":2641},"2025-07-17",90.77,92.46,91.44,1.14,488300,{"date":2645,"open":2646,"high":2647,"low":2648,"close":2649,"change":846,"percent_change":2504,"volume":2650,"transactions":9,"vwap":2649},"2025-07-16",89.87,91.080002,88.85,90.41,418700,{"date":2652,"open":2614,"high":2614,"low":2653,"close":2654,"change":2655,"percent_change":2656,"volume":2657,"transactions":9,"vwap":2654},"2025-07-15",88.84,88.93,-1.43,-1.58,504900,{"date":2659,"open":2620,"high":2660,"low":2661,"close":2662,"change":2663,"percent_change":763,"volume":2664,"transactions":9,"vwap":2662},"2025-07-14",91.040001,87.79,90.36,1.17,513500,{"date":2666,"open":2667,"high":2668,"low":2669,"close":2670,"change":2671,"percent_change":2672,"volume":2673,"transactions":9,"vwap":2670},"2025-07-11",91.95,91.99,88.71,89.19,-3.4,-3.67,474500,{"date":2675,"open":2676,"high":2677,"low":2678,"close":2679,"change":2680,"percent_change":2681,"volume":2682,"transactions":9,"vwap":2679},"2025-07-10",94.059998,94.24,91.13,92.59,-2.38,-2.51,463900,{"date":2684,"open":2685,"high":2686,"low":2687,"close":2688,"change":2663,"percent_change":2321,"volume":2689,"transactions":9,"vwap":2688},"2025-07-09",94.55,95.099998,93.78,94.97,496900,{"date":2691,"open":2692,"high":2693,"low":2694,"close":2695,"change":73,"percent_change":2696,"volume":2697,"transactions":9,"vwap":2695},"2025-07-08",93.95,94.81,93.3,93.8,0.5,498000,{"date":2699,"open":2700,"high":2701,"low":2702,"close":2703,"change":2139,"percent_change":2524,"volume":2704,"transactions":9,"vwap":2703},"2025-07-07",93.64,94.45,92.65,93.33,340800,{"date":2706,"open":2707,"high":2708,"low":2707,"close":2709,"change":1978,"percent_change":2710,"volume":2711,"transactions":9,"vwap":2709},"2025-07-03",92.73,95.050003,94.59,2.48,248800,{"date":2713,"open":2714,"high":2715,"low":2660,"close":2716,"change":163,"percent_change":2717,"volume":2718,"transactions":9,"vwap":2716},"2025-07-02",92.4,93.12,92.3,-0.27,396400,{"date":2720,"open":2703,"high":2721,"low":2614,"close":2722,"change":1829,"percent_change":2723,"volume":2724,"transactions":9,"vwap":2722},"2025-07-01",94.040001,92.55,-1.11,447200,{"date":2726,"open":2727,"high":2728,"low":2729,"close":2730,"change":2731,"percent_change":980,"volume":2732,"transactions":9,"vwap":2730},"2025-06-30",94.21,95,92.79,93.59,-0.4,613000,{"date":2734,"open":2735,"high":2736,"low":2737,"close":2738,"change":1440,"percent_change":1828,"volume":2739,"transactions":9,"vwap":2738},"2025-06-27",94.53,95.17,93.099998,93.99,1122000,{"date":2741,"open":2742,"high":2743,"low":2744,"close":2745,"change":722,"percent_change":2433,"volume":2746,"transactions":9,"vwap":2745},"2025-06-26",92.9,95.010002,92.48,94.73,490400,{"date":2748,"open":2749,"high":178,"low":2750,"close":2751,"change":2752,"percent_change":2680,"volume":2753,"transactions":9,"vwap":2751},"2025-06-25",95.86,92.25,93,-2.27,691800,{"date":2755,"open":2756,"high":2757,"low":2758,"close":2759,"change":2760,"percent_change":2761,"volume":2762,"transactions":9,"vwap":2759},"2025-06-24",93.88,96.14,93.11,95.27,2.49,2.68,865800,{"date":2764,"open":2765,"high":2766,"low":2767,"close":2768,"change":2769,"percent_change":855,"volume":2770,"transactions":9,"vwap":2768},"2025-06-23",88.089996,93.75,87.47,92.78,4.28,978100,{"date":2772,"open":2773,"high":2773,"low":2774,"close":2775,"change":501,"percent_change":1053,"volume":2776,"transactions":9,"vwap":2775},"2025-06-20",89.74,87.76,88.5,1054100,{"date":2778,"open":2767,"high":2779,"low":2780,"close":2781,"change":2782,"percent_change":2783,"volume":1420,"transactions":9,"vwap":2781},"2025-06-18",89.75,87.089996,88.95,2.94,3.42,{"date":2785,"open":2786,"high":2787,"low":2788,"close":2789,"change":255,"percent_change":2790,"volume":2791,"transactions":9,"vwap":2789},"2025-06-17",86.82,86.84,85.42,86.010002,-2.09,310900,{"date":2793,"open":2794,"high":2795,"low":2796,"close":2797,"change":2798,"percent_change":2799,"volume":2800,"transactions":9,"vwap":2797},"2025-06-16",86.33,88.2,86,87.85,2.17,2.53,452800,{"date":2802,"open":2803,"high":2803,"low":2804,"close":2805,"change":2806,"percent_change":1875,"volume":2807,"transactions":9,"vwap":2805},"2025-06-13",87,85.26,85.68,-2.79,510600,{"date":2809,"open":2810,"high":2811,"low":2797,"close":2812,"change":1129,"percent_change":1573,"volume":2813,"transactions":9,"vwap":2812},"2025-06-12",88.88,89.43,88.47,311400,{"date":2815,"open":2816,"high":2817,"low":2781,"close":2818,"change":2819,"percent_change":2820,"volume":2821,"transactions":9,"vwap":2818},"2025-06-11",90.51,91.4,89.099998,-1.31,-1.45,347500,{"date":2823,"open":2824,"high":2825,"low":2826,"close":2649,"change":2827,"percent_change":1053,"volume":2828,"transactions":9,"vwap":2649},"2025-06-10",90.81,91.31,89.68,-0.46,333300,{"date":2830,"open":2831,"high":2831,"low":2832,"close":2833,"change":2731,"percent_change":752,"volume":2834,"transactions":9,"vwap":2833},"2025-06-09",91.97,90,90.87,282300,{"date":2836,"open":2678,"high":2837,"low":2838,"close":2839,"change":2840,"percent_change":2432,"volume":2841,"transactions":9,"vwap":2839},"2025-06-06",92.15,90.12,91.27,1.29,409800,{"date":2843,"open":2844,"high":2845,"low":2846,"close":2847,"change":949,"percent_change":1902,"volume":2848,"transactions":9,"vwap":2847},"2025-06-05",89.72,91,89.2,89.98,349400,{"date":2850,"open":2851,"high":2816,"low":2599,"close":2852,"change":2853,"percent_change":1820,"volume":2854,"transactions":9,"vwap":2852},"2025-06-04",89.44,89.62,0.17,247300,{"date":2856,"open":2857,"high":2858,"low":2859,"close":2590,"change":2860,"percent_change":1327,"volume":2861,"transactions":9,"vwap":2590},"2025-06-03",88.52,89.79,87.22,1.81,558200,{"date":2863,"open":2864,"high":2865,"low":2866,"close":2867,"change":2868,"percent_change":522,"volume":2113,"transactions":9,"vwap":2867},"2025-06-02",87.45,87.9,85.31,87.64,0.12,{"date":2870,"open":2871,"high":2872,"low":2873,"close":2874,"change":317,"percent_change":384,"volume":2875,"transactions":9,"vwap":2874},"2025-05-30",86.58,87.97,85.78,87.52,549400,{"date":2877,"open":2857,"high":2857,"low":2878,"close":2879,"change":1828,"percent_change":988,"volume":2880,"transactions":9,"vwap":2879},"2025-05-29",86.43,86.74,335400,{"date":2882,"open":2883,"high":2884,"low":2885,"close":2874,"change":297,"percent_change":1699,"volume":2886,"transactions":9,"vwap":2874},"2025-05-28",88.53,88.94,87.32,331300,{"date":2888,"open":2889,"high":2890,"low":2891,"close":2892,"change":2893,"percent_change":2894,"volume":2895,"transactions":9,"vwap":2892},"2025-05-27",87.91,88.63,87.12,88.59,2.02,2.33,487100,{"date":2897,"open":2898,"high":2899,"low":2788,"close":2900,"change":2901,"percent_change":469,"volume":2902,"transactions":9,"vwap":2900},"2025-05-23",85.6,87.31,86.57,-0.73,285000,{"date":2904,"open":2905,"high":2906,"low":2878,"close":2907,"change":2120,"percent_change":1941,"volume":2908,"transactions":9,"vwap":2907},"2025-05-22",87.13,88.46,87.3,341700,{"date":2910,"open":2911,"high":2912,"low":2786,"close":2913,"change":2914,"percent_change":935,"volume":2915,"transactions":9,"vwap":2913},"2025-05-21",88.49,89.76,87.25,-2.71,408100,{"date":2917,"open":2621,"high":2575,"low":2918,"close":2919,"change":146,"percent_change":146,"volume":2886,"transactions":9,"vwap":2919},"2025-05-20",89.36,89.96,{"date":2921,"open":2922,"high":2923,"low":2924,"close":2847,"change":254,"percent_change":446,"volume":2925,"transactions":9,"vwap":2847},"2025-05-19",89.64,90.89,88.99,454300,{"date":2927,"open":2662,"high":2928,"low":2588,"close":2929,"change":762,"percent_change":1261,"volume":2930,"transactions":9,"vwap":2929},"2025-05-16",91.34,91.010002,486300,{"date":2932,"open":2612,"high":2933,"low":2934,"close":2935,"change":2936,"percent_change":2937,"volume":2938,"transactions":9,"vwap":2935},"2025-05-15",91.53,89.38,90.29,-1.55,-1.69,536100,{"date":2940,"open":2742,"high":2941,"low":2942,"close":2943,"change":988,"percent_change":981,"volume":2944,"transactions":9,"vwap":2943},"2025-05-14",93.080002,91.14,91.84,742900,{"date":2946,"open":2947,"high":2948,"low":2949,"close":2707,"change":384,"percent_change":2950,"volume":2951,"transactions":9,"vwap":2707},"2025-05-13",91.85,93.35,89.89,0.98,1153500,{"date":2953,"open":2695,"high":2954,"low":2955,"close":2956,"change":1036,"percent_change":2957,"volume":2958,"transactions":9,"vwap":2956},"2025-05-12",93.96,91.26,91.83,2.47,865600,{"date":2960,"open":2627,"high":2961,"low":2962,"close":2852,"change":2963,"percent_change":66,"volume":2964,"transactions":9,"vwap":2852},"2025-05-09",90.53,87.88,-1.17,944700,{"date":2966,"open":2967,"high":2968,"low":2969,"close":2614,"change":2970,"percent_change":2971,"volume":2972,"transactions":9,"vwap":2614},"2025-05-08",86.52,91.77,84.44,10.48,13.05,1949300,{"date":2974,"open":2975,"high":2976,"low":2977,"close":2978,"change":175,"percent_change":2979,"volume":2980,"transactions":9,"vwap":2978},"2025-05-07",79.74,81.37,79.54,80.31,1.26,775700,{"date":2982,"open":2983,"high":2984,"low":2985,"close":2986,"change":2987,"percent_change":2988,"volume":2989,"transactions":9,"vwap":2986},"2025-05-06",78.62,80.69,78.23,79.31,-1.08,-1.34,703000,{"date":2991,"open":2992,"high":2993,"low":2559,"close":2994,"change":2211,"percent_change":458,"volume":2995,"transactions":9,"vwap":2994},"2025-05-05",79.51,82.14,80.39,621000,{"date":2997,"open":2998,"high":2999,"low":3000,"close":3001,"change":318,"percent_change":3002,"volume":3003,"transactions":9,"vwap":3001},"2025-05-02",80.42,81,79.59,80.5,1.71,628400,{"date":3005,"open":2999,"high":2999,"low":3006,"close":3007,"change":210,"percent_change":1516,"volume":3008,"transactions":9,"vwap":3007},"2025-05-01",79.089996,79.15,455700,{"date":3010,"open":2300,"high":3011,"low":3012,"close":3013,"change":879,"percent_change":2531,"volume":3014,"transactions":9,"vwap":3013},"2025-04-30",79.3,77.059998,79.25,373300,{"date":3016,"open":3017,"high":3018,"low":3019,"close":3020,"change":2840,"percent_change":3021,"volume":3022,"transactions":9,"vwap":3020},"2025-04-29",78.42,80.27,78.040001,80,1.64,445800,{"date":3024,"open":3025,"high":3026,"low":3027,"close":3028,"change":532,"percent_change":3029,"volume":3030,"transactions":9,"vwap":3028},"2025-04-28",79.23,79.87,77.88,78.71,-0.52,391000,{"date":182,"open":3032,"high":3033,"low":3034,"close":3035,"change":957,"percent_change":2016,"volume":3036,"transactions":9,"vwap":3035},78.55,79.26,77.56,79.12,414100]