[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RING":3,"homepage-market-summary":30,"stock-historical-RING":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"RING","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},"iShares MSCI Global Gold Miners ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.3652,1.052814,"Semi-Annual",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},77.12,76.68,77.77,75.67,76.41,0.71,0.93,403911.335703,100.41,58.21,606017.7102051275,44.8,3690,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":67,"sparkline":68,"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":67,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",0.53,202,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.24,54.01,{"name":110,"etf":111,"change":112,"price":113,"is_up":67},"Healthcare","XLV",-0.17,167.09,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.47,63.75,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.46,49.73,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.04,111.65,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":161,"name":162,"price":163,"change":137,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":165,"name":166,"price":167,"change":45,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":169,"name":170,"price":171,"change":172,"is_up":67},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":25,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":17,"start_date":182,"end_date":5},37.79,530033,193462013.261487,85.47,"2025-04-24",[184,187,197,207,218,229,240,250,260,270,280,290,301,312,322,331,342,353,363,374,384,395,404,415,426,437,448,459,470,481,492,503,513,523,532,543,554,564,574,584,595,605,615,626,636,646,656,667,678,688,699,709,719,727,737,747,758,769,780,791,802,812,820,828,836,845,853,862,868,876,883,892,899,908,917,926,935,944,953,962,971,978,985,992,1001,1010,1019,1026,1033,1041,1048,1056,1064,1073,1081,1089,1098,1105,1112,1120,1128,1136,1142,1150,1157,1165,1173,1182,1189,1196,1204,1210,1219,1227,1235,1243,1251,1258,1264,1272,1279,1287,1296,1302,1310,1316,1322,1329,1338,1346,1353,1361,1370,1379,1388,1397,1405,1414,1423,1430,1438,1446,1454,1462,1470,1479,1486,1495,1502,1510,1519,1527,1533,1541,1550,1559,1567,1576,1584,1590,1596,1604,1613,1622,1631,1637,1645,1653,1661,1668,1675,1682,1691,1698,1707,1715,1722,1728,1733,1739,1746,1752,1758,1764,1770,1778,1785,1793,1799,1807,1814,1820,1828,1835,1842,1849,1855,1860,1869,1875,1884,1892,1900,1907,1913,1919,1926,1933,1941,1949,1957,1965,1972,1980,1988,1996,2005,2012,2019,2028,2034,2041,2049,2057,2065,2072,2078,2083,2090,2099,2107,2115,2123,2131,2138,2144,2149,2157,2162,2168,2175,2183,2189,2197,2206,2213,2221,2230,2237,2244,2251,2257,2265,2269,2276,2283,2289,2294,2301,2308,2316,2321,2328,2337,2344,2351,2359,2368,2374,2379,2386,2394,2402,2410,2418,2424,2432,2440,2448,2455,2464,2471,2480,2487,2495,2503,2508,2515,2521,2528,2535,2544,2550,2556,2563,2571,2578,2585,2592,2600,2607,2614,2621,2629,2637,2644,2651,2658,2665,2673,2680,2687,2693,2699,2707,2715,2722,2729,2733,2739,2747,2753,2759,2767,2774,2780,2788,2795,2801,2807,2814,2821,2827,2832,2837,2842,2847,2853,2858,2863,2870,2879,2886,2894,2901,2908,2915,2922,2929,2936,2944,2951,2958,2966,2972,2980,2988,2995,3004,3010,3018,3025,3032,3040,3049],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":185,"vwap":186},4001,77.206,{"date":188,"open":189,"high":190,"low":191,"close":21,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-05",76.66,76.98,75.04,-0.28,-0.37,221800.559302,2882,76.153,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":175,"volume":204,"transactions":205,"vwap":206},"2026-10-02",76.89,77.445,75.605,76.69,0.76,228767.638893,3711,76.5001,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-10-01",76.6,76.845,75.69,75.93,-0.68,-0.89,493682.340778,3795,76.1448,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-30",78.05,78.23,76.59,76.61,-1.15,-1.48,378045.665104,2791,77.0655,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-29",77.65,78.02,76.77,77.76,0.99,1.29,349023.130777,4127,77.4116,{"date":241,"open":242,"high":243,"low":244,"close":233,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-28",76.9,78.0796,76.12,-4.58,-5.63,254625.208489,4431,77.3388,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":203,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-25",81.03,81.58,80,81.35,0.94,155589.695523,2360,81.0139,{"date":261,"open":262,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-24",81.27,79.415,80.59,-1.31,-1.6,329005.865779,3712,80.2523,{"date":271,"open":272,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-23",83.36,81.36,81.9,-3.94,-4.59,399165.462693,4972,82.0013,{"date":281,"open":282,"high":283,"low":282,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-22",82.9,86.26,85.84,2.78,3.35,308307.023637,2773,84.5709,{"date":291,"open":292,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-21",84.16,84.27,82.2739,83.06,-1.03,-1.22,513499.575542,4504,83.0354,{"date":302,"open":303,"high":304,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-18",84.31,84.5053,82.88,84.09,-0.26,-0.31,533078.925856,6124,83.7788,{"date":313,"open":314,"high":315,"low":316,"close":314,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-17",84.35,85.12,83.23,2.77,3.4,799018.61469,5107,84.3242,{"date":323,"open":324,"high":324,"low":325,"close":253,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-16",84.48,80.39,-1.04,-1.26,1706681.839131,6915,82.7987,{"date":332,"open":333,"high":334,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-15",83.15,83.28,81.5,82.62,-0.3,-0.36,870516.521224,6165,82.2917,{"date":343,"open":344,"high":345,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-14",82.8,83.69,81.725,82.92,-2.55,-2.98,624266.61332,8259,82.7673,{"date":354,"open":355,"high":356,"low":357,"close":181,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-11",86.57,87.13,84.885,0.91,1.08,675252.956376,4861,85.8184,{"date":364,"open":365,"high":366,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-10",84.83,85.68,84,84.56,-2.71,-3.11,398048.074436,3611,84.909,{"date":375,"open":376,"high":377,"low":378,"close":379,"change":132,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-09",88.08,89.08,86.81,87.27,1.01,304157.668759,3078,87.8536,{"date":385,"open":386,"high":387,"low":388,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-08",86.9,88.02,85.33,86.4,-1,-1.14,231024.551024,2946,87.1052,{"date":396,"open":386,"high":397,"low":389,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-04",88.175,87.4,-1.69,-1.9,1122834.942766,9320,87.5149,{"date":405,"open":406,"high":407,"low":408,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-09-03",88.27,89.27,86.87,89.09,3.57,4.17,664746.770017,5486,88.2984,{"date":416,"open":417,"high":418,"low":419,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-09-02",84.88,86.5999,84.34,85.52,2.4,2.89,2756229.335304,16599,85.2194,{"date":427,"open":428,"high":429,"low":430,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-09-01",83.46,86.08,82.96,83.12,-3.4,-3.93,921532.95208,4892,84.0137,{"date":438,"open":439,"high":440,"low":441,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-31",87.28,87.54,85.05,86.52,-0.94,-1.07,437769.038116,4902,86.1152,{"date":449,"open":450,"high":451,"low":452,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-28",91.39,91.64,86.67,87.46,-3.54,-3.89,716883.841083,6063,88.4179,{"date":460,"open":461,"high":462,"low":463,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-27",89.96,91.37,89.28,91,0.65,0.72,768424.09038,5407,90.855,{"date":471,"open":472,"high":473,"low":474,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-26",91.42,91.9,90.19,90.35,-2.82,-3.03,449837.07937,8310,90.9763,{"date":482,"open":483,"high":484,"low":485,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-25",90.02,93.26,89.71,93.17,1.93,2.12,514578.460308,6091,91.9576,{"date":493,"open":494,"high":495,"low":496,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-24",91.58,92.22,89.6,91.24,0.39,0.43,1065342.663104,13373,90.8494,{"date":504,"open":505,"high":506,"low":507,"close":508,"change":509,"percent_change":410,"volume":510,"transactions":511,"vwap":512},"2026-08-21",90.3,91.12,89.65,90.85,3.13,1231007.156188,12413,90.5323,{"date":514,"open":515,"high":516,"low":515,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-20",84.3011,87.81,87.72,2.62,3.08,1259533.398483,12499,86.9632,{"date":524,"open":525,"high":526,"low":525,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":324},"2026-08-19",81.79,85.37,85.1,7.4,9.52,417481.958266,4980,{"date":533,"open":534,"high":535,"low":536,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-18",79.07,79.7925,77.67,77.7,-2.58,-3.21,1405398.236604,11832,78.1624,{"date":544,"open":545,"high":546,"low":547,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-17",79.28,80.98,78.92,80.28,1.82,2.32,849998.295542,6909,80.4377,{"date":555,"open":556,"high":557,"low":558,"close":559,"change":549,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-14",77.83,79.34,77.81,78.46,2.37,189028.973897,2386,78.5073,{"date":565,"open":566,"high":566,"low":567,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-13",77.89,75.9,76.64,-2.45,-3.1,2537652.317174,5085,76.0466,{"date":575,"open":576,"high":576,"low":577,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-12",80.53,78.71,79.09,0.96,1.23,818965.746096,6188,79.4122,{"date":585,"open":586,"high":587,"low":588,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-11",77.82,78.795,77.5,78.13,-0.25,-0.32,285703.383397,2958,78.0824,{"date":596,"open":597,"high":598,"low":599,"close":600,"change":601,"percent_change":137,"volume":602,"transactions":603,"vwap":604},"2026-08-10",77.48,78.64,75.81,78.38,0.36,268897.389092,3563,77.3461,{"date":606,"open":607,"high":608,"low":609,"close":232,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-08-07",77,78.2999,76.74,5.64,7.79,382636.432451,5385,77.6471,{"date":616,"open":617,"high":618,"low":619,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-08-06",71.36,72.91,71.06,72.38,0.19,0.26,246391.193097,2939,72.4125,{"date":627,"open":628,"high":629,"low":628,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-08-05",70.48,72.765,72.19,5.29,7.91,1855488.37321,12441,71.9555,{"date":637,"open":638,"high":639,"low":640,"close":641,"change":642,"percent_change":95,"volume":643,"transactions":644,"vwap":645},"2026-08-04",67,67.9,66.4,66.9,1.28,222736.707491,2928,67.283,{"date":647,"open":128,"high":648,"low":649,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-08-03",65.65,63.51,65.62,1.85,2.9,268634.690781,2889,64.9367,{"date":657,"open":658,"high":659,"low":660,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-31",64.34,64.7,62.65,63.77,-2.02,-3.07,488345.731857,5093,63.7788,{"date":668,"open":669,"high":670,"low":671,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-30",64.4,65.88,63.87,65.79,2.35,3.7,546243.441939,4258,64.9397,{"date":679,"open":680,"high":681,"low":682,"close":683,"change":193,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-29",63.6,65.1,61.88,63.44,-0.58,2401270.143638,12852,62.7031,{"date":689,"open":690,"high":691,"low":692,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-28",64.31,64.5199,63.04,63.81,-1.24,-1.91,1729879.30943,7499,63.793,{"date":700,"open":701,"high":702,"low":703,"close":704,"change":705,"percent_change":132,"volume":706,"transactions":707,"vwap":708},"2026-07-27",65.51,65.6,63.91,65.05,0.56,430806.86614,2974,64.8841,{"date":710,"open":711,"high":712,"low":713,"close":714,"change":715,"percent_change":715,"volume":716,"transactions":717,"vwap":718},"2026-07-24",64.68,65.5899,64.09,64.49,0,169754.543062,1967,64.903,{"date":720,"open":721,"high":722,"low":649,"close":714,"change":265,"percent_change":723,"volume":724,"transactions":725,"vwap":726},"2026-07-23",64.02,64.76,-1.99,844708.577801,5169,64.361,{"date":728,"open":729,"high":730,"low":729,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":735,"vwap":736},"2026-07-22",65.18,66.96,65.8,2.2,3.46,4938900.493448,11435,65.6169,{"date":738,"open":739,"high":740,"low":741,"close":680,"change":742,"percent_change":743,"volume":744,"transactions":745,"vwap":746},"2026-07-21",62.14,63.62,61.87,3.03,5,194250.180781,2416,62.9932,{"date":748,"open":749,"high":750,"low":751,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":756,"vwap":757},"2026-07-20",60.87,61.33,60.39,60.57,-0.35,-0.57,277723.05895,3271,60.8142,{"date":759,"open":760,"high":761,"low":762,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":767,"vwap":768},"2026-07-17",60.36,61.5875,59.86,60.92,-0.49,-0.8,1081779.347572,6374,60.8508,{"date":770,"open":771,"high":772,"low":773,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":778,"vwap":779},"2026-07-16",62.58,62.76,61.0618,61.41,-2.43,-3.81,351185.409856,3761,61.6088,{"date":781,"open":782,"high":783,"low":784,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":789,"vwap":790},"2026-07-15",64.21,64.61,62.55,63.84,-0.45,-0.7,684712.443453,1855,63.6567,{"date":792,"open":793,"high":794,"low":795,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":800,"vwap":801},"2026-07-14",65.37,66.135,64.08,64.29,1.04,1.64,207583.723081,2343,65.2061,{"date":803,"open":804,"high":805,"low":772,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":810,"vwap":811},"2026-07-13",63.89,64.12,63.25,-1.64,-2.53,181499.299146,3088,63.3193,{"date":813,"open":814,"high":815,"low":816,"close":817,"change":307,"percent_change":818,"volume":819,"transactions":9,"vwap":817},"2026-07-10",64.69,65.24,64,64.89,-0.4,183400,{"date":821,"open":822,"high":815,"low":823,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-07-09",64.5,63.86,65.15,1.91,3.02,357200,{"date":829,"open":830,"high":831,"low":741,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-07-08",63.9,64.44,63.24,-2.14,-3.27,640500,{"date":837,"open":838,"high":839,"low":840,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-07-07",67.24,67.71,64.82,65.38,-2.36,-3.48,415000,{"date":846,"open":847,"high":848,"low":849,"close":850,"change":159,"percent_change":851,"volume":852,"transactions":9,"vwap":850},"2026-07-06",68.2,69.059998,66.63,67.74,0.82,391100,{"date":854,"open":855,"high":856,"low":857,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-07-02",66.33,67.81,65.97,67.19,2.58,3.99,453200,{"date":863,"open":864,"high":638,"low":864,"close":783,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":783},"2026-07-01",64.36,0.01,0.02,809000,{"date":869,"open":870,"high":871,"low":872,"close":873,"change":874,"percent_change":591,"volume":875,"transactions":9,"vwap":873},"2026-06-30",64.79,65.010002,63.38,64.6,-0.21,266100,{"date":877,"open":878,"high":878,"low":879,"close":880,"change":224,"percent_change":881,"volume":882,"transactions":9,"vwap":880},"2026-06-29",65.34,63.85,64.81,-1.74,214800,{"date":884,"open":885,"high":886,"low":887,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-06-26",65.52,67.17,65.4,65.96,0.95,1.46,444900,{"date":893,"open":894,"high":895,"low":896,"close":871,"change":889,"percent_change":897,"volume":898,"transactions":9,"vwap":871},"2026-06-25",65.35,65.92,64.010002,1.48,819500,{"date":900,"open":901,"high":902,"low":903,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-06-24",64.099998,65.72,63.33,64.059998,-2.79,-4.17,566800,{"date":909,"open":910,"high":911,"low":912,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-06-23",67.2,68.019997,66.59,66.85,-3.18,-4.54,778800,{"date":918,"open":919,"high":920,"low":921,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-06-22",69.27,70.26,68.98,70.029999,-1.32,-1.85,341100,{"date":927,"open":928,"high":929,"low":930,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-06-18",73.47,74.7,70.59,71.35,-1.73,-2.37,1081500,{"date":936,"open":937,"high":938,"low":939,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-06-17",75.21,77.54,73.019997,73.080002,-2.17,-2.88,1816100,{"date":945,"open":946,"high":947,"low":948,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-06-16",74.35,75.62,73.89,75.25,1.84,2.51,1437300,{"date":954,"open":955,"high":956,"low":957,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-06-15",73.37,74.85,73.07,73.41,3.85,5.53,1731500,{"date":963,"open":964,"high":965,"low":966,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-06-12",68.23,69.95,67.55,69.56,2.16,3.2,248800,{"date":972,"open":879,"high":973,"low":879,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-06-11",67.69,67.4,3.49,5.46,483300,{"date":979,"open":980,"high":981,"low":785,"close":703,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":703},"2026-06-10",65.050003,66.58,-3.47,-5.15,603300,{"date":986,"open":987,"high":988,"low":824,"close":989,"change":391,"percent_change":990,"volume":991,"transactions":9,"vwap":989},"2026-06-09",69.24,69.54,67.38,-1.66,607300,{"date":993,"open":994,"high":995,"low":996,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-06-08",69.029999,69.7,68.33,68.52,-0.13,-0.19,694300,{"date":1002,"open":1003,"high":1004,"low":1005,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-06-05",73.040001,73.25,68.57,68.65,-6.37,-8.49,866200,{"date":1011,"open":1012,"high":1013,"low":1014,"close":1015,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1015},"2026-06-04",74.73,76,74.4,75.019997,1.16,1.57,201700,{"date":1020,"open":1021,"high":1021,"low":1022,"close":1023,"change":1024,"percent_change":663,"volume":1025,"transactions":9,"vwap":1023},"2026-06-03",75.3,73.77,73.86,-2.34,327400,{"date":1027,"open":1028,"high":1029,"low":1030,"close":1031,"change":22,"percent_change":256,"volume":1032,"transactions":9,"vwap":1031},"2026-06-02",76.27,76.56,74.6,76.2,229900,{"date":1034,"open":1035,"high":1013,"low":1036,"close":1037,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1037},"2026-06-01",75.55,73.51,75.49,-2.27,-2.92,259200,{"date":1042,"open":1043,"high":577,"low":1044,"close":234,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":234},"2026-05-29",75.85,75.48,1.92,2.53,480100,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1053,"change":580,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1053},"2026-05-28",73.57,76.62,72.67,75.84,1.65,226500,{"date":1057,"open":949,"high":1058,"low":1059,"close":1060,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1060},"2026-05-27",76.040001,74.49,74.61,-2.48,-3.22,188800,{"date":1065,"open":1066,"high":1067,"low":1068,"close":1069,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1069},"2026-05-26",76.11,77.27,76.029999,77.089996,2.87,3.87,1035800,{"date":1074,"open":1075,"high":1076,"low":1077,"close":1078,"change":213,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1078},"2026-05-22",74.86,75.07,73.28,74.22,-0.91,192500,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1086,"change":1087,"percent_change":786,"volume":1088,"transactions":9,"vwap":1086},"2026-05-21",73.61,76.14,73.21,74.9,-0.34,860600,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1094,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1094},"2026-05-20",73.67,75.56,72.9,75.24,2.26,3.1,280300,{"date":1099,"open":1100,"high":1100,"low":1101,"close":1102,"change":1039,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1102},"2026-05-19",74.66,72.65,72.98,-3.85,405500,{"date":1106,"open":18,"high":1107,"low":1108,"close":567,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":567},"2026-05-18",77.84,75.42,-0.12,-0.16,693200,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1117,"change":246,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1117},"2026-05-15",78.19,78.22,75.52,76.019997,-6.9,226900,{"date":1121,"open":1122,"high":1122,"low":1123,"close":1124,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1124},"2026-05-14",83.42,81.23,81.65,-1.95,-2.33,331100,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1133,"change":1134,"percent_change":391,"volume":1135,"transactions":9,"vwap":1133},"2026-05-13",83.59,84.44,82.7,83.6,-0.96,164400,{"date":1137,"open":333,"high":1138,"low":1139,"close":368,"change":591,"percent_change":1140,"volume":1141,"transactions":9,"vwap":368},"2026-05-12",84.92,81.010002,-0.38,543300,{"date":1143,"open":1144,"high":1145,"low":1146,"close":417,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":417},"2026-05-11",83.059998,85.97,83.050003,2.65,3.22,414200,{"date":1151,"open":1152,"high":1153,"low":1152,"close":1154,"change":1155,"percent_change":519,"volume":1156,"transactions":9,"vwap":1154},"2026-05-08",80.9,82.75,82.23,2.46,185200,{"date":1158,"open":1159,"high":272,"low":1160,"close":1161,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1161},"2026-05-07",82.24,79.72,79.77,-0.5,-0.62,372500,{"date":1166,"open":1167,"high":1168,"low":1167,"close":1169,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1169},"2026-05-06",78.6,80.82,80.27,5.83,7.83,534700,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1178,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1178},"2026-05-05",75.83,76.17,74.38,74.44,0.09,0.12,177300,{"date":1183,"open":1184,"high":1185,"low":1186,"close":946,"change":391,"percent_change":1187,"volume":1188,"transactions":9,"vwap":946},"2026-05-04",74.81,75.68,74.099998,-1.51,251400,{"date":1190,"open":1031,"high":1191,"low":1192,"close":1037,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1037},"2026-05-01",77.099998,75.37,-1.05,-1.37,251500,{"date":1197,"open":607,"high":1198,"low":1199,"close":1200,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1200},"2026-04-30",77.44,75.97,76.54,1.66,2.22,315400,{"date":1205,"open":211,"high":1068,"low":1060,"close":1206,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1206},"2026-04-29",74.88,-2.04,-2.65,404200,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1215,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1215},"2026-04-28",78.78,78.96,76.4,76.92,-3.57,-4.44,308000,{"date":1220,"open":1123,"high":1221,"low":1222,"close":1223,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1223},"2026-04-27",81.25,80.15,80.49,-1.75,-2.13,239500,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1159,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1159},"2026-04-24",81.26,82.31,80.26,2.29,2.86,189600,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1240,"change":1241,"percent_change":569,"volume":1242,"transactions":9,"vwap":1240},"2026-04-23",80.99,81.31,78.31,79.95,-2.01,658800,{"date":1244,"open":1245,"high":305,"low":1246,"close":1247,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1247},"2026-04-22",82.25,81.53,81.96,1.37,1.7,303500,{"date":1252,"open":1253,"high":1254,"low":264,"close":264,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":264},"2026-04-21",84.95,85.14,-5.18,-6.04,523500,{"date":1259,"open":1260,"high":1261,"low":1262,"close":1260,"change":390,"percent_change":224,"volume":1263,"transactions":9,"vwap":1260},"2026-04-20",85.77,86.11,84.86,299500,{"date":1265,"open":1266,"high":1267,"low":1268,"close":1269,"change":1270,"percent_change":519,"volume":1271,"transactions":9,"vwap":1269},"2026-04-17",85.95,88.28,85.82,86.77,2.59,320600,{"date":1273,"open":1262,"high":1274,"low":1275,"close":1276,"change":1277,"percent_change":112,"volume":1278,"transactions":9,"vwap":1276},"2026-04-16",85.44,83.91,84.18,-0.14,333300,{"date":1280,"open":1281,"high":1282,"low":1283,"close":1284,"change":1285,"percent_change":834,"volume":1286,"transactions":9,"vwap":1284},"2026-04-15",86.5,86.54,84.19,84.32,-2.85,3951500,{"date":1288,"open":1289,"high":1290,"low":1291,"close":1292,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1292},"2026-04-14",86.34,87.76,85.86,87.17,1.77,2.07,1052600,{"date":1297,"open":1262,"high":1298,"low":1299,"close":1300,"change":1162,"percent_change":684,"volume":1301,"transactions":9,"vwap":1300},"2026-04-13",85.69,84.11,85.4,233900,{"date":1303,"open":1304,"high":1305,"low":1304,"close":1306,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1306},"2026-04-10",85.23,86.32,85.9,1.34,1.58,188900,{"date":1311,"open":1312,"high":1313,"low":1314,"close":368,"change":1180,"percent_change":82,"volume":1315,"transactions":9,"vwap":368},"2026-04-09",84.82,86.040001,83.56,262900,{"date":1317,"open":1318,"high":1319,"low":1320,"close":1131,"change":285,"percent_change":318,"volume":1321,"transactions":9,"vwap":1131},"2026-04-08",86.93,87.3,83.34,395500,{"date":1323,"open":1324,"high":1325,"low":1326,"close":1325,"change":1327,"percent_change":579,"volume":1328,"transactions":9,"vwap":1325},"2026-04-07",80.64,81.66,78.94,0.78,411000,{"date":1330,"open":1331,"high":1332,"low":1333,"close":1334,"change":1335,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1334},"2026-04-06",81.69,82.16,80.71,80.88,-0.81,-0.99,179000,{"date":1339,"open":1340,"high":1341,"low":1342,"close":1331,"change":1343,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1331},"2026-04-02",78.62,82.63,78.29,-0.93,-1.13,255000,{"date":1347,"open":1325,"high":1348,"low":1349,"close":336,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":336},"2026-04-01",84.050003,80.67,3.64,4.61,663900,{"date":1354,"open":1355,"high":1356,"low":1355,"close":1357,"change":1358,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1357},"2026-03-31",75.92,79.19,78.98,4.94,6.67,480700,{"date":1362,"open":1363,"high":1364,"low":1365,"close":1366,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1366},"2026-03-30",75.51,76.16,73.14,74.040001,-0.05,-0.07,276800,{"date":1371,"open":1372,"high":1373,"low":1374,"close":1375,"change":1376,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1375},"2026-03-27",71.52,75,71.47,74.089996,2.68,3.75,497700,{"date":1380,"open":1381,"high":1382,"low":1383,"close":1384,"change":1385,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1384},"2026-03-26",72.52,74.87,71.37,71.41,-3.36,-4.49,395600,{"date":1389,"open":1390,"high":1391,"low":1392,"close":1393,"change":1394,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1393},"2026-03-25",75.7,76.050003,74.14,74.77,2.44,3.37,236100,{"date":1398,"open":1399,"high":1400,"low":1401,"close":1402,"change":1403,"percent_change":82,"volume":1404,"transactions":9,"vwap":1402},"2026-03-24",71.27,72.84,70.21,72.33,0.1,266300,{"date":1406,"open":1407,"high":1408,"low":1409,"close":1410,"change":1411,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1410},"2026-03-23",70.4,73.55,70.11,72.23,2.75,3.96,592900,{"date":1415,"open":1416,"high":1417,"low":1418,"close":1419,"change":1420,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1419},"2026-03-20",72.39,72.41,68.45,69.48,-2.62,-3.63,884200,{"date":1424,"open":1425,"high":1426,"low":1427,"close":1428,"change":915,"percent_change":1429,"volume":1422,"transactions":9,"vwap":1428},"2026-03-19",70.28,72.36,69.41,72.099998,-5.92,{"date":1431,"open":1432,"high":1433,"low":1434,"close":568,"change":1435,"percent_change":1436,"volume":1437,"transactions":9,"vwap":568},"2026-03-18",78.51,78.57,76.24,-5.04,-6.17,800500,{"date":1439,"open":1440,"high":1441,"low":1442,"close":1443,"change":1444,"percent_change":1162,"volume":1445,"transactions":9,"vwap":1443},"2026-03-17",82.48,83.55,81.12,81.68,-0.41,142000,{"date":1447,"open":1448,"high":1449,"low":1450,"close":1451,"change":1452,"percent_change":890,"volume":1453,"transactions":9,"vwap":1451},"2026-03-16",80.86,83.010002,80.29,82.089996,1.18,415800,{"date":1455,"open":1262,"high":1456,"low":1457,"close":1458,"change":1459,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1458},"2026-03-13",84.97,80.6,80.91,-4.47,-5.24,413700,{"date":1463,"open":1269,"high":1464,"low":1465,"close":1466,"change":1467,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1466},"2026-03-12",86.85,84.78,85.38,-1.63,-1.87,610800,{"date":1471,"open":1472,"high":1473,"low":1474,"close":1475,"change":1476,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1475},"2026-03-11",87.34,87.56,85.17,87.010002,-1.98,-2.22,268300,{"date":1480,"open":1481,"high":1482,"low":1483,"close":1484,"change":1485,"percent_change":1016,"volume":827,"transactions":9,"vwap":1484},"2026-03-10",89.26,90.7,88.7,88.99,1.02,{"date":1487,"open":1488,"high":1489,"low":1490,"close":1491,"change":1492,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1491},"2026-03-09",84.91,88.099998,82.74,87.97,0.77,0.88,420100,{"date":1496,"open":1497,"high":1491,"low":1498,"close":1499,"change":1500,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1499},"2026-03-06",85.61,84.66,87.2,-0.02,249800,{"date":1503,"open":1504,"high":1504,"low":1505,"close":1506,"change":1507,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1506},"2026-03-05",89.48,85.57,87.22,-3.86,-4.24,718200,{"date":1511,"open":1512,"high":1513,"low":1514,"close":1515,"change":1516,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1515},"2026-03-04",92.93,93,90,91.080002,0.66,0.73,289800,{"date":1520,"open":1521,"high":1521,"low":1522,"close":1523,"change":1524,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1523},"2026-03-03",92.84,88.22,90.42,-8.63,-8.71,1181600,{"date":1528,"open":1529,"high":25,"low":1530,"close":1531,"change":193,"percent_change":193,"volume":1532,"transactions":9,"vwap":1531},"2026-03-02",100.050003,95.86,99.050003,419000,{"date":1534,"open":1535,"high":1536,"low":1537,"close":1538,"change":1539,"percent_change":487,"volume":1540,"transactions":9,"vwap":1538},"2026-02-27",98.54,99.61,98.17,99.42,1.88,543200,{"date":1542,"open":1543,"high":1544,"low":1545,"close":1546,"change":1547,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1546},"2026-02-26",94.7,97.7,93.7,97.54,2.14,2.24,253100,{"date":1551,"open":1552,"high":1553,"low":1554,"close":1555,"change":1556,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1555},"2026-02-25",96.080002,96.94,95.050003,95.4,0.15,0.16,225900,{"date":1560,"open":1561,"high":1562,"low":1563,"close":1564,"change":1565,"percent_change":88,"volume":1566,"transactions":9,"vwap":1564},"2026-02-24",92.11,95.8,91.41,95.25,0.7,236000,{"date":1568,"open":1569,"high":1570,"low":1571,"close":1572,"change":1573,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1572},"2026-02-23",92.42,94.82,92.36,94.55,3.44,3.78,688200,{"date":1577,"open":1578,"high":1579,"low":1580,"close":1581,"change":1582,"percent_change":122,"volume":1583,"transactions":9,"vwap":1581},"2026-02-20",89.73,91.34,87.82,91.11,0.81,468200,{"date":1585,"open":1586,"high":505,"low":1473,"close":505,"change":1587,"percent_change":1588,"volume":1589,"transactions":9,"vwap":505},"2026-02-19",87.99,1.6,1.8,292400,{"date":1591,"open":1592,"high":507,"low":1593,"close":1483,"change":1594,"percent_change":859,"volume":1595,"transactions":9,"vwap":1483},"2026-02-18",88.050003,87.47,2.23,481800,{"date":1597,"open":1598,"high":1599,"low":1299,"close":1600,"change":1601,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1600},"2026-02-17",86.21,87.19,86.47,-2.86,-3.2,301200,{"date":1605,"open":1606,"high":1607,"low":1608,"close":1609,"change":1610,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1609},"2026-02-13",86.15,89.54,85.53,89.33,4.74,5.6,305100,{"date":1614,"open":1615,"high":1616,"low":1617,"close":1618,"change":1619,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1618},"2026-02-12",89.85,90.64,84.51,84.59,-5.97,-6.59,361300,{"date":1623,"open":1624,"high":1625,"low":1626,"close":1627,"change":1628,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1627},"2026-02-11",90.17,90.99,87.8,90.56,2.25,2.55,361100,{"date":1632,"open":1633,"high":1634,"low":356,"close":1635,"change":96,"percent_change":38,"volume":1636,"transactions":9,"vwap":1635},"2026-02-10",87.51,88.85,88.31,212300,{"date":1638,"open":1639,"high":1640,"low":1641,"close":1626,"change":1642,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1626},"2026-02-09",84.41,87.88,84.26,4.7,5.66,260300,{"date":1646,"open":1647,"high":1648,"low":1647,"close":1649,"change":1650,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1649},"2026-02-06",81.089996,83.49,83.099998,4.31,5.47,333400,{"date":1654,"open":1655,"high":1649,"low":1656,"close":1657,"change":1658,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1657},"2026-02-05",81.19,78.69,78.79,-5.51,-6.54,589900,{"date":1662,"open":1663,"high":1663,"low":1655,"close":1664,"change":1665,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1664},"2026-02-04",86.61,84.3,-0.09,-0.11,527400,{"date":1669,"open":388,"high":1291,"low":1670,"close":1671,"change":1672,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1671},"2026-02-03",82.11,84.39,3.56,4.4,1779400,{"date":1676,"open":1677,"high":1146,"low":1678,"close":1679,"change":1680,"percent_change":1179,"volume":1681,"transactions":9,"vwap":1679},"2026-02-02",80.16,79.26,80.83,0.07,669900,{"date":1683,"open":1684,"high":1685,"low":1686,"close":1687,"change":1688,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1687},"2026-01-30",84.74,86.82,79.68,80.76,-11.9,-12.84,1431900,{"date":1692,"open":1693,"high":1693,"low":1624,"close":1694,"change":1695,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1694},"2026-01-29",98,92.66,-3.98,-4.12,1552500,{"date":1699,"open":1700,"high":1701,"low":1702,"close":1703,"change":1704,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1703},"2026-01-28",95,96.69,93.68,96.64,2.96,3.16,673900,{"date":1708,"open":1709,"high":1710,"low":1711,"close":1702,"change":1712,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1702},"2026-01-27",92.34,93.72,89.37,1.56,1.69,585200,{"date":1716,"open":1717,"high":1718,"low":1719,"close":1720,"change":22,"percent_change":1327,"volume":1721,"transactions":9,"vwap":1720},"2026-01-26",94.42,95.95,92.089996,92.12,1065300,{"date":1723,"open":1724,"high":1725,"low":1726,"close":1563,"change":1713,"percent_change":1539,"volume":1727,"transactions":9,"vwap":1563},"2026-01-23",90.38,91.86,89.51,480800,{"date":1729,"open":1730,"high":1523,"low":1730,"close":1731,"change":1573,"percent_change":860,"volume":1732,"transactions":9,"vwap":1731},"2026-01-22",86.28,89.72,540200,{"date":1734,"open":507,"high":507,"low":1735,"close":1730,"change":1736,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1730},"2026-01-21",85.74,-1.29,-1.47,973800,{"date":1740,"open":442,"high":1741,"low":1606,"close":1742,"change":1743,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1742},"2026-01-20",87.75,87.57,4.44,5.34,673100,{"date":1747,"open":1449,"high":1748,"low":1749,"close":1750,"change":591,"percent_change":1140,"volume":1751,"transactions":9,"vwap":1750},"2026-01-16",83.4,81.099998,83.13,343500,{"date":1753,"open":1754,"high":367,"low":1755,"close":1756,"change":1180,"percent_change":82,"volume":1757,"transactions":9,"vwap":1756},"2026-01-15",82.66,82.019997,83.45,253800,{"date":1759,"open":1618,"high":1618,"low":1760,"close":1761,"change":1762,"percent_change":498,"volume":1763,"transactions":9,"vwap":1761},"2026-01-14",82.050003,83.33,0.32,667800,{"date":1765,"open":1766,"high":314,"low":1767,"close":1449,"change":1768,"percent_change":1582,"volume":1769,"transactions":9,"vwap":1449},"2026-01-13",83.47,82.81,0.67,381700,{"date":1771,"open":1772,"high":1773,"low":1774,"close":1775,"change":1233,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1775},"2026-01-12",81.74,83.2,81.71,82.34,3.6,749100,{"date":1779,"open":1780,"high":1781,"low":1782,"close":1783,"change":380,"percent_change":236,"volume":1784,"transactions":9,"vwap":1783},"2026-01-09",78.84,79.83,78.33,79.48,313000,{"date":1786,"open":568,"high":1787,"low":1788,"close":1789,"change":1790,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1789},"2026-01-08",78.58,76.32,78.47,0.23,0.29,201100,{"date":1794,"open":1795,"high":1782,"low":1796,"close":1797,"change":1079,"percent_change":224,"volume":1798,"transactions":9,"vwap":1797},"2026-01-07",77.050003,75.73,78.24,381900,{"date":1800,"open":1801,"high":1802,"low":1803,"close":1804,"change":1096,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1804},"2026-01-06",76.84,79.18,76.7,79.15,4.08,468300,{"date":1808,"open":1809,"high":586,"low":1810,"close":1391,"change":1811,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1391},"2026-01-05",75.2,75.12,2.49,3.38,504700,{"date":1815,"open":1373,"high":1373,"low":1816,"close":1817,"change":1818,"percent_change":1666,"volume":1819,"transactions":9,"vwap":1817},"2026-01-02",71.61,73.56,-0.08,821800,{"date":1821,"open":1822,"high":1823,"low":1824,"close":1824,"change":1825,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1824},"2025-12-31",74.32,75.22,73.64,-1.19,-1.59,263400,{"date":1829,"open":1830,"high":947,"low":1831,"close":1832,"change":1833,"percent_change":651,"volume":1834,"transactions":9,"vwap":1832},"2025-12-30",75.33,74.25,74.83,1.36,382300,{"date":1836,"open":1837,"high":1838,"low":1839,"close":928,"change":983,"percent_change":1840,"volume":1841,"transactions":9,"vwap":928},"2025-12-29",74.76,75.010002,72.66,-6.55,542500,{"date":1843,"open":1844,"high":1845,"low":1846,"close":1340,"change":1017,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1340},"2025-12-26",78.040001,78.7,77.13,2.04,296500,{"date":1850,"open":1851,"high":1852,"low":1853,"close":1795,"change":786,"percent_change":684,"volume":1854,"transactions":9,"vwap":1795},"2025-12-24",77.34,77.43,75.87,176300,{"date":1856,"open":1107,"high":1107,"low":1857,"close":588,"change":1858,"percent_change":152,"volume":1859,"transactions":9,"vwap":588},"2025-12-23",76.26,0.03,336700,{"date":1861,"open":1862,"high":1863,"low":1864,"close":1865,"change":1866,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1865},"2025-12-22",76.82,78.050003,76.46,77.47,2.73,3.65,415500,{"date":1870,"open":1871,"high":1872,"low":1871,"close":1873,"change":95,"percent_change":1376,"volume":1874,"transactions":9,"vwap":1873},"2025-12-19",72.92,75.43,74.74,641100,{"date":1876,"open":1877,"high":1878,"low":1879,"close":1880,"change":1881,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1880},"2025-12-18",72.45,73.93,72.15,72.79,0.2,0.28,404300,{"date":1885,"open":1886,"high":1887,"low":1888,"close":1889,"change":1890,"percent_change":851,"volume":1891,"transactions":9,"vwap":1889},"2025-12-17",72.99,73.44,71.5,72.59,0.59,2460000,{"date":1893,"open":1894,"high":1895,"low":1896,"close":1897,"change":1898,"percent_change":1344,"volume":1899,"transactions":9,"vwap":1897},"2025-12-16",72.58,73.38,71.16,72,-0.82,326400,{"date":1901,"open":1902,"high":1902,"low":1903,"close":1904,"change":1905,"percent_change":874,"volume":1906,"transactions":9,"vwap":1904},"2025-12-15",74.18,71.97,72.82,-0.15,245100,{"date":1908,"open":1363,"high":1116,"low":1909,"close":1910,"change":765,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1910},"2025-12-12",71.7,72.97,-1.08,445800,{"date":1914,"open":1915,"high":1030,"low":1916,"close":1022,"change":317,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1022},"2025-12-11",71,70.69,3.9,534300,{"date":1920,"open":1921,"high":1922,"low":1923,"close":1915,"change":1924,"percent_change":117,"volume":1925,"transactions":9,"vwap":1915},"2025-12-10",69.97,71.48,68.72,0.84,277100,{"date":1927,"open":1928,"high":1929,"low":847,"close":1930,"change":1931,"percent_change":1705,"volume":1932,"transactions":9,"vwap":1930},"2025-12-09",68.24,70.24,70.16,2.15,213400,{"date":1934,"open":1935,"high":1936,"low":1937,"close":1938,"change":1939,"percent_change":723,"volume":1940,"transactions":9,"vwap":1938},"2025-12-08",69.53,69.67,67.86,68.010002,-1.38,271700,{"date":1942,"open":1943,"high":1888,"low":1944,"close":1945,"change":1946,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1945},"2025-12-05",70.34,69.040001,69.39,-0.29,-0.42,311100,{"date":1950,"open":1951,"high":1952,"low":1953,"close":1954,"change":1955,"percent_change":1493,"volume":1956,"transactions":9,"vwap":1954},"2025-12-04",68.73,69.73,68.4,69.68,0.61,229700,{"date":1958,"open":1959,"high":1960,"low":994,"close":1961,"change":1962,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1961},"2025-12-03",70.080002,70.7,69.07,-0.48,-0.69,258700,{"date":1966,"open":1967,"high":1968,"low":1969,"close":1970,"change":224,"percent_change":1467,"volume":1971,"transactions":9,"vwap":1970},"2025-12-02",70.49,70.71,67.66,69.55,1030400,{"date":1973,"open":1974,"high":1975,"low":1976,"close":1960,"change":1977,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1960},"2025-12-01",71.54,71.74,70.2,-0.04,-0.06,467900,{"date":1981,"open":1982,"high":1983,"low":1984,"close":1985,"change":117,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1985},"2025-11-28",70.27,70.79,69.83,70.74,1.73,378400,{"date":1989,"open":1990,"high":1991,"low":1992,"close":988,"change":1993,"percent_change":1994,"volume":1995,"transactions":9,"vwap":988},"2025-11-26",67.14,69.71,67.12,3.06,4.6,231200,{"date":1997,"open":1998,"high":1999,"low":2000,"close":2001,"change":2002,"percent_change":2003,"volume":2004,"transactions":9,"vwap":2001},"2025-11-25",66.43,66.99,65.71,66.48,0.11,0.17,208300,{"date":2006,"open":2007,"high":2008,"low":2007,"close":2009,"change":286,"percent_change":2010,"volume":2011,"transactions":9,"vwap":2009},"2025-11-24",63.5,66.5,66.37,5.32,329600,{"date":2013,"open":2014,"high":2015,"low":2016,"close":2017,"change":96,"percent_change":851,"volume":2018,"transactions":9,"vwap":2017},"2025-11-21",62.53,63.65,61.89,63.02,335000,{"date":2020,"open":2021,"high":2022,"low":2023,"close":2024,"change":2025,"percent_change":2026,"volume":2027,"transactions":9,"vwap":2024},"2025-11-20",66.19,66.7,62.43,62.51,-3.3,-5.01,335200,{"date":2029,"open":2009,"high":2030,"low":2031,"close":2032,"change":102,"percent_change":1582,"volume":2033,"transactions":9,"vwap":2032},"2025-11-19",67.35,65.19,65.81,303200,{"date":2035,"open":2036,"high":2037,"low":2038,"close":2039,"change":1565,"percent_change":359,"volume":2040,"transactions":9,"vwap":2039},"2025-11-18",65,65.86,64.13,65.28,2020100,{"date":2042,"open":2043,"high":2044,"low":896,"close":2045,"change":2046,"percent_change":2047,"volume":2048,"transactions":9,"vwap":2045},"2025-11-17",65.16,66.11,64.58,-0.95,-1.45,602100,{"date":2050,"open":2051,"high":2052,"low":2053,"close":2054,"change":2055,"percent_change":1898,"volume":2056,"transactions":9,"vwap":2054},"2025-11-14",63.61,66,63.4,65.53,-0.54,283800,{"date":2058,"open":2059,"high":2060,"low":2061,"close":2062,"change":924,"percent_change":2063,"volume":2064,"transactions":9,"vwap":2062},"2025-11-13",68.31,68.53,65.58,66.07,-2.72,383100,{"date":2066,"open":895,"high":997,"low":2067,"close":2068,"change":2069,"percent_change":2070,"volume":2071,"transactions":9,"vwap":2068},"2025-11-12",65.47,67.92,2.21,3.36,295100,{"date":2073,"open":2074,"high":2075,"low":2076,"close":2000,"change":1565,"percent_change":359,"volume":2077,"transactions":9,"vwap":2000},"2025-11-11",65.56,65.85,64.23,437700,{"date":2079,"open":2080,"high":2081,"low":785,"close":871,"change":1993,"percent_change":1358,"volume":2082,"transactions":9,"vwap":871},"2025-11-10",64.24,65.39,463300,{"date":2084,"open":2085,"high":2086,"low":2087,"close":2086,"change":2088,"percent_change":1547,"volume":2089,"transactions":9,"vwap":2086},"2025-11-07",61.27,61.95,60.33,1.3,242300,{"date":2091,"open":2092,"high":2093,"low":2094,"close":2095,"change":2096,"percent_change":2097,"volume":2098,"transactions":9,"vwap":2095},"2025-11-06",61.25,62.080002,60.6,60.65,0.21,0.35,145100,{"date":2100,"open":2101,"high":2102,"low":2103,"close":2104,"change":1931,"percent_change":2105,"volume":2106,"transactions":9,"vwap":2104},"2025-11-05",59.7,60.59,59.57,60.44,3.69,245900,{"date":2108,"open":2109,"high":2110,"low":2111,"close":2112,"change":905,"percent_change":2113,"volume":2114,"transactions":9,"vwap":2112},"2025-11-04",59.4,59.55,58.23,58.29,-4.57,425200,{"date":2116,"open":2117,"high":2118,"low":2119,"close":2120,"change":192,"percent_change":2121,"volume":2122,"transactions":9,"vwap":2120},"2025-11-03",61.0099983,61.68,60.37,61.080002,-0.46,455400,{"date":2124,"open":2125,"high":2125,"low":2126,"close":2127,"change":2128,"percent_change":2129,"volume":2130,"transactions":9,"vwap":2127},"2025-10-31",62.23,60.68,61.36,-0.83,-1.33,341000,{"date":2132,"open":2094,"high":2133,"low":2087,"close":2134,"change":2135,"percent_change":2136,"volume":2137,"transactions":9,"vwap":2134},"2025-10-30",62.41,62.19,1.54,2.54,365600,{"date":2139,"open":2140,"high":2141,"low":2142,"close":2095,"change":2096,"percent_change":2097,"volume":2143,"transactions":9,"vwap":2095},"2025-10-29",61.91,62.07,60.22,872500,{"date":2145,"open":2146,"high":2095,"low":26,"close":2104,"change":203,"percent_change":2147,"volume":2148,"transactions":9,"vwap":2104},"2025-10-28",58.25,1.27,725000,{"date":2150,"open":2151,"high":2152,"low":2153,"close":2154,"change":2155,"percent_change":1217,"volume":2156,"transactions":9,"vwap":2154},"2025-10-27",60.02,61,58.33,59.68,-2.77,1105800,{"date":2158,"open":2093,"high":2159,"low":2118,"close":2160,"change":443,"percent_change":225,"volume":2161,"transactions":9,"vwap":2160},"2025-10-24",63.32,62.45,381000,{"date":2163,"open":2164,"high":896,"low":2165,"close":2166,"change":1485,"percent_change":798,"volume":2167,"transactions":9,"vwap":2166},"2025-10-23",63.98,62.91,63.39,588900,{"date":2169,"open":2170,"high":2171,"low":2172,"close":2173,"change":96,"percent_change":851,"volume":2174,"transactions":9,"vwap":2173},"2025-10-22",59.97,62.69,59.89,62.37,1012500,{"date":2176,"open":2177,"high":2178,"low":2179,"close":2180,"change":1118,"percent_change":2181,"volume":2182,"transactions":9,"vwap":2180},"2025-10-21",63.83,64.14,61.56,61.86,-10.03,1945200,{"date":2184,"open":996,"high":2185,"low":989,"close":2186,"change":549,"percent_change":2187,"volume":2188,"transactions":9,"vwap":2186},"2025-10-20",69.089996,68.76,2.72,827900,{"date":2190,"open":2191,"high":2192,"low":731,"close":2193,"change":2194,"percent_change":2195,"volume":2196,"transactions":9,"vwap":2193},"2025-10-17",70.5,70.51,66.94,-5.22,-7.23,1191000,{"date":2198,"open":2199,"high":2200,"low":2201,"close":2202,"change":2203,"percent_change":2204,"volume":2205,"transactions":9,"vwap":2202},"2025-10-16",70.57,72.74,69.91,72.16,2.47,3.54,2238200,{"date":2207,"open":2208,"high":1959,"low":2209,"close":2210,"change":422,"percent_change":2211,"volume":2212,"transactions":9,"vwap":2210},"2025-10-15",67.88,67.6,69.69,4.33,2769700,{"date":2214,"open":2215,"high":2209,"low":2216,"close":2217,"change":2218,"percent_change":2219,"volume":2220,"transactions":9,"vwap":2217},"2025-10-14",65.87,65.68,66.8,-0.61,-0.9,463100,{"date":2222,"open":2223,"high":2224,"low":2225,"close":2226,"change":2227,"percent_change":2228,"volume":2229,"transactions":9,"vwap":2226},"2025-10-13",66.44,67.44,66.32,67.41,3.3,5.15,416700,{"date":2231,"open":2232,"high":2233,"low":2015,"close":2234,"change":2235,"percent_change":338,"volume":2236,"transactions":9,"vwap":2234},"2025-10-10",64.42,64.84,64.11,-0.23,596000,{"date":2238,"open":2239,"high":2240,"low":2241,"close":658,"change":476,"percent_change":2242,"volume":2243,"transactions":9,"vwap":658},"2025-10-09",67.57,67.63,63.64,-4.2,981000,{"date":2245,"open":2246,"high":2247,"low":2248,"close":2249,"change":1201,"percent_change":1046,"volume":2250,"transactions":9,"vwap":2249},"2025-10-08",67.15,67.29,66.089996,67.16,482200,{"date":2252,"open":2253,"high":2253,"low":2254,"close":2255,"change":2129,"percent_change":723,"volume":2256,"transactions":9,"vwap":2255},"2025-10-07",67.029999,65.22,65.5,463200,{"date":2258,"open":2259,"high":2260,"low":2261,"close":2262,"change":2263,"percent_change":950,"volume":2264,"transactions":9,"vwap":2262},"2025-10-06",66.55,67.61,66.35,66.83,1.21,594200,{"date":2266,"open":2032,"high":2267,"low":2043,"close":650,"change":2003,"percent_change":622,"volume":2268,"transactions":9,"vwap":650},"2025-10-03",66.14,301700,{"date":2270,"open":2271,"high":2271,"low":2272,"close":2273,"change":1109,"percent_change":2274,"volume":2275,"transactions":9,"vwap":2273},"2025-10-02",66.51,63.029999,65.45,-0.18,1364700,{"date":2277,"open":2081,"high":2278,"low":824,"close":2279,"change":2280,"percent_change":2281,"volume":2282,"transactions":9,"vwap":2279},"2025-10-01",66.15,65.57,0.86,1.33,430100,{"date":2284,"open":2285,"high":2286,"low":2007,"close":2287,"change":1882,"percent_change":499,"volume":2288,"transactions":9,"vwap":2287},"2025-09-30",63.82,65.36,64.71,815800,{"date":2290,"open":894,"high":2054,"low":816,"close":2291,"change":2292,"percent_change":175,"volume":2293,"transactions":9,"vwap":2291},"2025-09-29",64.43,0.64,668200,{"date":2295,"open":2296,"high":703,"low":2297,"close":2298,"change":2299,"percent_change":1232,"volume":2300,"transactions":9,"vwap":2298},"2025-09-26",62.87,62.4,63.79,1.43,335100,{"date":2302,"open":2180,"high":2303,"low":2304,"close":2305,"change":2306,"percent_change":1582,"volume":2307,"transactions":9,"vwap":2305},"2025-09-25",62.56,61.63,62.36,0.5,638700,{"date":2309,"open":2310,"high":2311,"low":2312,"close":2180,"change":2313,"percent_change":2314,"volume":2315,"transactions":9,"vwap":2180},"2025-09-24",63.47,63.57,61.84,-1.61,-2.54,537400,{"date":2317,"open":2318,"high":822,"low":2319,"close":2310,"change":1179,"percent_change":82,"volume":2320,"transactions":9,"vwap":2310},"2025-09-23",64.050003,63.14,718400,{"date":2322,"open":2323,"high":2007,"low":2324,"close":872,"change":2325,"percent_change":2326,"volume":2327,"transactions":9,"vwap":872},"2025-09-22",63.09,62.13,1.59,2.57,734800,{"date":2329,"open":2330,"high":2331,"low":2332,"close":2333,"change":2334,"percent_change":2335,"volume":2336,"transactions":9,"vwap":2333},"2025-09-19",58.86,61.98,58.84,61.79,3.19,5.44,564700,{"date":2338,"open":2339,"high":2340,"low":2341,"close":2342,"change":1179,"percent_change":1556,"volume":2343,"transactions":9,"vwap":2342},"2025-09-18",58.22,58.67,57.45,58.6,566900,{"date":2345,"open":2346,"high":2347,"low":2348,"close":2349,"change":591,"percent_change":2055,"volume":2350,"transactions":9,"vwap":2349},"2025-09-17",58.080002,59.63,57.7,58.51,735600,{"date":2352,"open":2353,"high":2354,"low":2355,"close":2356,"change":2357,"percent_change":2358,"volume":2282,"transactions":9,"vwap":2356},"2025-09-16",60.25,60.27,58.57,58.83,-1.25,-2.08,{"date":2360,"open":2361,"high":2362,"low":2363,"close":2364,"change":2365,"percent_change":2366,"volume":2367,"transactions":9,"vwap":2364},"2025-09-15",59.29,60.26,58.98,60.080002,0.68,1.14,399300,{"date":2369,"open":2370,"high":2370,"low":2371,"close":2109,"change":2372,"percent_change":193,"volume":2373,"transactions":9,"vwap":2109},"2025-09-12",59.96,59,-0.22,270500,{"date":2375,"open":2330,"high":2376,"low":2377,"close":2376,"change":203,"percent_change":236,"volume":2378,"transactions":9,"vwap":2376},"2025-09-11",59.62,58.43,385500,{"date":2380,"open":2381,"high":2382,"low":2383,"close":2330,"change":2384,"percent_change":1147,"volume":2385,"transactions":9,"vwap":2330},"2025-09-10",58.099998,58.97,58,1.52,495600,{"date":2387,"open":2388,"high":2389,"low":2390,"close":2391,"change":591,"percent_change":2392,"volume":2393,"transactions":9,"vwap":2391},"2025-09-09",58.2,58.3,57.19,57.34,-0.55,378000,{"date":2395,"open":2396,"high":2397,"low":2398,"close":2399,"change":466,"percent_change":2400,"volume":2401,"transactions":9,"vwap":2399},"2025-09-08",57.95,58.029999,57.049999,57.66,1.26,547200,{"date":2403,"open":2404,"high":2391,"low":2405,"close":2406,"change":2407,"percent_change":2408,"volume":2409,"transactions":9,"vwap":2406},"2025-09-05",56.57,56.12,56.94,1.72,3.11,449200,{"date":2411,"open":2412,"high":2413,"low":2414,"close":2415,"change":2218,"percent_change":2416,"volume":2417,"transactions":9,"vwap":2415},"2025-09-04",55.24,55.68,54.64,55.22,-1.09,274000,{"date":2419,"open":2420,"high":2420,"low":2421,"close":2422,"change":1762,"percent_change":38,"volume":2423,"transactions":9,"vwap":2422},"2025-09-03",56.47,55.37,55.83,2116500,{"date":2425,"open":2426,"high":2427,"low":2428,"close":2429,"change":1587,"percent_change":2430,"volume":2431,"transactions":9,"vwap":2429},"2025-09-02",55.3,55.71,54,55.51,2.97,887500,{"date":2433,"open":2434,"high":2435,"low":2436,"close":2437,"change":1201,"percent_change":2438,"volume":2439,"transactions":9,"vwap":2437},"2025-08-29",52.3,54.0099983,52.29,53.91,3.18,290500,{"date":2441,"open":2442,"high":2443,"low":2444,"close":2445,"change":2446,"percent_change":73,"volume":2447,"transactions":9,"vwap":2445},"2025-08-28",52.5,52.56,51.81,52.25,-0.27,286700,{"date":2449,"open":2450,"high":2451,"low":2452,"close":2453,"change":1665,"percent_change":112,"volume":2454,"transactions":9,"vwap":2453},"2025-08-27",52.27,52.58,51.72,52.52,250100,{"date":2456,"open":2457,"high":2458,"low":2459,"close":2460,"change":2461,"percent_change":2462,"volume":2463,"transactions":9,"vwap":2460},"2025-08-26",51.68,52.68,51.56,52.61,1.19,2.31,254300,{"date":2465,"open":2466,"high":2467,"low":2468,"close":2469,"change":1790,"percent_change":59,"volume":2470,"transactions":9,"vwap":2469},"2025-08-25",51.4,51.76,51.29,51.42,167200,{"date":2472,"open":2473,"high":2474,"low":2475,"close":2476,"change":2477,"percent_change":2478,"volume":2479,"transactions":9,"vwap":2476},"2025-08-22",50.07,51.54,49.69,51.19,0.75,1.49,691400,{"date":2481,"open":2482,"high":2483,"low":2484,"close":2485,"change":2280,"percent_change":1986,"volume":2486,"transactions":9,"vwap":2485},"2025-08-21",49.6,50.71,49.59,50.44,192300,{"date":2488,"open":2489,"high":2490,"low":2489,"close":2491,"change":2492,"percent_change":2493,"volume":2494,"transactions":9,"vwap":2491},"2025-08-20",48.66,49.63,49.58,1.41,2.93,291100,{"date":2496,"open":2497,"high":2498,"low":2499,"close":2500,"change":2501,"percent_change":942,"volume":2502,"transactions":9,"vwap":2500},"2025-08-19",49.4,49.47,48.14,48.17,-1.43,265600,{"date":2504,"open":2505,"high":2505,"low":2506,"close":2482,"change":1977,"percent_change":1818,"volume":2507,"transactions":9,"vwap":2482},"2025-08-18",49.88,49.21,126000,{"date":2509,"open":2510,"high":2511,"low":2512,"close":2513,"change":1890,"percent_change":117,"volume":2514,"transactions":9,"vwap":2513},"2025-08-15",49.36,49.84,48.81,49.64,230000,{"date":2516,"open":2517,"high":2484,"low":2518,"close":2519,"change":2446,"percent_change":2392,"volume":2520,"transactions":9,"vwap":2519},"2025-08-14",49.22,48.85,49.049999,144200,{"date":2522,"open":2523,"high":2524,"low":2525,"close":2526,"change":874,"percent_change":1947,"volume":2527,"transactions":9,"vwap":2526},"2025-08-13",49.93,49.98,49.099998,49.32,159100,{"date":2529,"open":2530,"high":2531,"low":2518,"close":2532,"change":2533,"percent_change":2280,"volume":2534,"transactions":9,"vwap":2532},"2025-08-12",49.43,49.57,49.53,0.42,203600,{"date":2536,"open":2537,"high":2538,"low":2539,"close":2540,"change":2541,"percent_change":2542,"volume":2543,"transactions":9,"vwap":2540},"2025-08-11",48.33,49.3,48,49.11,-0.43,-0.87,337400,{"date":2545,"open":2546,"high":2547,"low":2517,"close":2548,"change":1180,"percent_change":107,"volume":2549,"transactions":9,"vwap":2548},"2025-08-08",49.89,50.18,49.54,217700,{"date":2551,"open":2552,"high":2505,"low":2553,"close":2554,"change":96,"percent_change":797,"volume":2555,"transactions":9,"vwap":2554},"2025-08-07",49.61,49.12,49.42,276000,{"date":2557,"open":2558,"high":2559,"low":2558,"close":2560,"change":2280,"percent_change":2561,"volume":2562,"transactions":9,"vwap":2560},"2025-08-06",48.16,48.99,48.91,1.79,367600,{"date":2564,"open":2565,"high":2566,"low":2567,"close":2568,"change":2569,"percent_change":1704,"volume":2570,"transactions":9,"vwap":2568},"2025-08-05",46.45,48.15,46.44,48.049999,1.38,246500,{"date":2572,"open":2573,"high":2574,"low":2575,"close":2574,"change":732,"percent_change":2576,"volume":2577,"transactions":9,"vwap":2574},"2025-08-04",45.35,46.67,45.29,4.95,260700,{"date":2579,"open":2580,"high":2581,"low":2582,"close":2583,"change":2477,"percent_change":2407,"volume":2584,"transactions":9,"vwap":2583},"2025-08-01",44.77,44.99,44.029999,44.47,362700,{"date":2586,"open":2587,"high":2588,"low":2589,"close":2590,"change":1277,"percent_change":591,"volume":2591,"transactions":9,"vwap":2590},"2025-07-31",43.92,44.32,43.5,43.72,198000,{"date":2593,"open":2594,"high":37,"low":2595,"close":2596,"change":2597,"percent_change":2598,"volume":2599,"transactions":9,"vwap":2596},"2025-07-30",44.59,43.7,43.86,-1.21,-2.68,507700,{"date":2601,"open":2602,"high":2603,"low":2604,"close":2605,"change":96,"percent_change":2366,"volume":2606,"transactions":9,"vwap":2605},"2025-07-29",44.71,45.15,44.51,45.07,351600,{"date":2608,"open":2609,"high":2609,"low":2610,"close":2611,"change":296,"percent_change":2612,"volume":2613,"transactions":9,"vwap":2611},"2025-07-28",45.23,44.080002,44.56,-2.26,165300,{"date":2615,"open":2616,"high":2617,"low":2618,"close":2619,"change":137,"percent_change":1485,"volume":2620,"transactions":9,"vwap":2619},"2025-07-25",44.89,45.68,44.85,45.59,128400,{"date":2622,"open":2623,"high":2624,"low":2625,"close":2626,"change":2627,"percent_change":296,"volume":2628,"transactions":9,"vwap":2626},"2025-07-24",45.02,45.47,44.46,45.13,-0.47,74200,{"date":2630,"open":2631,"high":2632,"low":2633,"close":2634,"change":2635,"percent_change":2597,"volume":2636,"transactions":9,"vwap":2634},"2025-07-23",45.88,46.17,45.42,45.6,-0.56,474700,{"date":2638,"open":2639,"high":2640,"low":2641,"close":2642,"change":2569,"percent_change":519,"volume":2643,"transactions":9,"vwap":2642},"2025-07-22",45.24,46.29,45.14,46.16,585300,{"date":2645,"open":2646,"high":2647,"low":2646,"close":2648,"change":2649,"percent_change":1917,"volume":2650,"transactions":9,"vwap":2648},"2025-07-21",43.97,45.080002,44.78,1.68,231000,{"date":2652,"open":2653,"high":2654,"low":2655,"close":2656,"change":1666,"percent_change":590,"volume":2657,"transactions":9,"vwap":2656},"2025-07-18",43.63,43.68,43.060001,43.099998,74268,{"date":2659,"open":2660,"high":2661,"low":2662,"close":2663,"change":1444,"percent_change":443,"volume":2664,"transactions":9,"vwap":2663},"2025-07-17",43.02,43.32,42.51,43.21,109400,{"date":2666,"open":2667,"high":2668,"low":2669,"close":2670,"change":2002,"percent_change":2671,"volume":2672,"transactions":9,"vwap":2670},"2025-07-16",43.55,43.99,42.92,43.62,0.25,495100,{"date":2674,"open":2675,"high":2675,"low":2676,"close":2677,"change":765,"percent_change":2678,"volume":2679,"transactions":9,"vwap":2677},"2025-07-15",44.39,42.79,43.51,-1.81,158600,{"date":2681,"open":2682,"high":2683,"low":2684,"close":2685,"change":1557,"percent_change":601,"volume":2686,"transactions":9,"vwap":2685},"2025-07-14",44.35,44.93,44.25,44.31,131800,{"date":2688,"open":2582,"high":2689,"low":2690,"close":2691,"change":601,"percent_change":851,"volume":2692,"transactions":9,"vwap":2691},"2025-07-11",44.34,43.8,44.15,137300,{"date":2694,"open":2653,"high":2695,"low":2696,"close":2695,"change":622,"percent_change":2697,"volume":2698,"transactions":9,"vwap":2695},"2025-07-10",43.79,43.049999,0.6,119900,{"date":2700,"open":2701,"high":2702,"low":2703,"close":2704,"change":2705,"percent_change":2281,"volume":2706,"transactions":9,"vwap":2704},"2025-07-09",42.94,43.67,42.71,43.53,0.57,264300,{"date":2708,"open":2709,"high":2709,"low":2710,"close":2711,"change":2712,"percent_change":2713,"volume":2714,"transactions":9,"vwap":2711},"2025-07-08",44.92,42.63,42.96,-2.07,-4.6,294600,{"date":2716,"open":2717,"high":2718,"low":2589,"close":2719,"change":137,"percent_change":2720,"volume":2721,"transactions":9,"vwap":2719},"2025-07-07",44.11,45.049999,45.029999,1.03,306900,{"date":2723,"open":2724,"high":2725,"low":2726,"close":2727,"change":622,"percent_change":1890,"volume":2728,"transactions":9,"vwap":2727},"2025-07-03",44.13,44.64,44.02,44.57,204800,{"date":2730,"open":2717,"high":2675,"low":2731,"close":2685,"change":96,"percent_change":1016,"volume":2732,"transactions":9,"vwap":2685},"2025-07-02",43.61,124200,{"date":2734,"open":2735,"high":2736,"low":2737,"close":2690,"change":866,"percent_change":2738,"volume":1751,"transactions":9,"vwap":2690},"2025-07-01",44.5,44.62,43.73,0.05,{"date":2740,"open":2741,"high":2742,"low":2743,"close":2744,"change":642,"percent_change":2745,"volume":2746,"transactions":9,"vwap":2744},"2025-06-30",42.73,43.84,42.64,43.78,3.01,491100,{"date":2748,"open":2749,"high":2749,"low":2750,"close":2751,"change":881,"percent_change":433,"volume":2752,"transactions":9,"vwap":2751},"2025-06-27",43.16,42.12,42.5,724900,{"date":2754,"open":2653,"high":2755,"low":2756,"close":2755,"change":1565,"percent_change":2757,"volume":2758,"transactions":9,"vwap":2755},"2025-06-26",44.24,43.59,1.61,241000,{"date":2760,"open":2761,"high":2762,"low":2763,"close":2764,"change":2765,"percent_change":82,"volume":2766,"transactions":9,"vwap":2764},"2025-06-25",42.99,43.77,42.7,43.54,0.06,111000,{"date":2768,"open":2677,"high":2762,"low":2769,"close":2770,"change":2771,"percent_change":2772,"volume":2773,"transactions":9,"vwap":2770},"2025-06-24",42.54,43.48,-0.98,-2.2,248700,{"date":2775,"open":2668,"high":2776,"low":2777,"close":2625,"change":1768,"percent_change":2778,"volume":2779,"transactions":9,"vwap":2625},"2025-06-23",45.099998,43.85,1.53,263700,{"date":2781,"open":2782,"high":2783,"low":2784,"close":2695,"change":2785,"percent_change":2786,"volume":2787,"transactions":9,"vwap":2695},"2025-06-20",44.17,44.68,43.71,-0.63,-1.42,232800,{"date":2789,"open":2783,"high":2790,"low":2791,"close":2792,"change":337,"percent_change":2793,"volume":2794,"transactions":9,"vwap":2792},"2025-06-18",44.87,44.21,44.42,-0.67,1380900,{"date":2796,"open":2797,"high":2797,"low":2798,"close":2799,"change":1368,"percent_change":1110,"volume":2800,"transactions":9,"vwap":2799},"2025-06-17",45,44.38,44.72,102900,{"date":2802,"open":2803,"high":2804,"low":2783,"close":2803,"change":2128,"percent_change":2805,"volume":2806,"transactions":9,"vwap":2803},"2025-06-16",44.79,45.25,-1.82,214000,{"date":2808,"open":2809,"high":2810,"low":2811,"close":2812,"change":466,"percent_change":1587,"volume":2813,"transactions":9,"vwap":2812},"2025-06-13",45.45,45.87,45.16,45.62,199100,{"date":2815,"open":2816,"high":2817,"low":2816,"close":2818,"change":2492,"percent_change":2819,"volume":2820,"transactions":9,"vwap":2818},"2025-06-12",44.28,45.12,44.9,3.24,134200,{"date":2822,"open":2823,"high":2589,"low":2824,"close":2825,"change":2306,"percent_change":1016,"volume":2826,"transactions":9,"vwap":2825},"2025-06-11",43.19,42.93,43.49,198600,{"date":2828,"open":2829,"high":2829,"low":2741,"close":2761,"change":2793,"percent_change":2830,"volume":2831,"transactions":9,"vwap":2761},"2025-06-10",43.94,-1.53,194900,{"date":2833,"open":2825,"high":2834,"low":2696,"close":2835,"change":81,"percent_change":1327,"volume":2836,"transactions":9,"vwap":2835},"2025-06-09",43.83,43.66,227100,{"date":2838,"open":2839,"high":2839,"low":2663,"close":2661,"change":2357,"percent_change":2840,"volume":2841,"transactions":9,"vwap":2661},"2025-06-06",44.58,-2.8,163400,{"date":2843,"open":2575,"high":2844,"low":2845,"close":2727,"change":1367,"percent_change":1666,"volume":2846,"transactions":9,"vwap":2727},"2025-06-05",45.85,44.3,290800,{"date":2848,"open":2849,"high":2850,"low":2851,"close":2736,"change":1557,"percent_change":601,"volume":2852,"transactions":9,"vwap":2736},"2025-06-04",44.65,44.82,44.37,113000,{"date":2854,"open":2855,"high":2856,"low":2587,"close":2625,"change":2627,"percent_change":1193,"volume":2857,"transactions":9,"vwap":2625},"2025-06-03",44.41,44.55,439900,{"date":2859,"open":2860,"high":37,"low":2661,"close":2683,"change":518,"percent_change":2861,"volume":2862,"transactions":9,"vwap":2683},"2025-06-02",43.37,6.19,442900,{"date":2864,"open":2865,"high":2866,"low":2867,"close":2868,"change":107,"percent_change":2705,"volume":2869,"transactions":9,"vwap":2868},"2025-05-30",41.8,42.33,41.59,42.31,81600,{"date":2871,"open":2872,"high":2873,"low":2874,"close":2875,"change":2876,"percent_change":2877,"volume":2878,"transactions":9,"vwap":2875},"2025-05-29",42.45,42.55,41.9,42.07,-0.1,-0.24,115300,{"date":2880,"open":2881,"high":2882,"low":2883,"close":2884,"change":2533,"percent_change":380,"volume":2885,"transactions":9,"vwap":2884},"2025-05-28",41.87,42.21,41.78,42.17,132800,{"date":2887,"open":2888,"high":2889,"low":2890,"close":2891,"change":2892,"percent_change":881,"volume":2893,"transactions":9,"vwap":2891},"2025-05-27",41.51,42.18,41.34,41.75,-0.74,233000,{"date":2895,"open":2896,"high":2897,"low":2874,"close":2898,"change":1016,"percent_change":2899,"volume":2900,"transactions":9,"vwap":2898},"2025-05-23",42.2,42.6,42.49,2.81,168700,{"date":2902,"open":2867,"high":2903,"low":2904,"close":2905,"change":2372,"percent_change":2906,"volume":2907,"transactions":9,"vwap":2905},"2025-05-22",41.66,40.98,41.33,-0.53,297200,{"date":2909,"open":2910,"high":2911,"low":2912,"close":2913,"change":465,"percent_change":2325,"volume":2914,"transactions":9,"vwap":2913},"2025-05-21",41.38,41.69,41.080002,41.55,441000,{"date":2916,"open":2917,"high":2918,"low":2919,"close":2918,"change":642,"percent_change":2920,"volume":2921,"transactions":9,"vwap":2918},"2025-05-20",39.65,40.9,39.62,3.23,148700,{"date":2923,"open":2924,"high":2925,"low":2926,"close":2919,"change":851,"percent_change":2927,"volume":2928,"transactions":9,"vwap":2919},"2025-05-19",39.29,39.71,39.029999,2.11,463900,{"date":2930,"open":2931,"high":2932,"low":2933,"close":2934,"change":2876,"percent_change":307,"volume":2935,"transactions":9,"vwap":2934},"2025-05-16",38.13,38.89,37.88,38.8,137900,{"date":2937,"open":2938,"high":2939,"low":2940,"close":2939,"change":2941,"percent_change":2942,"volume":2943,"transactions":9,"vwap":2939},"2025-05-15",38.37,38.9,38.16,0.8,2.1,1156700,{"date":2945,"open":2946,"high":2947,"low":178,"close":2948,"change":2219,"percent_change":2949,"volume":2950,"transactions":9,"vwap":2948},"2025-05-14",38.21,38.24,38.099998,-2.31,381100,{"date":2952,"open":2953,"high":2954,"low":2955,"close":2956,"change":1367,"percent_change":998,"volume":2957,"transactions":9,"vwap":2956},"2025-05-13",38.98,39.099998,38.65,39,365100,{"date":2959,"open":2960,"high":2960,"low":2961,"close":2962,"change":2963,"percent_change":2964,"volume":2965,"transactions":9,"vwap":2962},"2025-05-12",40.37,38.81,39.049999,-3.28,-7.75,873200,{"date":2967,"open":2865,"high":2968,"low":2969,"close":2866,"change":2147,"percent_change":2970,"volume":2971,"transactions":9,"vwap":2866},"2025-05-09",42.44,41.21,3.09,139900,{"date":2973,"open":2974,"high":2974,"low":2975,"close":2976,"change":2977,"percent_change":2978,"volume":2979,"transactions":9,"vwap":2976},"2025-05-08",42,40.94,41.060001,-0.88,-2.1,126300,{"date":2981,"open":2982,"high":2983,"low":2984,"close":2985,"change":2986,"percent_change":2830,"volume":2987,"transactions":9,"vwap":2985},"2025-05-07",41.63,42.32,41.2,41.94,-0.65,211900,{"date":2989,"open":2990,"high":2991,"low":2992,"close":2991,"change":950,"percent_change":2993,"volume":2994,"transactions":9,"vwap":2991},"2025-05-06",41.6,42.59,41.4,4.52,286200,{"date":2996,"open":2997,"high":2998,"low":2999,"close":3000,"change":3001,"percent_change":3002,"volume":3003,"transactions":9,"vwap":3000},"2025-05-05",40.66,40.8,40.17,40.75,1.42,3.61,172600,{"date":3005,"open":3006,"high":3007,"low":2956,"close":3008,"change":1977,"percent_change":2876,"volume":3009,"transactions":9,"vwap":3008},"2025-05-02",39.75,40.040001,39.33,322800,{"date":3011,"open":3012,"high":3012,"low":3013,"close":3014,"change":3015,"percent_change":3016,"volume":3017,"transactions":9,"vwap":3014},"2025-05-01",40.0099983,39.07,39.37,-1.49,-3.65,538300,{"date":3019,"open":3020,"high":3021,"low":3022,"close":3023,"change":2097,"percent_change":2280,"volume":3024,"transactions":9,"vwap":3023},"2025-04-30",40.26,40.99,40.21,40.86,342100,{"date":3026,"open":3027,"high":2912,"low":3028,"close":3029,"change":213,"percent_change":3030,"volume":3031,"transactions":9,"vwap":3029},"2025-04-29",40.77,40.41,40.51,-1.65,435500,{"date":3033,"open":3034,"high":3035,"low":3036,"close":3037,"change":81,"percent_change":3038,"volume":3039,"transactions":9,"vwap":3037},"2025-04-28",40.5,41.24,40.38,41.19,0.83,201300,{"date":3041,"open":3042,"high":3043,"low":3044,"close":3045,"change":3046,"percent_change":3047,"volume":3048,"transactions":9,"vwap":3045},"2025-04-25",40.52,40.95,40.24,40.85,-0.73,-1.76,201200,{"date":182,"open":3050,"high":2911,"low":3051,"close":3052,"change":89,"percent_change":102,"volume":3053,"transactions":9,"vwap":3052},41.36,40.84,41.58,221100]