[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SCHW":3,"homepage-market-summary":35,"stock-historical-SCHW":179},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"SCHW","2026-10-08",{"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},"The Charles Schwab Corporation","NYSE",null,"SECURITY BROKERS, DEALERS & FLOTATION COMPANIES","Charles Schwab is one of the largest retail-oriented financial-services companies in the US, with $11.9 trillion in client assets across its brokerage, banking, asset management, custody, financial advisory, and wealth management businesses at the end of 2025. While best known for its retail brokerage offering, Schwab generates the lion's share of its revenue and profits through its Charles Schwab Bank and asset management segments. The firm is a dominant player in Registered Investment Advisor (RIA) custody, with over 40% market share, and has recently pushed into wealth management with robo-advisory, direct indexing, and other managed-investment solutions.","33,700","Westlake, TX",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},1.3214,1.28,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},96.87,95.6,97.18,95.43,95.58,1.29,1.35,6523272.019475,83906,96.4644,114.53,83.96,9727609.143113175,42.2,9836,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":158},"success",[38,45,52,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":14,"sparkline":44,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":14,"sparkline":51,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":58,"sparkline":59,"date":5},"DJI","DOW JONES",51232,52,0.1,true,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":14,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":14,"sparkline":73,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":58,"sparkline":80,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":14,"sparkline":88,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":58,"sparkline":95,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":14,"sparkline":102,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[104,109,114,119,124,129,134,138,143,148,153],{"name":105,"etf":106,"change":107,"price":108,"is_up":14},"Technology","XLK",-1.79,197.78,{"name":110,"etf":111,"change":112,"price":113,"is_up":58},"Financials","XLF",0.89,54.23,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.39,168.16,{"name":120,"etf":121,"change":122,"price":123,"is_up":58},"Consumer Cycl","XLY",0.31,111.7,{"name":125,"etf":126,"change":127,"price":128,"is_up":58},"Consumer Staples","XLP",2.11,83.42,{"name":130,"etf":131,"change":132,"price":133,"is_up":58},"Energy","XLE",2.97,65.24,{"name":135,"etf":136,"change":78,"price":137,"is_up":58},"Industrials","XLI",168.4,{"name":139,"etf":140,"change":141,"price":142,"is_up":58},"Materials","XLB",0.59,49.27,{"name":144,"etf":145,"change":146,"price":147,"is_up":58},"Real Estate","XLRE",0.69,40.85,{"name":149,"etf":150,"change":151,"price":152,"is_up":14},"Utilities","XLU",-0.19,41.07,{"name":154,"etf":155,"change":156,"price":157,"is_up":58},"Comm Services","XLC",0.73,112.07,[159,164,169,174],{"ticker":160,"name":161,"price":162,"change":163,"is_up":14},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":165,"name":166,"price":167,"change":168,"is_up":14},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":170,"name":171,"price":172,"change":173,"is_up":58},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":175,"name":176,"price":177,"change":178,"is_up":14},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":180,"page":181,"page_size":182,"total_pages":181,"summary":183,"data":189},365,1,1000,{"period_high":30,"period_low":184,"average_volume":185,"total_volume":186,"period_return":187,"latest_close":20,"start_date":188,"end_date":5},79.3,9311995,3398877994.921407,20.82,"2025-04-28",[190,191,201,212,223,234,244,255,266,276,285,295,304,315,326,336,347,358,369,379,390,401,412,423,434,444,454,465,474,484,493,504,515,524,535,545,556,567,577,588,599,610,620,630,640,650,661,670,679,690,701,712,723,734,744,751,759,769,779,787,795,800,808,815,824,832,838,845,853,861,870,878,886,894,903,911,920,926,934,942,951,959,968,976,985,993,1001,1009,1017,1025,1034,1043,1052,1060,1068,1077,1083,1091,1098,1107,1115,1124,1132,1138,1146,1153,1160,1167,1175,1184,1190,1198,1205,1210,1218,1226,1231,1238,1246,1253,1259,1267,1276,1284,1291,1300,1308,1316,1324,1330,1337,1344,1352,1358,1365,1372,1381,1389,1395,1403,1412,1417,1424,1430,1436,1441,1448,1456,1462,1468,1476,1483,1489,1493,1500,1508,1515,1523,1530,1536,1543,1548,1555,1561,1568,1575,1584,1591,1599,1607,1613,1622,1630,1637,1645,1651,1657,1664,1671,1680,1687,1694,1702,1708,1716,1723,1731,1739,1747,1752,1759,1766,1772,1778,1783,1789,1795,1802,1807,1812,1820,1826,1830,1837,1841,1847,1852,1858,1867,1873,1881,1887,1893,1898,1904,1908,1915,1920,1927,1934,1941,1947,1952,1956,1962,1968,1977,1981,1988,1994,1998,2003,2009,2013,2019,2024,2032,2038,2044,2051,2056,2063,2067,2071,2076,2081,2087,2092,2098,2103,2110,2115,2119,2124,2130,2135,2140,2146,2152,2158,2165,2171,2174,2178,2182,2187,2191,2197,2204,2210,2214,2219,2224,2230,2237,2245,2250,2255,2260,2266,2271,2277,2285,2292,2298,2303,2309,2313,2318,2325,2331,2337,2344,2350,2354,2357,2363,2368,2373,2380,2387,2392,2398,2404,2410,2415,2421,2425,2430,2438,2444,2450,2453,2458,2461,2466,2469,2475,2479,2482,2486,2491,2495,2502,2506,2512,2518,2525,2532,2539,2543,2549,2557,2562,2569,2576,2581,2586,2593,2598,2604,2611,2616,2620,2624,2630,2637,2644,2649,2656,2662,2667,2672,2678,2684,2690,2697,2704,2712,2719,2727,2736,2743,2750,2758],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":192,"open":193,"high":194,"low":195,"close":24,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-10-07",95.94,96.27,94.7,-1.22,-1.26,7122691.903842,90562,95.4278,{"date":202,"open":203,"high":204,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-10-06",98.41,98.78,96.74,96.8,-1.16,-1.18,5662814.12694,76366,97.23,{"date":213,"open":214,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-10-05",96.9,98.02,96.44,97.96,1.26,1.3,5874897.276945,76373,97.626,{"date":224,"open":225,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-10-02",97.29,98.55,96.32,96.7,-1.67,-1.7,7722111.098395,101867,96.8565,{"date":235,"open":236,"high":237,"low":20,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-10-01",97.38,98.5,98.37,0.63,0.64,6676273.154708,89050,98.014,{"date":245,"open":246,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-30",98.93,99.02,97.68,97.74,-1.36,-1.37,10334182.476466,88991,98.0681,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-29",98.07,99.13,97.4,99.1,0.8,0.81,8085192.556793,91700,98.5377,{"date":267,"open":268,"high":269,"low":270,"close":271,"change":272,"percent_change":101,"volume":273,"transactions":274,"vwap":275},"2026-09-28",98.79,99.01,97.75,98.3,-0.73,6031374.591106,78468,98.3369,{"date":277,"open":278,"high":279,"low":238,"close":280,"change":281,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-25",99.52,100.61,99.03,-0.46,7528887.943112,88055,99.2051,{"date":286,"open":287,"high":288,"low":289,"close":290,"change":291,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-24",99.65,100,98.06,99.49,-0.01,8907172.631472,100782,99.1025,{"date":296,"open":288,"high":297,"low":298,"close":299,"change":300,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-23",101.34,99.45,99.5,-0.85,10897224.7751,111886,100.0352,{"date":305,"open":306,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-22",106.5,106.51,99.3,100.35,-6.53,-6.11,16922576.628722,186440,100.9862,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-21",105.9,107.41,105.3303,106.88,1.63,1.55,5444865.733609,73509,106.7365,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":332,"percent_change":141,"volume":333,"transactions":334,"vwap":335},"2026-09-18",104.68,105.7,104.205,105.25,0.62,18104531.460808,97904,105.1456,{"date":337,"open":338,"high":339,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-17",105.3,105.385,103.5005,104.63,-0.53,-0.5,7426675.137616,89737,104.5159,{"date":348,"open":349,"high":350,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-16",107.5,107.585,103.885,105.16,-2.63,-2.44,9661352.442263,113689,105.5343,{"date":359,"open":360,"high":361,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-15",107.01,109.56,106.905,107.79,0.48,0.45,9044501.750309,99983,108.0131,{"date":370,"open":371,"high":372,"low":373,"close":374,"change":375,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-14",107.95,108,106.42,107.31,0.06,5419325.940911,80306,107.317,{"date":380,"open":381,"high":382,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-11",108.3,108.37,106.085,107.25,-0.08,-0.07,4752884.235097,64855,106.9392,{"date":391,"open":392,"high":393,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-10",107.27,107.645,106.53,107.33,0.79,0.74,6687429.021411,75190,107.1298,{"date":402,"open":403,"high":404,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-09",106.98,107.83,106.19,106.54,-0.33,-0.31,8521835.344789,92277,106.9031,{"date":413,"open":414,"high":415,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-09-08",109,109.32,106.82,106.87,-2.42,-2.21,6852280.176597,86214,107.5367,{"date":424,"open":425,"high":426,"low":427,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-09-04",109.59,110.4,108.52,109.29,-1.09,-0.99,5883457.094122,72880,109.2324,{"date":435,"open":436,"high":437,"low":436,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-09-03",108.78,110.72,110.38,2.14,1.98,6346550.610928,78128,110.2703,{"date":445,"open":446,"high":447,"low":448,"close":449,"change":450,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-09-02",108.5,109.9,108.18,108.24,-0.04,6973092.000313,83244,108.7825,{"date":455,"open":456,"high":457,"low":458,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-09-01",109.44,109.8,107.97,108.28,-1.54,-1.4,8172831.225032,88862,108.5014,{"date":466,"open":467,"high":468,"low":467,"close":469,"change":470,"percent_change":408,"volume":471,"transactions":472,"vwap":473},"2026-08-31",109.4,110.3207,109.82,-0.34,6164848.258413,67101,109.8826,{"date":475,"open":476,"high":477,"low":478,"close":479,"change":127,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-28",108.4,111.01,107.78,110.16,1.95,12819930.250069,125651,110.0286,{"date":485,"open":486,"high":487,"low":488,"close":489,"change":168,"percent_change":196,"volume":490,"transactions":491,"vwap":492},"2026-08-27",108.95,109.525,107.23,108.05,10107256.279941,121838,107.968,{"date":494,"open":495,"high":496,"low":497,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-26",108.25,110.32,106.34,109.39,-2.88,-2.57,13950708.347675,137755,108.9113,{"date":505,"open":506,"high":507,"low":508,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-25",113.04,113.3827,112.0813,112.27,-1.38,-1.21,5047787.666892,68992,112.5647,{"date":516,"open":517,"high":30,"low":518,"close":519,"change":26,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-24",112.89,112.51,113.65,1.2,8275676.162531,90106,113.5422,{"date":525,"open":526,"high":527,"low":528,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-21",110.27,112.4,110.165,112.3,2.51,2.29,6939658.005277,75677,111.7464,{"date":536,"open":537,"high":538,"low":539,"close":540,"change":429,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-20",111.46,111.855,109.55,109.79,-0.98,6352650.422212,85635,110.5112,{"date":546,"open":547,"high":548,"low":549,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-19",111.41,112.08,110.54,110.88,-0.8,-0.72,6463879.79912,86061,111.0864,{"date":557,"open":558,"high":559,"low":560,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-18",111.33,112.2,110.5856,111.68,1.1,0.99,7035696.069631,88456,111.762,{"date":568,"open":569,"high":570,"low":571,"close":572,"change":573,"percent_change":281,"volume":574,"transactions":575,"vwap":576},"2026-08-17",110.94,111.64,110.41,110.58,-0.51,6155116.458345,78790,110.9274,{"date":578,"open":579,"high":580,"low":581,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-14",109.75,111.18,109.19,111.09,1.03,0.94,5949557.025792,81672,110.7613,{"date":589,"open":590,"high":591,"low":592,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-13",109.74,110.2,108.9,110.06,0.72,0.66,5151167.983121,74099,109.7564,{"date":600,"open":601,"high":602,"low":603,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-08-12",107,109.66,106.75,109.34,1.64,1.52,5420711.067511,69021,108.9661,{"date":611,"open":612,"high":476,"low":613,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-08-11",107.52,107.37,107.7,-0.29,-0.27,4014910.063365,56457,107.7294,{"date":621,"open":622,"high":415,"low":623,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-08-10",107.51,107.14,107.99,0.39,0.36,6644818.569139,74183,108.2694,{"date":631,"open":632,"high":633,"low":634,"close":635,"change":636,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-08-07",107.07,107.63,106.185,107.6,-0.06,5457811.919265,69077,107.2737,{"date":641,"open":642,"high":643,"low":644,"close":645,"change":646,"percent_change":407,"volume":647,"transactions":648,"vwap":649},"2026-08-06",108.6,109.05,106.81,107.66,-0.36,5285071.941014,74001,107.5978,{"date":651,"open":652,"high":653,"low":654,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-08-05",106.99,108.5499,106.5093,108.02,1.67,1.57,9641406.192354,98341,108.0151,{"date":662,"open":663,"high":664,"low":665,"close":666,"change":364,"percent_change":365,"volume":667,"transactions":668,"vwap":669},"2026-08-04",105.26,106.76,105.23,106.35,6844221.181324,80543,106.249,{"date":671,"open":672,"high":644,"low":673,"close":674,"change":239,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-08-03",105.86,105.05,105.87,0.6,5665011.455403,84839,105.8146,{"date":680,"open":681,"high":682,"low":683,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-31",104.98,105.685,104.05,105.24,0.91,0.87,8542126.296442,88714,105.1711,{"date":691,"open":692,"high":693,"low":694,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-30",103.93,104.82,103.07,104.33,-0.14,-0.13,7425625.359421,90844,104.1923,{"date":702,"open":703,"high":704,"low":705,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":710,"vwap":711},"2026-07-29",106,106.73,104.39,104.47,-1.5,-1.42,7141374.752488,100001,105.4669,{"date":713,"open":714,"high":715,"low":716,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":721,"vwap":722},"2026-07-28",104.24,106.29,103.45,105.97,1.79,1.72,7728010.233617,98820,105.6081,{"date":724,"open":725,"high":726,"low":727,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":732,"vwap":733},"2026-07-27",102.68,104.29,102.36,104.18,2.21,2.17,7259421.385106,93852,103.8786,{"date":735,"open":736,"high":737,"low":738,"close":739,"change":626,"percent_change":740,"volume":741,"transactions":742,"vwap":743},"2026-07-24",101.61,102,100.55,101.97,0.35,5174780.549678,71882,101.6809,{"date":745,"open":746,"high":747,"low":746,"close":736,"change":262,"percent_change":261,"volume":748,"transactions":749,"vwap":750},"2026-07-23",100.27,102.71,8107750.490652,98032,101.7056,{"date":752,"open":297,"high":297,"low":753,"close":754,"change":755,"percent_change":755,"volume":756,"transactions":757,"vwap":758},"2026-07-22",99.42,100.8,0.84,7797589.485667,99384,100.418,{"date":760,"open":728,"high":761,"low":762,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":767,"vwap":768},"2026-07-21",104.4842,99.71,99.96,-2.58,-2.52,14815071.025495,186686,101.1857,{"date":770,"open":279,"high":771,"low":772,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":777,"vwap":778},"2026-07-20",103.09,100.3,102.54,0.98,0.96,13660260.867566,152310,102.1823,{"date":780,"open":781,"high":782,"low":783,"close":784,"change":785,"percent_change":511,"volume":786,"transactions":9,"vwap":784},"2026-07-17",102.32,102.81,100.81,101.56,-1.24,8312000,{"date":788,"open":789,"high":790,"low":791,"close":792,"change":793,"percent_change":793,"volume":794,"transactions":9,"vwap":792},"2026-07-16",103.4,103.8,101.95,102.8,0.01,10311700,{"date":796,"open":784,"high":789,"low":297,"close":797,"change":798,"percent_change":656,"volume":799,"transactions":9,"vwap":797},"2026-07-15",102.79,1.69,7971900,{"date":801,"open":802,"high":803,"low":804,"close":805,"change":806,"percent_change":65,"volume":807,"transactions":9,"vwap":805},"2026-07-14",101.14,103.36,100.75,101.099998,-1.28,7747200,{"date":809,"open":810,"high":811,"low":812,"close":813,"change":101,"percent_change":552,"volume":814,"transactions":9,"vwap":813},"2026-07-13",103.51,103.97,102.11,102.38,7419600,{"date":816,"open":817,"high":818,"low":819,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-07-10",103.25,103.57,101.8,103.12,1.21,1.19,5680000,{"date":825,"open":826,"high":827,"low":828,"close":829,"change":830,"percent_change":830,"volume":831,"transactions":9,"vwap":829},"2026-07-09",101.42,103.44,100.51,101.91,0.21,6374500,{"date":833,"open":829,"high":694,"low":834,"close":835,"change":836,"percent_change":836,"volume":837,"transactions":9,"vwap":835},"2026-07-08",101.26,101.7,-0.23,8948300,{"date":839,"open":840,"high":773,"low":841,"close":842,"change":843,"percent_change":219,"volume":844,"transactions":9,"vwap":842},"2026-07-07",101.21,100.89,101.93,1.31,9405300,{"date":846,"open":847,"high":848,"low":847,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-07-06",97.19,101.17,100.62,3.62,3.73,11391100,{"date":854,"open":205,"high":855,"low":856,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-07-02",97.45,96.21,97,1.22,1.27,8892800,{"date":862,"open":863,"high":864,"low":865,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-07-01",92.76,96.07,92.31,95.78,3.51,3.8,10685400,{"date":871,"open":872,"high":873,"low":874,"close":875,"change":719,"percent_change":876,"volume":877,"transactions":9,"vwap":875},"2026-06-30",91.49,94.17,91.29,92.27,1.9,9834900,{"date":879,"open":880,"high":881,"low":882,"close":883,"change":884,"percent_change":697,"volume":885,"transactions":9,"vwap":883},"2026-06-29",90.35,91.6,90.2,90.55,-0.12,9170706,{"date":887,"open":888,"high":889,"low":890,"close":889,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":889},"2026-06-26",89.6,90.67,87.63,1.23,1.38,17567400,{"date":895,"open":896,"high":897,"low":898,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-06-25",91.39,92.6,89.26,89.44,-1.95,-2.13,10917000,{"date":904,"open":905,"high":906,"low":907,"close":896,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":896},"2026-06-24",92.81,92.9,91.019997,-1.78,-1.91,12928600,{"date":912,"open":913,"high":914,"low":915,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-06-23",92.39,93.3,92.029999,93.17,1.14,1.24,11700800,{"date":921,"open":922,"high":923,"low":924,"close":915,"change":78,"percent_change":626,"volume":925,"transactions":9,"vwap":915},"2026-06-22",92.5,92.69,91.36,11599200,{"date":927,"open":928,"high":929,"low":930,"close":931,"change":100,"percent_change":932,"volume":933,"transactions":9,"vwap":931},"2026-06-18",94.58,94.79,90.86,91.7,-2.97,27430200,{"date":935,"open":936,"high":937,"low":938,"close":939,"change":755,"percent_change":940,"volume":941,"transactions":9,"vwap":939},"2026-06-17",93.55,94.83,92.46,94.51,0.9,12107300,{"date":943,"open":944,"high":945,"low":946,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-06-16",92,93.7,91.44,93.67,2.72,2.99,12346400,{"date":952,"open":953,"high":913,"low":954,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-06-15",91.61,90.76,90.95,-0.15,-0.16,11479900,{"date":960,"open":961,"high":962,"low":963,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-06-12",89.53,92.21,89.25,91.099998,2.4,2.71,11399400,{"date":969,"open":898,"high":970,"low":971,"close":972,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":972},"2026-06-11",89.94,88.54,88.7,-0.57,-0.64,11380700,{"date":977,"open":978,"high":979,"low":980,"close":981,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":981},"2026-06-10",88.45,90.25,87.86,89.27,0.5,0.56,11177400,{"date":986,"open":987,"high":988,"low":989,"close":990,"change":146,"percent_change":991,"volume":992,"transactions":9,"vwap":990},"2026-06-09",88.25,88.92,87.18,88.77,0.78,10830600,{"date":994,"open":995,"high":988,"low":996,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-06-08",88.28,87.77,88.080002,-0.76,-0.86,7473300,{"date":1002,"open":1003,"high":1004,"low":1005,"close":1006,"change":755,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1006},"2026-06-05",88.46,88.94,87.68,88.84,0.95,9213900,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1014,"change":1015,"percent_change":321,"volume":1016,"transactions":9,"vwap":1014},"2026-06-04",87.51,88.5,86.7,88,1.41,11790000,{"date":1018,"open":1019,"high":1020,"low":1021,"close":1022,"change":1023,"percent_change":207,"volume":1024,"transactions":9,"vwap":1022},"2026-06-03",87,87.56,85.58,86.59,-1.02,11339400,{"date":1026,"open":1027,"high":1028,"low":1029,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-06-02",87.94,88.62,86.22,87.61,-1.13,-1.27,11612000,{"date":1035,"open":1036,"high":1037,"low":1038,"close":1039,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1039},"2026-06-01",86.81,89.2,86.019997,88.74,1.39,1.59,13961600,{"date":1044,"open":1045,"high":1046,"low":1047,"close":1048,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1048},"2026-05-29",86,87.48,85.93,87.35,2,2.34,20459400,{"date":1053,"open":1054,"high":1055,"low":31,"close":1056,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1056},"2026-05-28",85.12,85.62,85.35,-0.26,-0.3,16763700,{"date":1061,"open":1062,"high":898,"low":1063,"close":1064,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1064},"2026-05-27",89,84.72,85.61,-3.79,-4.24,21847900,{"date":1069,"open":1070,"high":1071,"low":1072,"close":1073,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1073},"2026-05-26",89.7,90.42,89.37,89.4,-0.75,-0.83,8359900,{"date":1078,"open":1079,"high":896,"low":1080,"close":1081,"change":1057,"percent_change":615,"volume":1082,"transactions":9,"vwap":1081},"2026-05-22",90.36,90.11,90.15,7065600,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1088,"change":1089,"percent_change":78,"volume":1090,"transactions":9,"vwap":1088},"2026-05-21",90.18,90.7,89.28,90.41,0.3,8077900,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1080,"change":230,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1080},"2026-05-20",92.32,92.56,89.73,-1.85,12827800,{"date":1099,"open":1100,"high":1101,"low":1102,"close":1103,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1103},"2026-05-19",92.2,92.93,91.46,91.81,-0.58,-0.63,8681800,{"date":1108,"open":1109,"high":1110,"low":1111,"close":913,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":913},"2026-05-18",91,93.43,90.78,1.51,1.66,8266100,{"date":1116,"open":1117,"high":1118,"low":1119,"close":1120,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1120},"2026-05-15",90.48,92.87,89.76,90.88,1.44,1.61,14262000,{"date":1125,"open":1126,"high":1127,"low":1128,"close":899,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":899},"2026-05-14",91.65,92.17,89.13,-1.73,-1.9,14178800,{"date":1133,"open":1134,"high":1135,"low":898,"close":1136,"change":563,"percent_change":562,"volume":1137,"transactions":9,"vwap":1136},"2026-05-13",89.45,91.78,91.17,9299800,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1085,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1085},"2026-05-12",88.019997,90.39,87.64,2.35,2.68,9489900,{"date":1147,"open":1028,"high":1148,"low":1030,"close":1149,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1149},"2026-05-11",88.87,87.83,-0.78,-0.88,9542700,{"date":1154,"open":1155,"high":1070,"low":1156,"close":1157,"change":1158,"percent_change":430,"volume":1159,"transactions":9,"vwap":1157},"2026-05-08",89.29,88.31,88.61,-0.89,9954000,{"date":1161,"open":1103,"high":1162,"low":1163,"close":1164,"change":1165,"percent_change":499,"volume":1166,"transactions":9,"vwap":1164},"2026-05-07",92.43,88.66,89.5,-2.65,14792000,{"date":1168,"open":1169,"high":1170,"low":1171,"close":1172,"change":1173,"percent_change":616,"volume":1174,"transactions":9,"vwap":1172},"2026-05-06",92.36,92.75,91.59,92.15,-0.25,6883300,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1180,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1180},"2026-05-05",91.76,92.89,91.5,92.4,0.92,1.01,5784300,{"date":1185,"open":1186,"high":1187,"low":955,"close":1188,"change":636,"percent_change":386,"volume":1189,"transactions":9,"vwap":1188},"2026-05-04",91.37,92.72,91.48,7005800,{"date":1191,"open":915,"high":1192,"low":1193,"close":1194,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1194},"2026-05-01",92.86,91.27,91.54,-0.1,-0.11,8532600,{"date":1199,"open":880,"high":1200,"low":1201,"close":1202,"change":364,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1202},"2026-04-30",92.53,89.88,91.64,0.53,12560300,{"date":1206,"open":1207,"high":872,"low":899,"close":1208,"change":78,"percent_change":626,"volume":1209,"transactions":9,"vwap":1208},"2026-04-29",90.33,91.16,8328300,{"date":1211,"open":1212,"high":1213,"low":1085,"close":1214,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1214},"2026-04-28",91.3,91.9,90.83,0.07,0.08,9259100,{"date":1219,"open":1220,"high":1221,"low":1222,"close":954,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":954},"2026-04-27",88.26,91.12,88.15,2.26,2.55,8399200,{"date":1227,"open":988,"high":1228,"low":1229,"close":1012,"change":163,"percent_change":43,"volume":1230,"transactions":9,"vwap":1012},"2026-04-24",89.86,88.29,11670500,{"date":1232,"open":1233,"high":881,"low":1234,"close":988,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":988},"2026-04-23",91.14,87.84,-2.79,-3.04,17899600,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1243,"change":1057,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1243},"2026-04-22",92.19,93,91.15,91.71,-0.28,10798300,{"date":1247,"open":1248,"high":1249,"low":1250,"close":1251,"change":208,"percent_change":1032,"volume":1252,"transactions":9,"vwap":1251},"2026-04-21",93.26,94.16,91.83,91.97,12842800,{"date":1254,"open":1255,"high":1256,"low":1126,"close":1257,"change":686,"percent_change":584,"volume":1258,"transactions":9,"vwap":1257},"2026-04-20",91.98,93.59,93.15,11271600,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1264,"change":470,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1264},"2026-04-17",93.35,93.93,90.57,92.28,-0.37,20191300,{"date":1268,"open":1269,"high":1270,"low":1271,"close":1272,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1272},"2026-04-16",95.76,98.75,91.92,92.62,-7.65,-7.63,27859500,{"date":1277,"open":1278,"high":1279,"low":1280,"close":746,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":746},"2026-04-15",99.4,100.76,99.089996,1.89,1.92,10983400,{"date":1285,"open":1286,"high":1287,"low":1288,"close":1289,"change":1041,"percent_change":605,"volume":1290,"transactions":9,"vwap":1289},"2026-04-14",97.28,99.059998,96.89,98.38,12167600,{"date":1292,"open":1293,"high":1294,"low":1295,"close":1296,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1296},"2026-04-13",94.72,96.85,94.2,96.79,1.99,2.1,7449700,{"date":1301,"open":847,"high":1302,"low":1303,"close":1304,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1304},"2026-04-10",97.25,94.15,94.8,-2.47,-2.54,9346800,{"date":1309,"open":1310,"high":1311,"low":1312,"close":1313,"change":1314,"percent_change":141,"volume":1315,"transactions":9,"vwap":1313},"2026-04-09",96.28,97.98,95.83,97.27,0.57,5794500,{"date":1317,"open":1318,"high":1319,"low":1320,"close":228,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":228},"2026-04-08",94.89,96.78,94.5,3.36,3.6,10783100,{"date":1325,"open":962,"high":1326,"low":1212,"close":1327,"change":740,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1327},"2026-04-07",93.73,93.34,0.38,11971800,{"date":1331,"open":1332,"high":1333,"low":1334,"close":1335,"change":1150,"percent_change":1075,"volume":1336,"transactions":9,"vwap":1335},"2026-04-06",93.9,94.75,92.040001,92.99,10968100,{"date":1338,"open":964,"high":1339,"low":1340,"close":1341,"change":1015,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1341},"2026-04-02",94.019997,90.89,93.77,1.53,7970400,{"date":1345,"open":1346,"high":1347,"low":1348,"close":1169,"change":1349,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1169},"2026-04-01",95.010002,95.44,90,-1.62,-1.72,15988700,{"date":1353,"open":1354,"high":1355,"low":1127,"close":1356,"change":1181,"percent_change":563,"volume":1357,"transactions":9,"vwap":1356},"2026-03-31",94,94.13,93.98,9731000,{"date":1359,"open":1335,"high":1326,"low":1360,"close":1361,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1361},"2026-03-30",92.37,93.059998,0.7,0.76,6406400,{"date":1366,"open":1367,"high":1368,"low":1251,"close":1169,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1169},"2026-03-27",93.87,93.96,-2.11,-2.23,7252400,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1377,"change":1378,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1377},"2026-03-26",94.68,95.16,93.84,94.47,-0.52,-0.55,6984000,{"date":1382,"open":1383,"high":1384,"low":1385,"close":1386,"change":1387,"percent_change":552,"volume":1388,"transactions":9,"vwap":1386},"2026-03-25",95.95,96.65,94.39,94.99,-0.69,6454300,{"date":1390,"open":24,"high":205,"low":1391,"close":1392,"change":1328,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1392},"2026-03-24",95.2,95.68,0.4,6456200,{"date":1396,"open":1397,"high":1398,"low":1399,"close":1400,"change":240,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1400},"2026-03-23",95.59,96.45,93.99,95.3,0.68,8933300,{"date":1404,"open":1405,"high":1406,"low":1407,"close":1408,"change":1409,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1408},"2026-03-20",94.11,94.87,93.5,94.66,0.67,0.71,13145400,{"date":1413,"open":1414,"high":1303,"low":1415,"close":1399,"change":1410,"percent_change":1363,"volume":1416,"transactions":9,"vwap":1399},"2026-03-19",93.37,92.79,8001300,{"date":1418,"open":1419,"high":1420,"low":1118,"close":1421,"change":1422,"percent_change":1387,"volume":1423,"transactions":9,"vwap":1421},"2026-03-18",93.8,94.22,93.28,-0.65,8175300,{"date":1425,"open":1426,"high":1427,"low":1341,"close":1262,"change":1089,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1262},"2026-03-17",94.27,95.39,0.32,5972100,{"date":1431,"open":1355,"high":1432,"low":1248,"close":1433,"change":1314,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1433},"2026-03-16",95.24,93.63,0.61,8835600,{"date":1437,"open":944,"high":1419,"low":1438,"close":1361,"change":1439,"percent_change":1297,"volume":1440,"transactions":9,"vwap":1361},"2026-03-13",91.93,1.82,11043500,{"date":1442,"open":1443,"high":1334,"low":1444,"close":1445,"change":1446,"percent_change":460,"volume":1447,"transactions":9,"vwap":1445},"2026-03-12",91.82,90.51,91.24,-1.43,9215100,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1453,"change":343,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1453},"2026-03-11",92.95,93.49,91.21,92.67,-0.54,6460400,{"date":1457,"open":1458,"high":1459,"low":1460,"close":916,"change":511,"percent_change":806,"volume":1461,"transactions":9,"vwap":916},"2026-03-10",94.4,94.62,92.59,7017500,{"date":1463,"open":1464,"high":1465,"low":875,"close":1466,"change":300,"percent_change":1158,"volume":1467,"transactions":9,"vwap":1466},"2026-03-09",94.099998,94.86,94.38,8517400,{"date":1469,"open":1470,"high":1471,"low":1472,"close":1473,"change":1474,"percent_change":151,"volume":1475,"transactions":9,"vwap":1473},"2026-03-06",93.88,95.27,92.55,95.23,-0.18,9745100,{"date":1477,"open":1478,"high":1479,"low":1249,"close":1480,"change":1105,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1480},"2026-03-05",95.47,96.84,95.41,-0.66,12027400,{"date":1484,"open":1485,"high":206,"low":1486,"close":1487,"change":261,"percent_change":755,"volume":1488,"transactions":9,"vwap":1487},"2026-03-04",96.22,95.38,96.040001,8268100,{"date":1490,"open":1354,"high":1491,"low":1407,"close":1432,"change":1173,"percent_change":1057,"volume":1492,"transactions":9,"vwap":1432},"2026-03-03",95.99,8257400,{"date":1494,"open":1495,"high":1496,"low":1262,"close":1497,"change":1498,"percent_change":1089,"volume":1499,"transactions":9,"vwap":1497},"2026-03-02",94.23,96.6,95.49,0.29,11412300,{"date":1501,"open":1502,"high":1503,"low":1504,"close":1391,"change":1505,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1391},"2026-02-27",96.49,96.99,93.62,-2.32,-2.38,13146100,{"date":1509,"open":1510,"high":1511,"low":1510,"close":1512,"change":730,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1512},"2026-02-26",95.48,97.61,97.52,2.28,9895700,{"date":1516,"open":1367,"high":1517,"low":1518,"close":1519,"change":1520,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1519},"2026-02-25",95.8,93.52,95.35,2.23,2.39,8788600,{"date":1524,"open":1240,"high":1525,"low":1526,"close":1527,"change":1528,"percent_change":1393,"volume":1529,"transactions":9,"vwap":1527},"2026-02-24",94.55,91.86,93.12,0.37,13635200,{"date":1531,"open":1532,"high":1533,"low":1534,"close":1170,"change":806,"percent_change":250,"volume":1535,"transactions":9,"vwap":1170},"2026-02-23",93.51,93.92,91.28,11226900,{"date":1537,"open":1414,"high":1495,"low":1538,"close":1539,"change":1540,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1539},"2026-02-20",92.73,94.029999,0.16,0.17,8491800,{"date":1544,"open":1465,"high":1318,"low":1361,"close":1367,"change":1545,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1367},"2026-02-19",-1.51,-1.58,13403200,{"date":1549,"open":1550,"high":1551,"low":1407,"close":1486,"change":1552,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1486},"2026-02-18",93.91,95.86,2.3,2.47,16284800,{"date":1556,"open":1495,"high":1377,"low":1557,"close":1558,"change":974,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1558},"2026-02-17",92.3,93.080002,-0.68,11250900,{"date":1562,"open":1563,"high":1564,"low":1565,"close":1566,"change":250,"percent_change":1446,"volume":1567,"transactions":9,"vwap":1566},"2026-02-13",94.059998,94.52,93.010002,93.72,12653700,{"date":1569,"open":1570,"high":1571,"low":1572,"close":1573,"change":1265,"percent_change":117,"volume":1574,"transactions":9,"vwap":1573},"2026-02-12",96,96.47,92.8,95.080002,24881800,{"date":1576,"open":1577,"high":1578,"low":1579,"close":1580,"change":1581,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1580},"2026-02-11",100.91,101.15,95.089996,95.45,-3.8,-3.83,25148900,{"date":1585,"open":601,"high":349,"low":1586,"close":1587,"change":1588,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1587},"2026-02-10",97.010002,99.25,-7.96,-7.42,40420200,{"date":1592,"open":1593,"high":392,"low":1594,"close":1595,"change":1596,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1595},"2026-02-09",104.84,104.78,107.21,2.13,2.03,10177800,{"date":1600,"open":817,"high":1601,"low":1602,"close":1603,"change":1604,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1603},"2026-02-06",105.28,103,105.080002,3.08,3.02,7527600,{"date":1608,"open":692,"high":692,"low":1609,"close":737,"change":1610,"percent_change":1611,"volume":1612,"transactions":9,"vwap":737},"2026-02-05",101.57,-1.88,-1.81,9683400,{"date":1614,"open":1615,"high":1616,"low":1617,"close":1618,"change":1619,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1618},"2026-02-04",103.76,105.040001,102.96,103.88,0.15,0.14,10779700,{"date":1623,"open":1624,"high":1625,"low":1626,"close":1627,"change":1628,"percent_change":251,"volume":1629,"transactions":9,"vwap":1627},"2026-02-03",105.22,105.72,102.44,103.73,-1.44,13372700,{"date":1631,"open":1627,"high":1632,"low":1633,"close":1634,"change":1635,"percent_change":520,"volume":1636,"transactions":9,"vwap":1634},"2026-02-02",105.19,103.089996,105.17,1.25,9897200,{"date":1638,"open":1639,"high":1640,"low":1641,"close":1642,"change":365,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1642},"2026-01-30",103.35,104.86,102.88,103.92,0.43,11335300,{"date":1646,"open":728,"high":681,"low":1647,"close":1648,"change":1649,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1648},"2026-01-29",102.69,103.47,0,10033900,{"date":1652,"open":818,"high":1653,"low":1654,"close":1648,"change":1173,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1648},"2026-01-28",103.79,102.75,-0.24,7531000,{"date":1658,"open":1659,"high":1660,"low":1661,"close":1662,"change":991,"percent_change":1363,"volume":1663,"transactions":9,"vwap":1662},"2026-01-27",102.57,104.099998,102.25,103.72,8837500,{"date":1665,"open":1666,"high":1667,"low":1668,"close":1669,"change":1363,"percent_change":397,"volume":1670,"transactions":9,"vwap":1669},"2026-01-26",102.52,103.69,102.47,102.94,7357400,{"date":1672,"open":1673,"high":1674,"low":1675,"close":1676,"change":1677,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1676},"2026-01-23",103.67,104.080002,101.24,102.18,-1.87,-1.8,8712700,{"date":1681,"open":694,"high":1682,"low":1683,"close":1684,"change":1223,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1684},"2026-01-22",105.81,103.010002,104.050003,2.22,13539500,{"date":1688,"open":1689,"high":1690,"low":1691,"close":1692,"change":261,"percent_change":396,"volume":1693,"transactions":9,"vwap":1692},"2026-01-21",101.33,104.83,99.69,101.79,17879500,{"date":1695,"open":1696,"high":716,"low":1697,"close":1698,"change":1699,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1698},"2026-01-20",102.31,100.9,100.99,-2.83,-2.73,12978300,{"date":1703,"open":1704,"high":681,"low":1704,"close":1705,"change":1706,"percent_change":583,"volume":1707,"transactions":9,"vwap":1705},"2026-01-16",102.64,103.82,1.06,10868200,{"date":1709,"open":1710,"high":1711,"low":1712,"close":1713,"change":755,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1713},"2026-01-15",102.2,103.6,102.010002,102.76,0.82,8317700,{"date":1717,"open":1718,"high":1719,"low":1720,"close":1721,"change":397,"percent_change":156,"volume":1722,"transactions":9,"vwap":1721},"2026-01-14",100.86,101.94,99.6,101.92,6643000,{"date":1724,"open":1725,"high":1726,"low":1727,"close":1728,"change":552,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1728},"2026-01-13",101.99,102.26,100.39,101.18,-0.71,7029000,{"date":1732,"open":1733,"high":1734,"low":1735,"close":1736,"change":1737,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1736},"2026-01-12",100.24,102.28,100.050003,101.9,1.73,8849800,{"date":1740,"open":297,"high":1741,"low":1742,"close":1743,"change":1744,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1743},"2026-01-09",101.62,100.14,100.17,-1.17,-1.15,6839500,{"date":1748,"open":1734,"high":1749,"low":802,"close":297,"change":1750,"percent_change":1104,"volume":1751,"transactions":9,"vwap":297},"2026-01-08",102.49,-0.59,6500700,{"date":1753,"open":1754,"high":1755,"low":1756,"close":842,"change":1757,"percent_change":1546,"volume":1758,"transactions":9,"vwap":842},"2026-01-07",103.87,103.95,101.84,-1.64,7352000,{"date":1760,"open":1761,"high":1762,"low":1763,"close":818,"change":1764,"percent_change":957,"volume":1765,"transactions":9,"vwap":818},"2026-01-06",104.34,104.76,103.52,-0.17,7285600,{"date":1767,"open":1768,"high":1769,"low":1768,"close":1770,"change":730,"percent_change":439,"volume":1771,"transactions":9,"vwap":1770},"2026-01-05",101.74,104.44,103.74,9206500,{"date":1773,"open":1774,"high":1775,"low":1776,"close":1609,"change":1113,"percent_change":1113,"volume":1777,"transactions":9,"vwap":1609},"2026-01-02",99.77,101.83,99.41,8409300,{"date":1779,"open":754,"high":1577,"low":1780,"close":1781,"change":974,"percent_change":974,"volume":1782,"transactions":9,"vwap":1781},"2025-12-31",99.89,99.91,4380500,{"date":1784,"open":1785,"high":1786,"low":1787,"close":738,"change":998,"percent_change":1074,"volume":1788,"transactions":9,"vwap":738},"2025-12-30",101.58,101.65,100.32,3943400,{"date":1790,"open":1791,"high":819,"low":1792,"close":1793,"change":1104,"percent_change":973,"volume":1794,"transactions":9,"vwap":1793},"2025-12-29",101.71,101.22,101.31,7958200,{"date":1796,"open":1797,"high":1734,"low":1798,"close":1799,"change":1800,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1799},"2025-12-26",101.87,101.54,101.89,0.04,2778100,{"date":1803,"open":1804,"high":812,"low":841,"close":1805,"change":1409,"percent_change":595,"volume":1806,"transactions":9,"vwap":1805},"2025-12-24",101.35,101.85,2859500,{"date":1808,"open":1809,"high":1810,"low":1697,"close":1728,"change":836,"percent_change":836,"volume":1811,"transactions":9,"vwap":1728},"2025-12-23",101.52,102.050003,5727400,{"date":1813,"open":1814,"high":1768,"low":1815,"close":1816,"change":1817,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1816},"2025-12-22",99.56,99.050003,101.41,2.59,2.62,9307900,{"date":1821,"open":259,"high":1822,"low":1823,"close":1824,"change":1041,"percent_change":605,"volume":1825,"transactions":9,"vwap":1824},"2025-12-19",99.53,97.22,98.82,23213100,{"date":1827,"open":214,"high":236,"low":1828,"close":211,"change":332,"percent_change":240,"volume":1829,"transactions":9,"vwap":211},"2025-12-18",95.92,9627500,{"date":1831,"open":1832,"high":1833,"low":1834,"close":1835,"change":1434,"percent_change":240,"volume":1836,"transactions":9,"vwap":1835},"2025-12-17",96.57,97.2,95.82,96.61,10929800,{"date":1838,"open":1400,"high":216,"low":1839,"close":1570,"change":594,"percent_change":1363,"volume":1840,"transactions":9,"vwap":1570},"2025-12-16",95.029999,9624500,{"date":1842,"open":1843,"high":1844,"low":939,"close":1845,"change":251,"percent_change":708,"volume":1846,"transactions":9,"vwap":1845},"2025-12-15",96.73,97.16,95.28,9842800,{"date":1848,"open":1503,"high":259,"low":1466,"close":1384,"change":1849,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1384},"2025-12-12",-0.4,-0.41,13406700,{"date":1853,"open":1854,"high":1855,"low":1465,"close":1856,"change":918,"percent_change":25,"volume":1857,"transactions":9,"vwap":1856},"2025-12-11",95.56,97.089996,97.050003,10564900,{"date":1859,"open":1860,"high":1861,"low":1862,"close":1863,"change":1864,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1863},"2025-12-10",94.36,96.38,94.07,95.81,1.65,1.75,8521900,{"date":1868,"open":1869,"high":1870,"low":1871,"close":1249,"change":884,"percent_change":697,"volume":1872,"transactions":9,"vwap":1249},"2025-12-09",94.080002,95.77,94.010002,6479300,{"date":1874,"open":1875,"high":1876,"low":1170,"close":1877,"change":1878,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1877},"2025-12-08",93.64,94.42,94.28,0.46,0.49,8371100,{"date":1882,"open":195,"high":1883,"low":1884,"close":1885,"change":511,"percent_change":1032,"volume":1886,"transactions":9,"vwap":1885},"2025-12-05",95.62,93.79,93.82,9043200,{"date":1888,"open":1889,"high":1480,"low":1368,"close":1839,"change":1890,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1839},"2025-12-04",94.12,1.04,1.11,8367600,{"date":1894,"open":1895,"high":1339,"low":881,"close":1399,"change":1282,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1399},"2025-12-03",92.019997,2.09,9688300,{"date":1899,"open":1572,"high":1527,"low":915,"close":1900,"change":1901,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1900},"2025-12-02",92.07,-0.62,-0.67,10610500,{"date":1905,"open":915,"high":1906,"low":1443,"close":923,"change":450,"percent_change":450,"volume":1907,"transactions":9,"vwap":923},"2025-12-01",93.21,7974500,{"date":1909,"open":1910,"high":1911,"low":1912,"close":1538,"change":1913,"percent_change":1182,"volume":1914,"transactions":9,"vwap":1538},"2025-11-28",91.85,93.24,91.58,0.93,6707800,{"date":1916,"open":1109,"high":1360,"low":955,"close":1917,"change":1706,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1917},"2025-11-26",91.8,1.17,6697200,{"date":1921,"open":1922,"high":1233,"low":1164,"close":1923,"change":1924,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1923},"2025-11-25",90.29,90.74,0.22,0.24,8979600,{"date":1928,"open":1929,"high":1930,"low":1931,"close":1932,"change":793,"percent_change":793,"volume":1933,"transactions":9,"vwap":1932},"2025-11-24",90.65,90.9,89.64,90.52,9966500,{"date":1935,"open":1936,"high":1937,"low":1938,"close":1444,"change":1939,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1444},"2025-11-21",90.99,91.2,89.35,0.02,8270200,{"date":1942,"open":1256,"high":1385,"low":1943,"close":1944,"change":1945,"percent_change":1505,"volume":1946,"transactions":9,"vwap":1944},"2025-11-20",90.46,90.49,-2.15,14227600,{"date":1948,"open":1895,"high":1949,"low":881,"close":1950,"change":626,"percent_change":625,"volume":1951,"transactions":9,"vwap":1950},"2025-11-19",93.39,92.64,6193800,{"date":1953,"open":881,"high":1261,"low":1954,"close":1264,"change":1528,"percent_change":1393,"volume":1955,"transactions":9,"vwap":1264},"2025-11-18",91.26,8505800,{"date":1957,"open":1958,"high":928,"low":1171,"close":1959,"change":1960,"percent_change":353,"volume":1961,"transactions":9,"vwap":1959},"2025-11-17",94.56,91.91,-2.48,9141200,{"date":1963,"open":1964,"high":1965,"low":1327,"close":1385,"change":1966,"percent_change":1023,"volume":1967,"transactions":9,"vwap":1385},"2025-11-14",94.93,95.63,-0.97,9356800,{"date":1969,"open":1970,"high":1971,"low":1972,"close":1973,"change":1974,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1973},"2025-11-13",97.87,98.26,94.92,95.36,-2.35,-2.41,8347600,{"date":1978,"open":1310,"high":237,"low":1979,"close":1980,"change":1041,"percent_change":1864,"volume":1903,"transactions":9,"vwap":1980},"2025-11-12",96.13,97.71,{"date":1982,"open":1983,"high":1984,"low":1972,"close":1985,"change":1986,"percent_change":983,"volume":1987,"transactions":9,"vwap":1985},"2025-11-11",95,97.13,96.12,0.54,5641900,{"date":1989,"open":1990,"high":1991,"low":1293,"close":24,"change":1992,"percent_change":626,"volume":1993,"transactions":9,"vwap":24},"2025-11-10",94.9,96.019997,0.34,8498900,{"date":1995,"open":939,"high":1497,"low":1996,"close":1432,"change":1890,"percent_change":562,"volume":1997,"transactions":9,"vwap":1432},"2025-11-07",93.32,6743700,{"date":1999,"open":1354,"high":1333,"low":2000,"close":1295,"change":2001,"percent_change":983,"volume":2002,"transactions":9,"vwap":1295},"2025-11-06",93.53,0.52,6350300,{"date":2004,"open":2005,"high":1862,"low":2006,"close":2007,"change":957,"percent_change":1764,"volume":2008,"transactions":9,"vwap":2007},"2025-11-05",93.54,92.78,93.68,8338800,{"date":2010,"open":1572,"high":1889,"low":2011,"close":1376,"change":146,"percent_change":397,"volume":2012,"transactions":9,"vwap":1376},"2025-11-04",92.13,7719800,{"date":2014,"open":1318,"high":2015,"low":2016,"close":1257,"change":251,"percent_change":2017,"volume":2018,"transactions":9,"vwap":1257},"2025-11-03",95.040001,92.61,-1.45,6980300,{"date":2020,"open":1339,"high":937,"low":2021,"close":1564,"change":2022,"percent_change":173,"volume":2023,"transactions":9,"vwap":1564},"2025-10-31",93.11,0.11,6275200,{"date":2025,"open":2026,"high":2027,"low":2005,"close":2028,"change":2029,"percent_change":2030,"volume":2031,"transactions":9,"vwap":2028},"2025-10-30",94.69,95.53,94.41,-0.2,-0.21,5753500,{"date":2033,"open":1451,"high":2034,"low":2035,"close":2036,"change":1363,"percent_change":262,"volume":2037,"transactions":9,"vwap":2036},"2025-10-29",95.11,93.25,94.61,11773900,{"date":2039,"open":2040,"high":1983,"low":1532,"close":2041,"change":430,"percent_change":2042,"volume":2043,"transactions":9,"vwap":2041},"2025-10-28",94.97,93.85,-1.04,7090300,{"date":2045,"open":1983,"high":1845,"low":2046,"close":2047,"change":2048,"percent_change":2049,"volume":2050,"transactions":9,"vwap":2047},"2025-10-27",94.54,94.84,0.42,0.44,7577900,{"date":2052,"open":1983,"high":2053,"low":2054,"close":1876,"change":1474,"percent_change":151,"volume":2055,"transactions":9,"vwap":1876},"2025-10-24",95.42,94.31,7124300,{"date":2057,"open":2058,"high":2059,"low":2060,"close":2061,"change":1498,"percent_change":122,"volume":2062,"transactions":9,"vwap":2061},"2025-10-23",94.81,95.15,93.94,94.6,7708000,{"date":2064,"open":1400,"high":1269,"low":1433,"close":2054,"change":1150,"percent_change":2065,"volume":2066,"transactions":9,"vwap":2054},"2025-10-22",-0.82,10388200,{"date":2068,"open":2069,"high":1480,"low":1419,"close":1579,"change":1620,"percent_change":1619,"volume":2070,"transactions":9,"vwap":1579},"2025-10-21",94.57,7450900,{"date":2072,"open":1295,"high":1392,"low":1295,"close":2073,"change":262,"percent_change":2074,"volume":2075,"transactions":9,"vwap":2073},"2025-10-20",94.95,0.86,7380900,{"date":2077,"open":1293,"high":1465,"low":2078,"close":2079,"change":156,"percent_change":991,"volume":2080,"transactions":9,"vwap":2079},"2025-10-17",92.83,94.14,9199700,{"date":2082,"open":2083,"high":1844,"low":1906,"close":2084,"change":2085,"percent_change":541,"volume":2086,"transactions":9,"vwap":2084},"2025-10-16",94.77,93.41,-0.92,17319200,{"date":2088,"open":2054,"high":2073,"low":2089,"close":2090,"change":584,"percent_change":1182,"volume":2091,"transactions":9,"vwap":2090},"2025-10-15",93.18,94.33,15688800,{"date":2093,"open":2094,"high":2095,"low":2096,"close":1949,"change":1195,"percent_change":1196,"volume":2097,"transactions":9,"vwap":1949},"2025-10-14",93.13,94.98,93.029999,8934100,{"date":2099,"open":2100,"high":2101,"low":1255,"close":1451,"change":1342,"percent_change":1113,"volume":2102,"transactions":9,"vwap":1451},"2025-10-13",92.38,93.78,8773400,{"date":2104,"open":2105,"high":1465,"low":2106,"close":2106,"change":2107,"percent_change":2108,"volume":2109,"transactions":9,"vwap":2106},"2025-10-10",94.3,91.96,-2.06,-2.19,8023600,{"date":2111,"open":1464,"high":1860,"low":2006,"close":1339,"change":2112,"percent_change":2113,"volume":2114,"transactions":9,"vwap":1339},"2025-10-09",0.23,0.25,8584300,{"date":2116,"open":1355,"high":1876,"low":1453,"close":1884,"change":2117,"percent_change":836,"volume":2118,"transactions":9,"vwap":1884},"2025-10-08",-0.22,6115700,{"date":2120,"open":2121,"high":2122,"low":1414,"close":1871,"change":793,"percent_change":793,"volume":2123,"transactions":9,"vwap":1871},"2025-10-07",94.65,94.73,7582100,{"date":2125,"open":2126,"high":1579,"low":2127,"close":1354,"change":385,"percent_change":2128,"volume":2129,"transactions":9,"vwap":1354},"2025-10-06",94.43,93.42,-0.09,6284000,{"date":2131,"open":2132,"high":1860,"low":897,"close":1869,"change":892,"percent_change":2133,"volume":2134,"transactions":9,"vwap":1869},"2025-10-03",92.7,1.49,6762200,{"date":2136,"open":2137,"high":2138,"low":2011,"close":2132,"change":365,"percent_change":1879,"volume":2139,"transactions":9,"vwap":2132},"2025-10-02",92.49,93.07,6881600,{"date":2141,"open":2061,"high":1293,"low":1127,"close":2142,"change":2143,"percent_change":2144,"volume":2145,"transactions":9,"vwap":2142},"2025-10-01",92.25,-3.22,-3.37,11649200,{"date":2147,"open":1294,"high":2148,"low":2149,"close":1478,"change":708,"percent_change":2150,"volume":2151,"transactions":9,"vwap":1478},"2025-09-30",97.3,94.46,-1.47,8609100,{"date":2153,"open":1269,"high":2154,"low":1580,"close":1288,"change":2155,"percent_change":2156,"volume":2157,"transactions":9,"vwap":1288},"2025-09-29",96.98,1.43,1.5,8356100,{"date":2159,"open":2160,"high":2161,"low":2162,"close":2163,"change":1401,"percent_change":594,"volume":2164,"transactions":9,"vwap":2163},"2025-09-26",95.13,95.98,94.74,95.46,5288300,{"date":2166,"open":913,"high":1304,"low":944,"close":2167,"change":2168,"percent_change":2169,"volume":2170,"transactions":9,"vwap":2167},"2025-09-25",94.78,2.41,2.61,9203700,{"date":2172,"open":1563,"high":1355,"low":931,"close":1360,"change":460,"percent_change":1757,"volume":2173,"transactions":9,"vwap":1360},"2025-09-24",10336200,{"date":2175,"open":1871,"high":1964,"low":2176,"close":1550,"change":1378,"percent_change":1379,"volume":2177,"transactions":9,"vwap":1550},"2025-09-23",93.36,6914800,{"date":2179,"open":947,"high":2180,"low":1327,"close":2126,"change":57,"percent_change":2022,"volume":2181,"transactions":9,"vwap":2126},"2025-09-22",94.48,11076300,{"date":2183,"open":2176,"high":1958,"low":1572,"close":2090,"change":2184,"percent_change":2185,"volume":2186,"transactions":9,"vwap":2090},"2025-09-19",1.05,1.13,15163100,{"date":2188,"open":1271,"high":2189,"low":1213,"close":1421,"change":822,"percent_change":25,"volume":2190,"transactions":9,"vwap":1421},"2025-09-18",93.74,10439800,{"date":2192,"open":2193,"high":1240,"low":883,"close":2194,"change":1706,"percent_change":2195,"volume":2196,"transactions":9,"vwap":2194},"2025-09-17",91.07,92.089996,1.16,14497000,{"date":2198,"open":2199,"high":1180,"low":2200,"close":2201,"change":2202,"percent_change":207,"volume":2203,"transactions":9,"vwap":2201},"2025-09-16",92.33,90.5,91.029999,-1.07,13613800,{"date":2205,"open":2206,"high":1464,"low":2207,"close":2208,"change":1628,"percent_change":460,"volume":2209,"transactions":9,"vwap":2208},"2025-09-15",93.76,91.68,92.099998,9645700,{"date":2211,"open":1262,"high":1320,"low":2176,"close":2005,"change":1849,"percent_change":2212,"volume":2213,"transactions":9,"vwap":2005},"2025-09-12",-0.43,7701800,{"date":2215,"open":1264,"high":1869,"low":1250,"close":2060,"change":2216,"percent_change":2217,"volume":2218,"transactions":9,"vwap":2060},"2025-09-11",1.7,1.84,8724400,{"date":2220,"open":1257,"high":2176,"low":1526,"close":2221,"change":1446,"percent_change":2222,"volume":2223,"transactions":9,"vwap":2221},"2025-09-10",92.24,-1.53,12543900,{"date":2225,"open":2226,"high":2227,"low":2228,"close":947,"change":1924,"percent_change":1925,"volume":2229,"transactions":9,"vwap":947},"2025-09-09",93.57,94.050003,91.43,10773600,{"date":2231,"open":2232,"high":2233,"low":1910,"close":2234,"change":2235,"percent_change":606,"volume":2236,"transactions":9,"vwap":2234},"2025-09-08",92.18,93.65,93.45,1.4,12681500,{"date":2238,"open":211,"high":2239,"low":2240,"close":2241,"change":2242,"percent_change":2243,"volume":2244,"transactions":9,"vwap":2241},"2025-09-05",97.6,91.52,92.050003,-5.58,-5.72,18240700,{"date":2246,"open":20,"high":249,"low":856,"close":2247,"change":1015,"percent_change":2248,"volume":2249,"transactions":9,"vwap":2247},"2025-09-04",97.63,1.47,7504600,{"date":2251,"open":856,"high":2252,"low":2253,"close":1485,"change":57,"percent_change":57,"volume":2254,"transactions":9,"vwap":1485},"2025-09-03",96.62,95.26,7261500,{"date":2256,"open":1519,"high":1985,"low":2257,"close":1985,"change":2258,"percent_change":1498,"volume":2259,"transactions":9,"vwap":1985},"2025-09-02",94.040001,0.28,7741300,{"date":2261,"open":2262,"high":259,"low":1386,"close":2263,"change":65,"percent_change":2264,"volume":2265,"transactions":9,"vwap":2263},"2025-08-29",97.080002,95.84,-1.29,8829400,{"date":2267,"open":2268,"high":236,"low":2269,"close":1855,"change":1924,"percent_change":2112,"volume":2270,"transactions":9,"vwap":1855},"2025-08-28",96.95,96.52,6611900,{"date":2272,"open":225,"high":2273,"low":2274,"close":20,"change":1265,"percent_change":2275,"volume":2276,"transactions":9,"vwap":20},"2025-08-27",97.53,96.83,-0.38,5072900,{"date":2278,"open":2279,"high":2280,"low":2281,"close":2282,"change":2184,"percent_change":2283,"volume":2284,"transactions":9,"vwap":2282},"2025-08-26",96.099998,97.48,95.93,97.24,1.09,7721700,{"date":2286,"open":2287,"high":2288,"low":2289,"close":2290,"change":626,"percent_change":1328,"volume":2291,"transactions":9,"vwap":2290},"2025-08-25",95.89,96.53,95.34,96.19,5962000,{"date":2293,"open":2294,"high":2295,"low":2296,"close":1312,"change":793,"percent_change":793,"volume":2297,"transactions":9,"vwap":1312},"2025-08-22",96.17,97.040001,94.35,12859500,{"date":2299,"open":1486,"high":2300,"low":2301,"close":1834,"change":122,"percent_change":1428,"volume":2302,"transactions":9,"vwap":1834},"2025-08-21",96.080002,95.18,5162700,{"date":2304,"open":2305,"high":2306,"low":1466,"close":2307,"change":1173,"percent_change":1057,"volume":2308,"transactions":9,"vwap":2307},"2025-08-20",95.91,96.15,95.51,9435500,{"date":2310,"open":1570,"high":1843,"low":2311,"close":1269,"change":1850,"percent_change":2212,"volume":2312,"transactions":9,"vwap":1269},"2025-08-19",95.54,6778400,{"date":2314,"open":2315,"high":228,"low":2316,"close":2294,"change":375,"percent_change":375,"volume":2317,"transactions":9,"vwap":2294},"2025-08-18",96.089996,95.71,6803200,{"date":2319,"open":2320,"high":2321,"low":2287,"close":2322,"change":229,"percent_change":2323,"volume":2324,"transactions":9,"vwap":2322},"2025-08-15",97.15,97.17,96.11,-1.71,9538100,{"date":2326,"open":2327,"high":2328,"low":21,"close":2329,"change":79,"percent_change":531,"volume":2330,"transactions":9,"vwap":2329},"2025-08-14",97.36,98.21,97.78,11310500,{"date":2332,"open":2333,"high":753,"low":1845,"close":1397,"change":2334,"percent_change":2335,"volume":2336,"transactions":9,"vwap":1397},"2025-08-13",98.97,-3.1,-3.14,12456300,{"date":2338,"open":2339,"high":2340,"low":2341,"close":2342,"change":1706,"percent_change":2283,"volume":2343,"transactions":9,"vwap":2342},"2025-08-12",98.16,99.24,97.94,98.69,7549400,{"date":2345,"open":1844,"high":2346,"low":2347,"close":2247,"change":2348,"percent_change":1314,"volume":2349,"transactions":9,"vwap":2247},"2025-08-11",97.91,96.91,0.55,7337600,{"date":2351,"open":2352,"high":211,"low":1383,"close":2262,"change":2283,"percent_change":917,"volume":2353,"transactions":9,"vwap":2262},"2025-08-08",96.26,5032100,{"date":2355,"open":1984,"high":2148,"low":2026,"close":1491,"change":552,"percent_change":101,"volume":2356,"transactions":9,"vwap":1491},"2025-08-07",7313000,{"date":2358,"open":1296,"high":1823,"low":2359,"close":2360,"change":2361,"percent_change":2258,"volume":2362,"transactions":9,"vwap":2360},"2025-08-06",96.2,96.71,0.27,5712200,{"date":2364,"open":2365,"high":2366,"low":1312,"close":216,"change":1481,"percent_change":1559,"volume":2367,"transactions":9,"vwap":216},"2025-08-05",97.35,97.82,6236400,{"date":2369,"open":2279,"high":2370,"low":2263,"close":2371,"change":657,"percent_change":605,"volume":2372,"transactions":9,"vwap":2371},"2025-08-04",97.26,97.099998,9032100,{"date":2374,"open":2375,"high":2376,"low":2028,"close":2027,"change":2377,"percent_change":2378,"volume":2379,"transactions":9,"vwap":2027},"2025-08-01",96.23,96.5,-2.2,-2.25,9792500,{"date":2381,"open":2382,"high":1270,"low":2383,"close":2384,"change":2385,"percent_change":300,"volume":2386,"transactions":9,"vwap":2384},"2025-07-31",98,97.55,97.73,-0.84,8164900,{"date":2388,"open":2382,"high":2389,"low":2239,"close":2390,"change":595,"percent_change":1409,"volume":2391,"transactions":9,"vwap":2390},"2025-07-30",98.88,98.57,5962800,{"date":2393,"open":2394,"high":2395,"low":2396,"close":2346,"change":1649,"percent_change":1649,"volume":2397,"transactions":9,"vwap":2346},"2025-07-29",99,99.59,97.72,9532000,{"date":2399,"open":1855,"high":2400,"low":214,"close":2346,"change":2401,"percent_change":2402,"volume":2403,"transactions":9,"vwap":2346},"2025-07-28",98.080002,0.85,0.88,7197600,{"date":2405,"open":2280,"high":2406,"low":1384,"close":2407,"change":983,"percent_change":2408,"volume":2409,"transactions":9,"vwap":2407},"2025-07-25",98.28,97.059998,0.58,9105900,{"date":2411,"open":1391,"high":2412,"low":1293,"close":2376,"change":26,"percent_change":2413,"volume":2414,"transactions":9,"vwap":2376},"2025-07-24",96.75,1.42,9052400,{"date":2416,"open":2417,"high":2418,"low":2419,"close":2059,"change":1655,"percent_change":1173,"volume":2420,"transactions":9,"vwap":2059},"2025-07-23",95.61,95.87,94.85,8802000,{"date":2422,"open":2423,"high":2252,"low":2095,"close":1427,"change":999,"percent_change":1158,"volume":2424,"transactions":9,"vwap":1427},"2025-07-22",96.34,8865300,{"date":2426,"open":1991,"high":2262,"low":2059,"close":2427,"change":365,"percent_change":2428,"volume":2429,"transactions":9,"vwap":2427},"2025-07-21",96.25,0.47,11871300,{"date":2431,"open":2432,"high":2433,"low":2434,"close":1517,"change":2435,"percent_change":2436,"volume":2437,"transactions":9,"vwap":1517},"2025-07-18",95.7,97.5,94.67,2.7,2.9,23554000,{"date":2439,"open":1954,"high":1110,"low":2440,"close":2441,"change":2217,"percent_change":2442,"volume":2443,"transactions":9,"vwap":2441},"2025-07-17",91.11,93.099998,2.02,12584800,{"date":2445,"open":1135,"high":2446,"low":2447,"close":1954,"change":2448,"percent_change":2275,"volume":2449,"transactions":9,"vwap":1954},"2025-07-16",91.99,89.95,-0.35,10825600,{"date":2451,"open":1538,"high":906,"low":1912,"close":953,"change":429,"percent_change":208,"volume":2452,"transactions":9,"vwap":953},"2025-07-15",7259200,{"date":2454,"open":2455,"high":1241,"low":2456,"close":2132,"change":156,"percent_change":396,"volume":2457,"transactions":9,"vwap":2132},"2025-07-14",92.080002,91.34,6116100,{"date":2459,"open":1200,"high":1335,"low":1250,"close":1251,"change":2202,"percent_change":1745,"volume":2460,"transactions":9,"vwap":1251},"2025-07-11",6815800,{"date":2462,"open":2463,"high":1261,"low":915,"close":2464,"change":594,"percent_change":991,"volume":2465,"transactions":9,"vwap":2464},"2025-07-10",92.41,93.040001,6740700,{"date":2467,"open":865,"high":1453,"low":2106,"close":1093,"change":1528,"percent_change":1393,"volume":2468,"transactions":9,"vwap":1093},"2025-07-09",6139700,{"date":2470,"open":2471,"high":1572,"low":874,"close":2472,"change":1422,"percent_change":2473,"volume":2474,"transactions":9,"vwap":2472},"2025-07-08",92.65,91.95,-0.7,7089500,{"date":2476,"open":1179,"high":2471,"low":2477,"close":897,"change":94,"percent_change":858,"volume":2478,"transactions":9,"vwap":897},"2025-07-07",91.32,7300400,{"date":2480,"open":1179,"high":1172,"low":964,"close":1188,"change":1620,"percent_change":1619,"volume":2481,"transactions":9,"vwap":1188},"2025-07-03",5765500,{"date":2483,"open":1186,"high":1443,"low":1120,"close":2456,"change":1541,"percent_change":2484,"volume":2485,"transactions":9,"vwap":2456},"2025-07-02",0.19,6121700,{"date":2487,"open":2488,"high":2207,"low":2489,"close":1136,"change":386,"percent_change":385,"volume":2490,"transactions":9,"vwap":1136},"2025-07-01",90.92,90.14,8199600,{"date":2492,"open":979,"high":924,"low":2493,"close":1445,"change":218,"percent_change":2235,"volume":2494,"transactions":9,"vwap":1445},"2025-06-30",90.12,9525100,{"date":2496,"open":2497,"high":2498,"low":2499,"close":2500,"change":1986,"percent_change":675,"volume":2501,"transactions":9,"vwap":2500},"2025-06-27",89.54,90.69,88.83,89.98,9335400,{"date":2503,"open":1201,"high":930,"low":2504,"close":899,"change":646,"percent_change":1849,"volume":2505,"transactions":9,"vwap":899},"2025-06-26",89.029999,11575300,{"date":2507,"open":1164,"high":2508,"low":2509,"close":2510,"change":364,"percent_change":1986,"volume":2511,"transactions":9,"vwap":2510},"2025-06-25",89.92,88.89,89.8,6585800,{"date":2513,"open":2514,"high":1117,"low":2515,"close":2516,"change":584,"percent_change":1706,"volume":2517,"transactions":9,"vwap":2516},"2025-06-24",89.19,88.91,89.32,9769100,{"date":2519,"open":2520,"high":2497,"low":2521,"close":2522,"change":1075,"percent_change":2523,"volume":2524,"transactions":9,"vwap":2522},"2025-06-23",89.040001,87.17,88.38,-0.93,10245900,{"date":2526,"open":2527,"high":2528,"low":2529,"close":2530,"change":2473,"percent_change":1150,"volume":2531,"transactions":9,"vwap":2530},"2025-06-20",90.059998,90.6,89.15,89.21,12981000,{"date":2533,"open":2534,"high":2535,"low":1039,"close":2536,"change":1007,"percent_change":2537,"volume":2538,"transactions":9,"vwap":2536},"2025-06-18",88.96,90.19,89.91,1.07,8081600,{"date":2540,"open":1028,"high":2516,"low":2541,"close":2534,"change":291,"percent_change":291,"volume":2542,"transactions":9,"vwap":2534},"2025-06-17",88.42,7077400,{"date":2544,"open":2545,"high":2546,"low":996,"close":2547,"change":1122,"percent_change":2217,"volume":2548,"transactions":9,"vwap":2547},"2025-06-16",87.82,89.68,88.97,7396200,{"date":2550,"open":2551,"high":2552,"low":2553,"close":2554,"change":2555,"percent_change":2264,"volume":2556,"transactions":9,"vwap":2554},"2025-06-13",87.91,88.099998,85.76,87.36,-1.14,8938900,{"date":2558,"open":2559,"high":971,"low":2560,"close":1012,"change":57,"percent_change":2022,"volume":2561,"transactions":9,"vwap":1012},"2025-06-12",88.050003,87.6,4380400,{"date":2563,"open":2564,"high":1938,"low":2565,"close":2566,"change":2567,"percent_change":1619,"volume":2568,"transactions":9,"vwap":2566},"2025-06-11",88.21,87.89,88.4,0.13,6761300,{"date":2570,"open":2571,"high":2572,"low":2573,"close":2574,"change":375,"percent_change":1215,"volume":2575,"transactions":9,"vwap":2574},"2025-06-10",88.010002,88.44,87.57,88.27,5438100,{"date":2577,"open":1229,"high":2578,"low":2579,"close":2564,"change":450,"percent_change":72,"volume":2580,"transactions":9,"vwap":2564},"2025-06-09",88.65,87.65,5117000,{"date":2582,"open":1222,"high":2583,"low":2584,"close":987,"change":1182,"percent_change":2195,"volume":2585,"transactions":9,"vwap":987},"2025-06-06",88.6,87.75,4858800,{"date":2587,"open":2588,"high":2589,"low":2590,"close":2591,"change":1655,"percent_change":616,"volume":2592,"transactions":9,"vwap":2591},"2025-06-05",87.66,87.78,86.93,87.24,6172100,{"date":2594,"open":1140,"high":2595,"low":2596,"close":1046,"change":1378,"percent_change":1750,"volume":2597,"transactions":9,"vwap":1046},"2025-06-04",88.23,87.32,5543700,{"date":2599,"open":2600,"high":2601,"low":2602,"close":1014,"change":1196,"percent_change":884,"volume":2603,"transactions":9,"vwap":1014},"2025-06-03",87.97,88.52,87.45,6124000,{"date":2605,"open":2606,"high":2607,"low":2608,"close":2609,"change":836,"percent_change":1057,"volume":2610,"transactions":9,"vwap":2609},"2025-06-02",87.76,88.17,86.91,88.11,6012600,{"date":2612,"open":2573,"high":2601,"low":2613,"close":2614,"change":2408,"percent_change":595,"volume":2615,"transactions":9,"vwap":2614},"2025-05-30",86.95,88.34,11834400,{"date":2617,"open":2614,"high":1012,"low":2618,"close":2606,"change":615,"percent_change":407,"volume":2619,"transactions":9,"vwap":2606},"2025-05-29",87.16,7800000,{"date":2621,"open":2572,"high":2583,"low":2622,"close":2559,"change":1104,"percent_change":1422,"volume":2623,"transactions":9,"vwap":2559},"2025-05-28",87.99,5792300,{"date":2625,"open":2626,"high":2627,"low":1030,"close":2628,"change":891,"percent_change":1015,"volume":2629,"transactions":9,"vwap":2628},"2025-05-27",88.14,88.95,88.63,6808800,{"date":2631,"open":2632,"high":2606,"low":2633,"close":2634,"change":2635,"percent_change":57,"volume":2636,"transactions":9,"vwap":2634},"2025-05-23",86.2,86.029999,87.4,0.09,5166700,{"date":2638,"open":2639,"high":2640,"low":2641,"close":2642,"change":616,"percent_change":408,"volume":2643,"transactions":9,"vwap":2642},"2025-05-22",87.22,87.67,86.96,87.31,6596300,{"date":2645,"open":988,"high":988,"low":2596,"close":2646,"change":2647,"percent_change":107,"volume":2648,"transactions":9,"vwap":2646},"2025-05-21",87.58,-1.6,8581400,{"date":2650,"open":2651,"high":2652,"low":2653,"close":2654,"change":72,"percent_change":636,"volume":2655,"transactions":9,"vwap":2654},"2025-05-20",89.11,89.85,88.8,89.18,6533000,{"date":2657,"open":2658,"high":2659,"low":987,"close":2660,"change":1986,"percent_change":1434,"volume":2661,"transactions":9,"vwap":2660},"2025-05-19",88.56,89.39,89.23,6797200,{"date":2663,"open":2541,"high":1148,"low":2664,"close":2665,"change":2408,"percent_change":595,"volume":2666,"transactions":9,"vwap":2665},"2025-05-16",87.72,88.69,6566900,{"date":2668,"open":2669,"high":2670,"low":2613,"close":2609,"change":1007,"percent_change":2283,"volume":2671,"transactions":9,"vwap":2609},"2025-05-15",87.21,88.37,8619400,{"date":2673,"open":2674,"high":2675,"low":2676,"close":2618,"change":584,"percent_change":2283,"volume":2677,"transactions":9,"vwap":2618},"2025-05-14",85.81,87.29,85.78,9279300,{"date":2679,"open":2680,"high":2681,"low":2682,"close":1029,"change":2401,"percent_change":181,"volume":2683,"transactions":9,"vwap":1029},"2025-05-13",85.51,86.87,85.11,9564900,{"date":2685,"open":2686,"high":1019,"low":2687,"close":2688,"change":940,"percent_change":2537,"volume":2689,"transactions":9,"vwap":2688},"2025-05-12",86.99,84.059998,85.37,9421900,{"date":2691,"open":2692,"high":2693,"low":2694,"close":2695,"change":57,"percent_change":173,"volume":2696,"transactions":9,"vwap":2695},"2025-05-09",84.58,84.74,83.62,84.47,5910000,{"date":2698,"open":2699,"high":2700,"low":2701,"close":2702,"change":626,"percent_change":1643,"volume":2703,"transactions":9,"vwap":2702},"2025-05-08",84.56,85.19,83.8,84.37,8554000,{"date":2705,"open":2706,"high":2707,"low":2708,"close":2709,"change":2710,"percent_change":2413,"volume":2711,"transactions":9,"vwap":2709},"2025-05-07",83.21,84.26,83.19,84.010002,1.18,9393700,{"date":2713,"open":2714,"high":2715,"low":2716,"close":2717,"change":1454,"percent_change":1422,"volume":2718,"transactions":9,"vwap":2717},"2025-05-06",82.71,83.58,82.4,82.83,5724000,{"date":2720,"open":2721,"high":2722,"low":2723,"close":2724,"change":2725,"percent_change":122,"volume":2726,"transactions":9,"vwap":2724},"2025-05-05",82.67,83.85,82.040001,83.37,0.26,5242600,{"date":2728,"open":2729,"high":2730,"low":2731,"close":2732,"change":2733,"percent_change":2734,"volume":2735,"transactions":9,"vwap":2732},"2025-05-02",83.07,83.68,82.63,83.11,1.6,1.96,9348100,{"date":2737,"open":2738,"high":2739,"low":2740,"close":2741,"change":2022,"percent_change":1620,"volume":2742,"transactions":9,"vwap":2741},"2025-05-01",81.13,82.07,80.98,81.51,7997800,{"date":2744,"open":2745,"high":2746,"low":2747,"close":2748,"change":1620,"percent_change":1541,"volume":2749,"transactions":9,"vwap":2748},"2025-04-30",79.95,81.66,79.47,81.4,8236100,{"date":2751,"open":2752,"high":2753,"low":2754,"close":2755,"change":2756,"percent_change":26,"volume":2757,"transactions":9,"vwap":2755},"2025-04-29",80.21,81.47,79.61,81.26,1.08,7776500,{"date":188,"open":2759,"high":2760,"low":184,"close":2761,"change":616,"percent_change":470,"volume":2762,"transactions":9,"vwap":2761},80.45,80.48,80.18,6576900]