[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SOXQ":3,"homepage-market-summary":31,"stock-historical-SOXQ":173},{"ticker":4,"date":5,"profile":6,"dividend":13,"quote":17},"SOXQ","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":11,"founded":9,"is_fund":12,"issuer":9,"category":9},"Invesco PHLX Semiconductor ETF","Nasdaq",null,"INVESTMENT ADVICE","Atlanta, GA",true,{"dividend_yield":14,"annual_dividend":15,"frequency":16,"next_ex_date":9},0.3287,0.33788,"Quarterly",{"close":18,"open":19,"high":20,"low":21,"prev_close":22,"change":23,"percent_change":24,"volume":25,"transactions":9,"vwap":9,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},102.78,101.9,102.92,101.23,104.03,-1.25,-1.2,651923.616514,115.335,48.51,1497871.4718015776,81.2,1337,{"status":32,"indices":33,"watchlist":76,"sectors":98,"benchmarks":153},"success",[34,42,49,56,62,69],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":39,"is_up":40,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":40,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":12,"sparkline":75,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":40,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":12,"sparkline":90,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":40,"sparkline":97,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[99,104,109,114,119,124,129,134,139,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":40},"Technology","XLK",-0.3,201.39,{"name":105,"etf":106,"change":107,"price":108,"is_up":40},"Financials","XLF",-0.48,53.75,{"name":110,"etf":111,"change":112,"price":113,"is_up":12},"Healthcare","XLV",1.03,168.81,{"name":115,"etf":116,"change":117,"price":118,"is_up":40},"Consumer Cycl","XLY",-0.32,111.36,{"name":120,"etf":121,"change":122,"price":123,"is_up":40},"Consumer Staples","XLP",-0.12,81.7,{"name":125,"etf":126,"change":127,"price":128,"is_up":40},"Energy","XLE",-0.58,63.38,{"name":130,"etf":131,"change":132,"price":133,"is_up":40},"Industrials","XLI",-2.18,167.84,{"name":135,"etf":136,"change":137,"price":138,"is_up":40},"Materials","XLB",-1.51,48.98,{"name":140,"etf":141,"change":67,"price":142,"is_up":40},"Real Estate","XLRE",40.57,{"name":144,"etf":145,"change":146,"price":147,"is_up":40},"Utilities","XLU",-0.02,41.15,{"name":149,"etf":150,"change":151,"price":152,"is_up":40},"Comm Services","XLC",-0.35,111.26,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":40},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":160,"name":161,"price":162,"change":163,"is_up":40},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":165,"name":166,"price":167,"change":168,"is_up":40},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":170,"name":171,"price":172,"change":67,"is_up":40},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":26,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":18,"start_date":182,"end_date":5},32.049999,1171670,427659439.422196,207.63,"2025-04-25",[184,187,197,207,218,229,239,250,261,272,283,292,303,314,325,336,347,358,368,379,390,400,410,421,432,441,452,463,474,485,496,507,517,527,538,548,559,569,579,588,598,609,620,629,639,650,660,671,680,691,702,713,724,734,745,756,767,777,788,799,808,818,829,837,846,854,863,871,880,889,897,906,915,923,931,940,948,957,966,974,983,992,1000,1009,1018,1027,1036,1045,1052,1061,1068,1076,1083,1090,1099,1107,1114,1123,1131,1140,1149,1155,1162,1171,1180,1189,1197,1205,1214,1223,1232,1241,1250,1259,1268,1276,1285,1294,1303,1310,1318,1326,1334,1342,1350,1358,1365,1374,1383,1391,1397,1406,1415,1422,1431,1438,1447,1454,1462,1469,1478,1485,1492,1500,1508,1515,1521,1528,1537,1546,1555,1564,1572,1578,1587,1595,1602,1610,1618,1627,1635,1642,1649,1656,1664,1671,1678,1685,1693,1701,1710,1716,1724,1729,1738,1746,1753,1759,1766,1773,1782,1791,1797,1804,1811,1819,1825,1834,1840,1848,1855,1864,1871,1879,1886,1893,1900,1906,1913,1920,1927,1935,1944,1953,1961,1970,1977,1984,1992,2000,2006,2013,2020,2028,2035,2042,2049,2056,2065,2072,2081,2088,2096,2105,2114,2123,2130,2137,2146,2154,2162,2168,2174,2181,2189,2195,2202,2210,2217,2223,2230,2238,2244,2250,2257,2266,2272,2281,2289,2297,2305,2311,2316,2324,2332,2338,2345,2353,2360,2368,2376,2382,2389,2395,2401,2410,2417,2425,2430,2437,2443,2451,2459,2467,2475,2482,2489,2496,2503,2511,2518,2524,2532,2540,2548,2555,2564,2570,2578,2584,2591,2598,2604,2611,2619,2628,2634,2641,2649,2655,2661,2669,2675,2681,2685,2692,2700,2704,2711,2717,2725,2732,2738,2743,2751,2758,2765,2774,2781,2787,2793,2799,2805,2810,2817,2826,2833,2840,2846,2851,2857,2866,2872,2879,2885,2892,2899,2906,2913,2921,2927,2934,2939,2947,2955,2964,2972,2978,2986,2993,3000,3008,3016,3024,3031,3038,3045,3052,3059,3067,3073,3081,3087,3095,3102],{"date":5,"open":19,"high":20,"low":21,"close":18,"change":23,"percent_change":24,"volume":25,"transactions":185,"vwap":186},11663,102.3008,{"date":188,"open":189,"high":190,"low":191,"close":22,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-06",104.58,105.04,103.84,0.32,0.31,1050327.626205,11441,104.3304,{"date":198,"open":199,"high":200,"low":201,"close":200,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-05",103.48,103.71,102.36,0.3,0.29,856341.579829,15318,103.3198,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-10-02",103.29,104.42,102.97,103.41,2.44,2.42,1274513.698969,15049,103.8413,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-10-01",99.81,101.58,99.05,100.97,1.57,1.58,897537.145673,16143,100.5727,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":235,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-30",99.65,100.17,98.78,99.4,0.02,707333.819704,13393,99.4048,{"date":240,"open":241,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-29",99.66,100.52,99.03,99.38,1.3,1.33,624149.397644,10028,99.6638,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-28",99.37,99.63,96.58,98.08,-1.6,-1.61,1628046.092594,17817,98.2372,{"date":262,"open":263,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-25",99.18,100.2,98.77,99.68,1.42,1.45,730705.570374,12417,99.6903,{"date":273,"open":274,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-24",96.96,98.52,96.46,98.26,-0.38,-0.39,803901.12937,11160,97.6975,{"date":284,"open":285,"high":253,"low":286,"close":287,"change":288,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-23",99.51,97.32,98.64,-1.19,973411.515967,21175,98.3772,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-22",96.81,100.015,96.77,99.83,2,2.04,1808310.235996,14774,98.5569,{"date":304,"open":305,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-21",95.55,98.29,94.885,97.83,3.97,4.23,1248035.886164,18304,96.7233,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-18",92.1,93.9,92.04,93.86,2.53,2.77,478002.983394,10435,92.6957,{"date":326,"open":327,"high":328,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-17",91.26,91.69,90.86,91.33,2.76,3.12,975590.559421,12547,91.2884,{"date":337,"open":338,"high":339,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-16",89.33,89.9,87.68,88.57,0.57,0.65,1627753.843466,17153,89.081,{"date":348,"open":349,"high":350,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-15",88.64,89,87.6377,88,0.33,0.38,2296333.956462,17609,88.4311,{"date":359,"open":352,"high":360,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-14",88.87,87.48,87.67,-5.43,-5.83,2442510.750599,26681,88.3117,{"date":369,"open":370,"high":371,"low":372,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-11",92.78,93.78,92.26,93.1,1.625,1.78,786661.566359,9916,93.1736,{"date":380,"open":381,"high":382,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-10",91.62,92.38,91.05,91.475,-2.475,-2.63,868590.223852,13984,91.7076,{"date":391,"open":392,"high":393,"low":392,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-09",93.03,94.62,93.95,0.35,0.37,891104.50727,12976,93.8875,{"date":401,"open":402,"high":403,"low":404,"close":405,"change":406,"percent_change":245,"volume":407,"transactions":408,"vwap":409},"2026-09-08",94.06,94.67,93.24,93.6,1.2,1305807.753776,16945,93.755,{"date":411,"open":412,"high":413,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-09-04",90.695,92.515,90.26,92.4,3,3.36,1144648.23744,11398,92.0186,{"date":422,"open":423,"high":424,"low":425,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-09-03",88.42,89.51,87.06,89.4,0.13,0.15,597336.475534,12426,88.5741,{"date":433,"open":341,"high":434,"low":435,"close":436,"change":396,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-09-02",89.6601,87.82,89.27,0.42,1514296.701898,13090,89.1246,{"date":442,"open":443,"high":444,"low":445,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-09-01",89.15,89.67,87.965,88.9,-1.86,-2.05,3201816.691107,20802,89.0581,{"date":453,"open":454,"high":455,"low":456,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-31",90.45,91.15,90.071,90.76,0.48,0.53,1014147.981904,19025,90.6118,{"date":464,"open":465,"high":466,"low":467,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-28",92.74,92.9199,90.04,90.28,-3.28,-3.51,1375659.315898,16758,91.4307,{"date":475,"open":476,"high":477,"low":478,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-27",93.48,93.82,92.015,93.56,2.16,2.36,1485385.781363,14121,93.0202,{"date":486,"open":487,"high":488,"low":489,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-26",90.7,91.56,90.29,91.4,0.21,0.23,896534.500961,11064,91.1528,{"date":497,"open":498,"high":499,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-25",91.6,92.18,90.47,91.19,1.26,1.4,2181714.798517,13744,91.1662,{"date":508,"open":509,"high":509,"low":510,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-24",91,88.68,89.93,-2.49,-2.69,1446332.399077,19816,89.6647,{"date":518,"open":519,"high":520,"low":521,"close":522,"change":107,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-21",93.83,94.01,91.58,92.42,-0.52,1257646.749143,15428,92.3166,{"date":528,"open":529,"high":530,"low":531,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-20",92.28,93.39,91.6652,92.9,0.51,0.55,677066.701154,10956,92.5989,{"date":539,"open":540,"high":541,"low":488,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-19",95.18,95.565,92.39,-1.98,-2.1,2102261.879376,25367,93.4245,{"date":549,"open":550,"high":551,"low":552,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-18",95.58,96.27,93.08,94.37,-5,-5.03,2141040.731449,26263,94.5826,{"date":560,"open":561,"high":562,"low":563,"close":252,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-17",99.09,100.485,98.73,1.63,1.67,806414.706032,12414,99.725,{"date":570,"open":571,"high":572,"low":254,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-14",97.92,98.34,97.74,-0.36,-0.37,2180356.827411,27497,97.8127,{"date":580,"open":581,"high":582,"low":581,"close":583,"change":584,"percent_change":534,"volume":585,"transactions":586,"vwap":587},"2026-08-13",97.5,99.98,98.1,0.54,1339233.628622,14487,98.9561,{"date":589,"open":590,"high":590,"low":591,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-12",98.71,97.48,97.56,2.37,2.49,2959781.175095,20549,98.1695,{"date":599,"open":600,"high":601,"low":602,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-08-11",96.01,96.065,94.48,95.19,0.75,0.79,1703333.999957,14661,94.9814,{"date":610,"open":611,"high":612,"low":613,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-08-10",97.95,98,94.41,94.44,-2.76,-2.84,1456569.05315,21892,95.7933,{"date":621,"open":622,"high":623,"low":624,"close":622,"change":625,"percent_change":320,"volume":626,"transactions":627,"vwap":628},"2026-08-07",97.2,97.8,95.11,2.4,835763.926962,15829,96.7655,{"date":630,"open":631,"high":632,"low":633,"close":634,"change":635,"percent_change":203,"volume":636,"transactions":637,"vwap":638},"2026-08-06",93.25,96.645,92.17,94.8,0.27,984572.05117,17423,95.3062,{"date":640,"open":641,"high":642,"low":643,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-08-05",95.43,97.29,94.28,94.53,-1.33,-1.39,1538652.309637,20210,95.3026,{"date":651,"open":317,"high":652,"low":653,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-08-04",96.47,93.35,95.86,5.88,6.53,1914483.291362,21524,95.138,{"date":661,"open":662,"high":663,"low":664,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-08-03",87.125,90.4692,85.97,89.98,0.93,1.04,2526867.185798,27386,88.9777,{"date":672,"open":673,"high":674,"low":675,"close":676,"change":427,"percent_change":428,"volume":677,"transactions":678,"vwap":679},"2026-07-31",92.58,93.58,88.33,89.05,1972098.396973,25582,90.1966,{"date":681,"open":682,"high":683,"low":684,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-30",86.88,89.7642,86.22,88.92,6.68,8.12,2333821.964416,22287,88.0078,{"date":692,"open":693,"high":694,"low":695,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-29",86.23,87.58,82.21,82.24,-4.58,-5.28,3760979.967444,40600,84.6421,{"date":703,"open":704,"high":705,"low":706,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":711,"vwap":712},"2026-07-28",87.46,88.04,85,86.82,-4.11,-4.52,4121632.608162,39440,87.5123,{"date":714,"open":715,"high":716,"low":717,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":722,"vwap":723},"2026-07-27",93.89,94.095,88.28,90.93,-2.11,-2.27,2670117.089151,29355,90.3728,{"date":725,"open":726,"high":727,"low":499,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":732,"vwap":733},"2026-07-24",95.97,96.41,93.04,-4.12,-4.24,1539207.753148,20020,93.8549,{"date":735,"open":736,"high":737,"low":738,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":743,"vwap":744},"2026-07-23",96.35,98.2,95.93,97.16,-0.5,-0.51,1761486.620936,14054,96.7884,{"date":746,"open":747,"high":748,"low":749,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":754,"vwap":755},"2026-07-22",95.06,98.57,95,97.66,0.43,0.44,1304813.352161,10961,97.8685,{"date":757,"open":758,"high":759,"low":760,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":765,"vwap":766},"2026-07-21",96.66,97.61,95.1,97.23,4.81,5.2,1540812.502747,13218,96.8233,{"date":768,"open":769,"high":770,"low":771,"close":522,"change":772,"percent_change":773,"volume":774,"transactions":775,"vwap":776},"2026-07-20",93.865,95.03,92.2,0.56,0.61,3359153.613405,19079,93.5895,{"date":778,"open":779,"high":780,"low":781,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":786,"vwap":787},"2026-07-17",90,93.96,88.09,91.86,-1.54,-1.65,2442010.129749,26236,91.414,{"date":789,"open":790,"high":791,"low":792,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":797,"vwap":798},"2026-07-16",94.86,95.91,92.62,93.4,-4.17,-4.27,2150825.084439,25407,93.8651,{"date":800,"open":801,"high":801,"low":393,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":806,"vwap":807},"2026-07-15",101.01,97.57,-2.08,-2.09,2343325.591514,28497,97.1725,{"date":809,"open":810,"high":811,"low":812,"close":231,"change":813,"percent_change":814,"volume":815,"transactions":816,"vwap":817},"2026-07-14",101.62,101.716,98.24,2.55,2.63,3156251.47124,21579,99.5314,{"date":819,"open":820,"high":821,"low":822,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":827,"vwap":828},"2026-07-13",99.16,99.57,96.7,97.1,-4.96,-4.86,2139492.717092,23793,97.7796,{"date":830,"open":831,"high":832,"low":833,"close":834,"change":835,"percent_change":835,"volume":836,"transactions":9,"vwap":834},"2026-07-10",100.5,102.81,99.665,102.059998,0.09,1059400,{"date":838,"open":839,"high":840,"low":841,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-07-09",103.46,104.26,101.63,101.97,3.02,3.05,1550500,{"date":847,"open":848,"high":849,"low":848,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-07-08",95.6,99.26,98.95,2.17,2.24,2915400,{"date":855,"open":856,"high":857,"low":858,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-07-07",96.75,97.73,94.12,96.78,-4.75,-4.68,3166300,{"date":864,"open":865,"high":866,"low":867,"close":868,"change":852,"percent_change":869,"volume":870,"transactions":9,"vwap":868},"2026-07-06",102.080002,104.251,101.455,101.53,2.26,1642100,{"date":872,"open":873,"high":874,"low":875,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-07-02",105.099998,106.47,97.39,99.29,-5.82,-5.54,5083000,{"date":881,"open":882,"high":883,"low":884,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-07-01",107.88,108.97,104.845,105.11,-6.99,-6.24,3342200,{"date":890,"open":891,"high":892,"low":893,"close":894,"change":895,"percent_change":309,"volume":896,"transactions":9,"vwap":894},"2026-06-30",108.64,112.77,108.3,112.099998,4.28,1303100,{"date":898,"open":899,"high":900,"low":901,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-06-29",104.55,108.040001,100.57,107.82,4.13,3.98,1706900,{"date":907,"open":908,"high":909,"low":910,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-06-26",105.8,106.38,103.55,103.69,-6.11,-5.56,3981100,{"date":916,"open":917,"high":917,"low":918,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-06-25",111.95,105.25,109.8,3.96,3.74,4305400,{"date":924,"open":925,"high":926,"low":927,"close":928,"change":929,"percent_change":163,"volume":930,"transactions":9,"vwap":928},"2026-06-24",106.63,107.040001,103.2,105.84,-0.27,4363800,{"date":932,"open":933,"high":934,"low":935,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-06-23",107.099998,109.07,105.23,106.11,-9,-7.82,4800400,{"date":941,"open":942,"high":26,"low":943,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-06-22",115,113.22,115.11,2.33,2.07,2193600,{"date":949,"open":950,"high":951,"low":952,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-06-18",111,113.85,110.72,112.78,6.65,6.27,2109400,{"date":958,"open":959,"high":960,"low":961,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-06-17",108.029999,109.97,106.050003,106.13,1.51,1.44,4977700,{"date":967,"open":968,"high":969,"low":970,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-06-16",110.42,111.31,104.62,-6.33,-5.71,3381200,{"date":975,"open":976,"high":977,"low":978,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-06-15",110,111.28,109.13,110.95,5.66,5.38,2943500,{"date":984,"open":985,"high":986,"low":987,"close":988,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":988},"2026-06-12",103.28,106.43,102.21,105.29,1.59,1.53,2725200,{"date":993,"open":994,"high":995,"low":994,"close":996,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":996},"2026-06-11",98.11,103.83,103.7,7.62,7.93,5805000,{"date":1001,"open":1002,"high":1003,"low":1004,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-06-10",97.75,101.32,95.73,96.080002,-3.54,-3.55,4486400,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-06-09",104.019997,104.45,92.85,99.62,-1.99,-1.96,6456700,{"date":1019,"open":1020,"high":1021,"low":1022,"close":1023,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1023},"2026-06-08",101.29,103.39,99.79,101.61,5.32,5.52,3477300,{"date":1028,"open":1029,"high":1030,"low":1031,"close":1032,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1032},"2026-06-05",103,103.3,96.24,96.29,-10.93,-10.19,6881000,{"date":1037,"open":1038,"high":1039,"low":1040,"close":1041,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1041},"2026-06-04",104.61,108.81,102.665,107.22,-2.36,-2.15,4800200,{"date":1046,"open":1047,"high":1048,"low":1049,"close":1050,"change":990,"percent_change":267,"volume":1051,"transactions":9,"vwap":1050},"2026-06-03",110.27,110.54,106.67,109.58,3184300,{"date":1053,"open":1054,"high":1055,"low":1056,"close":1057,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1057},"2026-06-02",104.9,108.11,104,108.050003,6.02,5.9,2358800,{"date":1062,"open":1063,"high":1064,"low":234,"close":1065,"change":175,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1065},"2026-06-01",100.27,102.995,102.029999,0.99,1917200,{"date":1069,"open":1070,"high":1071,"low":1072,"close":1073,"change":1074,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1073},"2026-05-29",102.07,103.26,100.245,101.029999,0.03,1479100,{"date":1077,"open":1078,"high":1079,"low":1080,"close":1081,"change":1066,"percent_change":1066,"volume":1082,"transactions":9,"vwap":1081},"2026-05-28",100.089996,102.035004,98.62,101,1469700,{"date":1084,"open":1085,"high":1085,"low":612,"close":1086,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1086},"2026-05-27",103.38,100.010002,-1.32,-1.3,2919200,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1095,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1095},"2026-05-26",99.17,101.8,98.82,101.33,5.28,5.5,2328300,{"date":1100,"open":1101,"high":1102,"low":1103,"close":1104,"change":1105,"percent_change":298,"volume":1106,"transactions":9,"vwap":1104},"2026-05-22",95.33,96.87,94.99,96.050003,1.88,1339400,{"date":1108,"open":792,"high":1109,"low":415,"close":1110,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1110},"2026-05-21",94.46,94.17,1.15,1.24,1543300,{"date":1115,"open":1116,"high":1117,"low":1118,"close":1119,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1119},"2026-05-20",90.95,93.040001,90.74,93.019997,3.99,4.48,1501600,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1128,"change":73,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1128},"2026-05-19",87,90.65,85.76,89.029999,0.08,3942800,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1136,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1136},"2026-05-18",92.8,93,87.33,88.96,-2.22,-2.43,2994500,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1145,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1145},"2026-05-15",91.72,92.98,90.69,91.18,-3.82,-4.02,2058600,{"date":1150,"open":1151,"high":1152,"low":479,"close":749,"change":1153,"percent_change":751,"volume":1154,"transactions":9,"vwap":749},"2026-05-14",94.33,95.56,0.41,2363600,{"date":1156,"open":1157,"high":1158,"low":542,"close":1159,"change":1160,"percent_change":813,"volume":1161,"transactions":9,"vwap":1159},"2026-05-13",94.4,95.28,94.59,2.35,1682600,{"date":1163,"open":1164,"high":1165,"low":1166,"close":1167,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1167},"2026-05-12",93.099998,93.8,88.66,92.24,-2.83,-2.98,4024400,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1176,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1176},"2026-05-11",93.51,95.298,93.080002,95.07,2.39,2.58,2802400,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1185,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1185},"2026-05-08",90.050003,92.7,89.65,92.68,4.79,5.45,1286800,{"date":1190,"open":1184,"high":1191,"low":1192,"close":1193,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1193},"2026-05-07",89.77,87.16,87.89,-2.44,-2.7,2260200,{"date":1198,"open":1136,"high":1199,"low":1200,"close":1201,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1201},"2026-05-06",90.34,87.080002,90.33,3.92,4.54,2362400,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1210,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1210},"2026-05-05",84.64,87.050003,84.35,86.41,3.47,4.18,1076500,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1219,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1219},"2026-05-04",83.995,84.13,82.099998,82.94,-0.41,-0.49,1526000,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1228,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1228},"2026-05-01",82.13,83.6,81.69,83.35,0.7,0.85,1334200,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1237,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1237},"2026-04-30",81.96,82.755,80.5,82.65,1.82,2.25,1616300,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1246,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1246},"2026-04-29",80.019997,80.87,79.59,80.83,1.85,2.34,1463400,{"date":1251,"open":1252,"high":1253,"low":1254,"close":1255,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1255},"2026-04-28",78.7,80.185,77.66,78.98,-2.94,-3.59,3233500,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1264,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1264},"2026-04-27",82.88,83.029999,80.655,81.92,-0.81,-0.98,2166400,{"date":1269,"open":1270,"high":1271,"low":1246,"close":1272,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1272},"2026-04-24",82.19,83.14,82.73,3.39,4.27,2560000,{"date":1277,"open":1278,"high":1279,"low":1280,"close":1281,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1281},"2026-04-23",78.42,80.31,78.089996,79.34,1.36,1.74,1806700,{"date":1286,"open":1287,"high":1288,"low":1289,"close":1290,"change":1291,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1290},"2026-04-22",77.26,78.019997,76.34,77.98,2.05,2.7,1265000,{"date":1295,"open":1296,"high":1297,"low":1298,"close":1299,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1299},"2026-04-21",76.16,76.505,75.29,75.93,0.39,0.52,1623000,{"date":1304,"open":1305,"high":1306,"low":1307,"close":1308,"change":353,"percent_change":752,"volume":1309,"transactions":9,"vwap":1308},"2026-04-20",75.55,75.73,74.485,75.54,783300,{"date":1311,"open":1312,"high":1313,"low":1314,"close":1315,"change":1316,"percent_change":213,"volume":1317,"transactions":9,"vwap":1315},"2026-04-17",74.7,75.22,74.13,75.21,1.79,1559500,{"date":1319,"open":1320,"high":1321,"low":1322,"close":1323,"change":1324,"percent_change":175,"volume":1325,"transactions":9,"vwap":1323},"2026-04-16",72.55,73.66,72,73.42,0.73,1010600,{"date":1327,"open":1328,"high":1329,"low":1330,"close":1331,"change":835,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1331},"2026-04-15",72.5,72.76,71.099998,72.69,0.12,679200,{"date":1335,"open":1336,"high":1337,"low":1338,"close":1339,"change":1340,"percent_change":1291,"volume":1341,"transactions":9,"vwap":1339},"2026-04-14",72.059998,72.61,71.175,72.6,1.46,750100,{"date":1343,"open":1344,"high":1345,"low":1346,"close":1347,"change":1111,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1347},"2026-04-13",69.62,71.19,69.54,71.14,1.64,742200,{"date":1351,"open":1352,"high":1353,"low":1354,"close":1355,"change":225,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1355},"2026-04-10",69.16,70.53,69.07,69.99,2.31,857600,{"date":1359,"open":1360,"high":1361,"low":1360,"close":1362,"change":1363,"percent_change":946,"volume":1364,"transactions":9,"vwap":1362},"2026-04-09",67.15,68.48,68.41,1.39,663200,{"date":1366,"open":1367,"high":1368,"low":1369,"close":1370,"change":1371,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1370},"2026-04-08",66.71,67.125,65.48,67.019997,4.01,6.36,1583200,{"date":1375,"open":1376,"high":1377,"low":1378,"close":1379,"change":1380,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1379},"2026-04-07",62.15,63.014999,61.31,63.0099983,0.71,1.14,482500,{"date":1384,"open":1385,"high":1386,"low":1387,"close":1388,"change":343,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1388},"2026-04-06",62.17,62.67,61.57,62.3,1.05,417900,{"date":1392,"open":1393,"high":1394,"low":1393,"close":1395,"change":492,"percent_change":396,"volume":1396,"transactions":9,"vwap":1395},"2026-04-02",59.049999,61.8,61.65,566900,{"date":1398,"open":1399,"high":1400,"low":1401,"close":1402,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1402},"2026-04-01",60.6,62.13,60.39,61.42,1.72,2.88,920800,{"date":1407,"open":1408,"high":1409,"low":1410,"close":1411,"change":1412,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1411},"2026-03-31",57.21,59.76,57.19,59.7,3.48,6.19,1070800,{"date":1416,"open":1417,"high":1418,"low":1419,"close":1420,"change":512,"percent_change":730,"volume":1421,"transactions":9,"vwap":1420},"2026-03-30",59.24,59.42,55.78,56.22,829600,{"date":1423,"open":1424,"high":1425,"low":1426,"close":1427,"change":1428,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1427},"2026-03-27",59.26,59.905,58.46,58.71,-1,-1.67,480800,{"date":1432,"open":1433,"high":1433,"low":1411,"close":1434,"change":1435,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1434},"2026-03-26",61.7,59.71,-3.01,-4.8,1155900,{"date":1439,"open":1440,"high":1441,"low":1442,"close":1443,"change":1444,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1443},"2026-03-25",62.6,63.18,62.155,62.72,0.74,1.19,1864800,{"date":1448,"open":1449,"high":1450,"low":1449,"close":1451,"change":1452,"percent_change":1282,"volume":1453,"transactions":9,"vwap":1451},"2026-03-24",60.63,62.33,61.98,0.83,493000,{"date":1455,"open":1456,"high":1457,"low":1458,"close":1459,"change":1444,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1459},"2026-03-23",61.69,62.61,60.86,61.15,1.22,1073100,{"date":1463,"open":1464,"high":1465,"low":1466,"close":1467,"change":137,"percent_change":1194,"volume":1468,"transactions":9,"vwap":1467},"2026-03-20",61.82,62.099998,59.64,60.41,1909700,{"date":1470,"open":1471,"high":1472,"low":1473,"close":1474,"change":1475,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1474},"2026-03-19",59.84,62.35,59.45,61.92,0.5,0.81,768500,{"date":1479,"open":1480,"high":1481,"low":1482,"close":1402,"change":1483,"percent_change":740,"volume":1484,"transactions":9,"vwap":1402},"2026-03-18",61.77,62.36,61.4,-0.31,570300,{"date":1486,"open":1487,"high":1488,"low":1489,"close":1490,"change":192,"percent_change":1301,"volume":1491,"transactions":9,"vwap":1490},"2026-03-17",61.86,61.96,61.14,61.73,599500,{"date":1493,"open":1494,"high":1495,"low":1459,"close":1496,"change":1497,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1496},"2026-03-16",61.54,62.21,61.41,1.18,1.96,1065100,{"date":1501,"open":1502,"high":1503,"low":1504,"close":1505,"change":1506,"percent_change":235,"volume":1507,"transactions":9,"vwap":1505},"2026-03-13",60.92,61.6,60,60.23,0.01,902800,{"date":1509,"open":1510,"high":1510,"low":1511,"close":1512,"change":544,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1512},"2026-03-12",61.48,59.97,60.22,-3.37,1305600,{"date":1516,"open":1517,"high":1518,"low":1465,"close":1519,"change":395,"percent_change":772,"volume":1520,"transactions":9,"vwap":1519},"2026-03-11",62.28,63.0050011,62.32,782700,{"date":1522,"open":1523,"high":1524,"low":1523,"close":1525,"change":1526,"percent_change":604,"volume":1527,"transactions":9,"vwap":1525},"2026-03-10",61.64,63.145,61.97,0.46,1669000,{"date":1529,"open":1530,"high":1531,"low":1532,"close":1533,"change":1534,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1533},"2026-03-09",58.32,61.67,57.98,61.51,2.3,3.88,2059400,{"date":1538,"open":1539,"high":1540,"low":1541,"close":1542,"change":1543,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1542},"2026-03-06",60.080002,61.29,58.83,59.21,-2.41,-3.91,1796800,{"date":1547,"open":1548,"high":1549,"low":1550,"close":1551,"change":1552,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1551},"2026-03-05",61.9,62.75,60.35,61.62,-0.67,-1.08,1099700,{"date":1556,"open":1557,"high":1558,"low":1559,"close":1560,"change":1561,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1560},"2026-03-04",62,62.7,61.5,62.29,1.11,1.81,1621500,{"date":1565,"open":1566,"high":1548,"low":1567,"close":1568,"change":1569,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1568},"2026-03-03",61.89,60.445,61.18,-2.91,-4.54,1339700,{"date":1573,"open":1574,"high":1575,"low":1519,"close":1576,"change":353,"percent_change":1301,"volume":1577,"transactions":9,"vwap":1576},"2026-03-02",62.42,64.13,64.089996,1348500,{"date":1579,"open":1580,"high":1581,"low":1582,"close":1583,"change":1584,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1583},"2026-02-27",63.28,64.074997,63.07,63.76,-0.8,-1.24,1489500,{"date":1588,"open":1589,"high":1589,"low":1590,"close":1591,"change":1592,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1591},"2026-02-26",66.44,63.48,64.56,-2.12,-3.18,1424300,{"date":1596,"open":1589,"high":1597,"low":1598,"close":1599,"change":1600,"percent_change":564,"volume":1601,"transactions":9,"vwap":1599},"2026-02-25",66.89,66.325,66.68,1.07,532300,{"date":1603,"open":1604,"high":1605,"low":1606,"close":1607,"change":1608,"percent_change":267,"volume":1609,"transactions":9,"vwap":1607},"2026-02-24",65.45,66.049004,64.83,65.61,0.92,424100,{"date":1611,"open":1612,"high":1613,"low":1614,"close":1615,"change":1616,"percent_change":741,"volume":1617,"transactions":9,"vwap":1615},"2026-02-23",64.7,65.31,63.971,64.69,-0.33,616600,{"date":1619,"open":1620,"high":1621,"low":1622,"close":1623,"change":1624,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1623},"2026-02-20",63.91,65.41,63.9,65.019997,0.68,1.06,585300,{"date":1628,"open":1629,"high":1630,"low":1631,"close":1632,"change":102,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1632},"2026-02-19",64.080002,64.42,63.58,64.34,-0.46,545100,{"date":1636,"open":1637,"high":1638,"low":1629,"close":1639,"change":1640,"percent_change":89,"volume":1641,"transactions":9,"vwap":1639},"2026-02-18",64.54,65.36,64.64,0.58,398200,{"date":1643,"open":1644,"high":1645,"low":1646,"close":1647,"change":235,"percent_change":1074,"volume":1648,"transactions":9,"vwap":1647},"2026-02-17",63.31,64.63,62.39,64.059998,2114700,{"date":1650,"open":1651,"high":1652,"low":1582,"close":1653,"change":354,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1653},"2026-02-13",63.89,64.61,64.040001,0.6,902500,{"date":1657,"open":1658,"high":1659,"low":1660,"close":1661,"change":257,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1661},"2026-02-12",65.76,66.099998,63.605,63.66,-2.47,1998200,{"date":1665,"open":1666,"high":1667,"low":1583,"close":1668,"change":503,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1668},"2026-02-11",65.11,65.7,65.27,2.19,735400,{"date":1672,"open":1673,"high":1674,"low":1675,"close":1676,"change":575,"percent_change":127,"volume":1677,"transactions":9,"vwap":1676},"2026-02-10",64.41,64.53,63.385,63.87,1842300,{"date":1679,"open":1680,"high":1652,"low":1681,"close":1682,"change":1683,"percent_change":267,"volume":1684,"transactions":9,"vwap":1682},"2026-02-09",62.88,62.55,64.24,0.9,1347600,{"date":1686,"open":1687,"high":1688,"low":1689,"close":1690,"change":1273,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1690},"2026-02-06",61.21,63.522,61.064999,63.34,5.65,1755200,{"date":1694,"open":1695,"high":1696,"low":1541,"close":1697,"change":1698,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1697},"2026-02-05",59.07,60.85,59.95,-0.04,-0.07,2634300,{"date":1702,"open":1703,"high":1704,"low":1705,"close":1706,"change":1707,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1706},"2026-02-04",62.2,62.63,58.735,59.99,-2.73,-4.35,3529900,{"date":1711,"open":1712,"high":1713,"low":1714,"close":1443,"change":645,"percent_change":803,"volume":1715,"transactions":9,"vwap":1443},"2026-02-03",64.62,64.86,61.36,1567000,{"date":1717,"open":1718,"high":1719,"low":1720,"close":1721,"change":667,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1721},"2026-02-02",62.38,64.66,62.305,64.050003,1.65,983900,{"date":1725,"open":1637,"high":1621,"low":1726,"close":1379,"change":512,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1379},"2026-01-30",62.57,-3.8,1468000,{"date":1730,"open":1731,"high":1732,"low":1733,"close":1734,"change":1735,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1734},"2026-01-29",65.54,66,63.12,65.5,0.11,0.17,1076400,{"date":1739,"open":1740,"high":1741,"low":1742,"close":1743,"change":1744,"percent_change":945,"volume":1745,"transactions":9,"vwap":1743},"2026-01-28",65.115,65.598,64.76,65.39,1.49,533700,{"date":1747,"open":1748,"high":1749,"low":1750,"close":1622,"change":1751,"percent_change":213,"volume":1752,"transactions":9,"vwap":1622},"2026-01-27",63.265,64.185,63.025002,1.52,559400,{"date":1754,"open":1755,"high":1756,"low":1557,"close":1718,"change":163,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1718},"2026-01-26",62.47,62.822,-0.4,815200,{"date":1760,"open":1761,"high":1762,"low":1763,"close":1704,"change":96,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1704},"2026-01-23",62.94,63.214,62.225,-1.21,432300,{"date":1767,"open":1768,"high":1769,"low":1770,"close":1771,"change":1735,"percent_change":1736,"volume":1772,"transactions":9,"vwap":1771},"2026-01-22",64.49,64.51,63.22,63.4,420300,{"date":1774,"open":1775,"high":1776,"low":1777,"close":1778,"change":1779,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1778},"2026-01-21",62.19,63.88,61.93,63.29,1.95,3.18,977800,{"date":1783,"open":1784,"high":1785,"low":1786,"close":1787,"change":1788,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1787},"2026-01-20",61.27,62.41,61.11,61.34,-1.07,-1.71,580800,{"date":1792,"open":1793,"high":1794,"low":1795,"close":1785,"change":1324,"percent_change":1497,"volume":1796,"transactions":9,"vwap":1785},"2026-01-16",62.73,63.029999,62.09,663900,{"date":1798,"open":1799,"high":1800,"low":1395,"close":1801,"change":1600,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1801},"2026-01-15",62.645,62.9,61.68,1.77,593700,{"date":1805,"open":1806,"high":1806,"low":1807,"close":1808,"change":575,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1808},"2026-01-14",60.69,59.81,60.61,-0.61,473800,{"date":1812,"open":1813,"high":1814,"low":1815,"close":1816,"change":342,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1816},"2026-01-13",60.88,61.599,60.79,60.98,0.94,587300,{"date":1820,"open":1821,"high":1822,"low":1821,"close":1467,"change":1823,"percent_change":74,"volume":1824,"transactions":9,"vwap":1467},"2026-01-12",59.5,60.62,0.28,740300,{"date":1826,"open":1827,"high":1828,"low":1829,"close":1830,"change":1831,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1830},"2026-01-09",58.99,60.425,58.765,60.13,1.61,2.75,771200,{"date":1835,"open":1821,"high":1821,"low":1836,"close":1837,"change":1838,"percent_change":447,"volume":1839,"transactions":9,"vwap":1837},"2026-01-08",58.049999,58.52,-1.11,518500,{"date":1841,"open":1842,"high":1807,"low":1843,"close":1844,"change":1845,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1844},"2026-01-07",59.67,59.15,59.63,-0.57,-0.95,739000,{"date":1849,"open":1850,"high":1851,"low":1852,"close":1853,"change":225,"percent_change":1292,"volume":1854,"transactions":9,"vwap":1853},"2026-01-06",59.31,60.33,59.2,60.2,1002000,{"date":1856,"open":1857,"high":1858,"low":1859,"close":1860,"change":1861,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1860},"2026-01-05",59.245,59.62,58.365,58.62,0.63,1.09,767300,{"date":1865,"open":1410,"high":1866,"low":1867,"close":1868,"change":1869,"percent_change":904,"volume":1870,"transactions":9,"vwap":1868},"2026-01-02",58.38,57.07,57.99,2.22,823300,{"date":1872,"open":1873,"high":1874,"low":1875,"close":1876,"change":1877,"percent_change":24,"volume":1878,"transactions":9,"vwap":1876},"2025-12-31",56.6,56.66,55.765,55.77,-0.68,355300,{"date":1880,"open":1881,"high":1882,"low":1883,"close":1884,"change":1699,"percent_change":122,"volume":1885,"transactions":9,"vwap":1884},"2025-12-30",56.62,56.902,56.41,56.45,645000,{"date":1887,"open":1888,"high":1889,"low":1890,"close":1891,"change":47,"percent_change":575,"volume":1892,"transactions":9,"vwap":1891},"2025-12-29",56.099998,56.69,55.93,56.52,483200,{"date":1894,"open":1895,"high":1895,"low":1896,"close":1897,"change":1898,"percent_change":1735,"volume":1899,"transactions":9,"vwap":1897},"2025-12-26",56.94,56.572,56.73,0.06,146600,{"date":1901,"open":1902,"high":1897,"low":1903,"close":1904,"change":1332,"percent_change":491,"volume":1905,"transactions":9,"vwap":1904},"2025-12-24",56.54,56.49,56.67,242500,{"date":1907,"open":1908,"high":1909,"low":1910,"close":1911,"change":192,"percent_change":342,"volume":1912,"transactions":9,"vwap":1911},"2025-12-23",55.98,56.57,55.81,56.55,267800,{"date":1914,"open":1915,"high":1915,"low":1916,"close":1917,"change":342,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1917},"2025-12-22",56.75,56.025002,56.23,1.02,442500,{"date":1921,"open":1922,"high":1923,"low":1922,"close":1924,"change":989,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1924},"2025-12-19",54.51,55.89,55.66,2.94,525900,{"date":1928,"open":1929,"high":1930,"low":1931,"close":1932,"change":1933,"percent_change":213,"volume":1934,"transactions":9,"vwap":1932},"2025-12-18",54.78,54.91,53.81,54.07,1.29,535700,{"date":1936,"open":1937,"high":1938,"low":1939,"close":1940,"change":1941,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1940},"2025-12-17",55.12,55.19,52.64,52.78,-2.02,-3.69,1883900,{"date":1945,"open":1946,"high":1947,"low":1948,"close":1949,"change":1950,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1949},"2025-12-16",54.93,55.32,54.27,54.8,-0.29,-0.53,1033400,{"date":1954,"open":1955,"high":1956,"low":1957,"close":1958,"change":151,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1958},"2025-12-15",56.029999,56.18,54.94,55.09,-0.63,1262800,{"date":1962,"open":1963,"high":1964,"low":1965,"close":1966,"change":1967,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1966},"2025-12-12",57.56,57.77,55.17,55.44,-2.99,-5.12,2108200,{"date":1971,"open":1972,"high":1426,"low":1973,"close":1974,"change":278,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1974},"2025-12-11",58.21,56.79,58.43,-0.65,721500,{"date":1978,"open":1979,"high":1980,"low":1981,"close":1982,"change":1324,"percent_change":502,"volume":1983,"transactions":9,"vwap":1982},"2025-12-10",58.0099983,59.0099983,57.78,58.81,720700,{"date":1985,"open":1964,"high":1986,"low":1987,"close":1988,"change":1989,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1988},"2025-12-09",58.19,57.5,58.080002,-0.03,-0.05,387700,{"date":1993,"open":1868,"high":1994,"low":1995,"close":1996,"change":1997,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1996},"2025-12-08",58.34,57.53,58.11,0.67,1.17,676000,{"date":2001,"open":1987,"high":2002,"low":2003,"close":2004,"change":1640,"percent_change":1918,"volume":2005,"transactions":9,"vwap":2004},"2025-12-05",58.09,57.37,57.44,342000,{"date":2007,"open":2008,"high":2009,"low":2010,"close":2011,"change":1633,"percent_change":1584,"volume":2012,"transactions":9,"vwap":2011},"2025-12-04",57.09,57.25,56.565,56.86,561300,{"date":2014,"open":2015,"high":2016,"low":2017,"close":2018,"change":667,"percent_change":1247,"volume":2019,"transactions":9,"vwap":2018},"2025-12-03",56.58,57.35,55.91,57.32,535100,{"date":2021,"open":2017,"high":2022,"low":2023,"close":2024,"change":2025,"percent_change":2026,"volume":2027,"transactions":9,"vwap":2024},"2025-12-02",56.8,55.6,56.28,0.97,1.75,479100,{"date":2029,"open":2030,"high":2031,"low":1922,"close":2032,"change":2033,"percent_change":2033,"volume":2034,"transactions":9,"vwap":2032},"2025-12-01",54.52,55.75,55.31,0,252400,{"date":2036,"open":2037,"high":2038,"low":2039,"close":2032,"change":1608,"percent_change":2040,"volume":2041,"transactions":9,"vwap":2032},"2025-11-28",54.61,55.33,54.4,1.69,196000,{"date":2043,"open":2044,"high":2045,"low":2044,"close":2046,"change":963,"percent_change":2047,"volume":2048,"transactions":9,"vwap":2046},"2025-11-26",53.43,54.777,54.39,2.86,596100,{"date":2050,"open":2051,"high":2052,"low":2053,"close":2054,"change":1735,"percent_change":491,"volume":2055,"transactions":9,"vwap":2054},"2025-11-25",52.029999,53.014999,50.84,52.88,519200,{"date":2057,"open":2058,"high":2059,"low":2060,"close":2061,"change":2062,"percent_change":2063,"volume":2064,"transactions":9,"vwap":2061},"2025-11-24",51.080002,53.02,51,52.77,2.32,4.6,556800,{"date":2066,"open":2067,"high":2068,"low":27,"close":2069,"change":1153,"percent_change":2070,"volume":2071,"transactions":9,"vwap":2069},"2025-11-21",50.09,51.22,50.45,0.82,1101900,{"date":2073,"open":2074,"high":2075,"low":2076,"close":2077,"change":2078,"percent_change":2079,"volume":2080,"transactions":9,"vwap":2077},"2025-11-20",54.11,54.2,49.84,50.040001,-2.48,-4.72,1590900,{"date":2082,"open":2083,"high":2084,"low":2085,"close":2086,"change":1817,"percent_change":1238,"volume":2087,"transactions":9,"vwap":2086},"2025-11-19",51.8,53.14,51.61,52.52,558200,{"date":2089,"open":2090,"high":2091,"low":2092,"close":2093,"change":1764,"percent_change":2094,"volume":2095,"transactions":9,"vwap":2093},"2025-11-18",52.02,52.38,51.02,51.58,-2.29,1572100,{"date":2097,"open":2098,"high":2099,"low":2100,"close":2101,"change":2102,"percent_change":2103,"volume":2104,"transactions":9,"vwap":2101},"2025-11-17",53.16,54.21,52.22,52.79,-0.84,-1.57,1184800,{"date":2106,"open":2107,"high":2108,"low":2109,"close":2110,"change":2111,"percent_change":2112,"volume":2113,"transactions":9,"vwap":2110},"2025-11-14",52.060001,54.419,51.86,53.63,-0.08,-0.15,1395700,{"date":2115,"open":2116,"high":2117,"low":2118,"close":2119,"change":2120,"percent_change":2121,"volume":2122,"transactions":9,"vwap":2119},"2025-11-13",55.060001,55.165,53.15,53.71,-2.04,-3.66,3097200,{"date":2124,"open":2125,"high":2126,"low":2127,"close":2031,"change":2128,"percent_change":1340,"volume":2129,"transactions":9,"vwap":2031},"2025-11-12",55.96,56.15,55.38,0.8,624300,{"date":2131,"open":2132,"high":2133,"low":2134,"close":2135,"change":646,"percent_change":1662,"volume":2136,"transactions":9,"vwap":2135},"2025-11-11",55.8,55.85,54.835,54.95,769900,{"date":2138,"open":2139,"high":2140,"low":2141,"close":2142,"change":2143,"percent_change":2144,"volume":2145,"transactions":9,"vwap":2142},"2025-11-10",56.29,56.5,55.63,56.34,1.7,3.11,565000,{"date":2147,"open":2148,"high":2149,"low":2150,"close":2151,"change":1809,"percent_change":2152,"volume":2153,"transactions":9,"vwap":2151},"2025-11-07",54.32,54.7,52.67,54.64,-1.1,803500,{"date":2155,"open":1915,"high":2156,"low":2157,"close":2158,"change":2159,"percent_change":2160,"volume":2161,"transactions":9,"vwap":2158},"2025-11-06",56.885,54.9,55.25,-1.35,-2.39,796800,{"date":2163,"open":2164,"high":2165,"low":2164,"close":1873,"change":1348,"percent_change":2166,"volume":2167,"transactions":9,"vwap":1873},"2025-11-05",55.11,57.29,2.98,454400,{"date":2169,"open":2132,"high":2170,"low":2157,"close":2171,"change":720,"percent_change":2172,"volume":2173,"transactions":9,"vwap":2171},"2025-11-04",56.56,54.96,-3.97,486900,{"date":2175,"open":2176,"high":2177,"low":2178,"close":2179,"change":192,"percent_change":772,"volume":2180,"transactions":9,"vwap":2179},"2025-11-03",57.64,57.91,57.060001,57.23,335200,{"date":2182,"open":2183,"high":2184,"low":2185,"close":2186,"change":1735,"percent_change":2187,"volume":2188,"transactions":9,"vwap":2186},"2025-10-31",57.51,57.79,56.46,56.91,0.19,397500,{"date":2190,"open":2191,"high":2192,"low":1973,"close":2022,"change":2193,"percent_change":783,"volume":2194,"transactions":9,"vwap":2022},"2025-10-30",57.34,57.88,-0.89,577700,{"date":2196,"open":2197,"high":1986,"low":2198,"close":2199,"change":1625,"percent_change":2200,"volume":2201,"transactions":9,"vwap":2199},"2025-10-29",57.67,57.11,57.69,1.87,684400,{"date":2203,"open":2204,"high":2205,"low":2206,"close":2207,"change":2208,"percent_change":751,"volume":2209,"transactions":9,"vwap":2207},"2025-10-28",56.4,56.855,56.19,56.63,0.24,560000,{"date":2211,"open":2125,"high":2212,"low":2213,"close":2214,"change":1744,"percent_change":2215,"volume":2216,"transactions":9,"vwap":2214},"2025-10-27",56.47,55.789,56.39,2.71,542500,{"date":2218,"open":2157,"high":2219,"low":2220,"close":2157,"change":1918,"percent_change":2221,"volume":2222,"transactions":9,"vwap":2157},"2025-10-24",55.238,54.79,1.89,304900,{"date":2224,"open":2225,"high":2226,"low":2225,"close":2227,"change":245,"percent_change":2228,"volume":2229,"transactions":9,"vwap":2227},"2025-10-23",52.28,54.0099983,53.88,2.47,427600,{"date":2231,"open":2232,"high":2233,"low":2234,"close":2235,"change":1585,"percent_change":2236,"volume":2237,"transactions":9,"vwap":2235},"2025-10-22",53.39,53.67,51.539,52.58,-2.3,664000,{"date":2239,"open":2240,"high":2240,"low":2241,"close":2242,"change":151,"percent_change":1975,"volume":2243,"transactions":9,"vwap":2242},"2025-10-21",54.13,53.46,53.82,220200,{"date":2245,"open":2246,"high":2247,"low":2246,"close":2248,"change":2070,"percent_change":2249,"volume":1609,"transactions":9,"vwap":2248},"2025-10-20",53.87,54.594,54.17,1.54,{"date":2251,"open":2252,"high":2253,"low":2086,"close":2254,"change":2255,"percent_change":117,"volume":2256,"transactions":9,"vwap":2254},"2025-10-17",53.029999,53.64,53.35,-0.17,736700,{"date":2258,"open":2259,"high":2260,"low":2261,"close":2262,"change":2263,"percent_change":2264,"volume":2265,"transactions":9,"vwap":2262},"2025-10-16",53.91,54.155,52.96,53.52,0.26,0.49,1231000,{"date":2267,"open":2268,"high":2269,"low":2100,"close":2270,"change":2249,"percent_change":2166,"volume":2271,"transactions":9,"vwap":2270},"2025-10-15",53.11,53.38,53.26,847300,{"date":2273,"open":2274,"high":2275,"low":2276,"close":2277,"change":2278,"percent_change":2279,"volume":2280,"transactions":9,"vwap":2277},"2025-10-14",51.79,52.795,51.44,51.72,-1.18,-2.23,776100,{"date":2282,"open":2283,"high":2284,"low":2285,"close":2286,"change":2228,"percent_change":2287,"volume":2288,"transactions":9,"vwap":2286},"2025-10-13",52.48,53.049999,52.07,52.9,4.9,898300,{"date":2290,"open":2226,"high":2291,"low":2292,"close":2293,"change":2294,"percent_change":2295,"volume":2296,"transactions":9,"vwap":2293},"2025-10-10",54.099998,50.41,50.43,-3.42,-6.35,1429600,{"date":2298,"open":2299,"high":2300,"low":2254,"close":2301,"change":2302,"percent_change":2303,"volume":2304,"transactions":9,"vwap":2301},"2025-10-09",53.97,54.040001,53.85,-0.14,-0.26,421700,{"date":2306,"open":2307,"high":2300,"low":2308,"close":2309,"change":1802,"percent_change":1273,"volume":2310,"transactions":9,"vwap":2309},"2025-10-08",52.24,52.17,53.99,462400,{"date":2312,"open":108,"high":2246,"low":2313,"close":2100,"change":2152,"percent_change":2314,"volume":2315,"transactions":9,"vwap":2100},"2025-10-07",52.11,-2.06,590200,{"date":2317,"open":2318,"high":2319,"low":2320,"close":2321,"change":1744,"percent_change":2322,"volume":2323,"transactions":9,"vwap":2321},"2025-10-06",53.93,54.16,53.31,53.32,2.87,325600,{"date":2325,"open":2326,"high":2327,"low":2328,"close":2329,"change":2330,"percent_change":1975,"volume":2331,"transactions":9,"vwap":2329},"2025-10-03",52.4,52.62,51.56,51.83,-0.34,326700,{"date":2333,"open":2334,"high":2335,"low":2336,"close":2308,"change":175,"percent_change":1779,"volume":2337,"transactions":9,"vwap":2308},"2025-10-02",52.19,52.295,51.75,425800,{"date":2339,"open":2340,"high":2341,"low":2340,"close":2342,"change":1389,"percent_change":2343,"volume":2344,"transactions":9,"vwap":2342},"2025-10-01",49.74,51.21,51.17,2.09,275600,{"date":2346,"open":2347,"high":2348,"low":2349,"close":2350,"change":2351,"percent_change":2128,"volume":2352,"transactions":9,"vwap":2350},"2025-09-30",49.72,50.17,49.51,50.12,0.4,301100,{"date":2354,"open":2355,"high":2356,"low":2357,"close":2347,"change":835,"percent_change":2358,"volume":2359,"transactions":9,"vwap":2347},"2025-09-29",50.13,50.44,49.695,0.18,207600,{"date":2361,"open":2362,"high":2363,"low":2364,"close":2365,"change":2366,"percent_change":192,"volume":2367,"transactions":9,"vwap":2365},"2025-09-26",49.62,49.7,49.029999,49.63,0.16,333400,{"date":2369,"open":2370,"high":2371,"low":2372,"close":2373,"change":2374,"percent_change":39,"volume":2375,"transactions":9,"vwap":2373},"2025-09-25",48.72,49.58,48.23,49.47,-0.11,341900,{"date":2377,"open":2371,"high":2363,"low":2378,"close":2371,"change":2379,"percent_change":2380,"volume":2381,"transactions":9,"vwap":2371},"2025-09-24",48.95,-0.09,-0.18,326300,{"date":2383,"open":2384,"high":2348,"low":2385,"close":2386,"change":2302,"percent_change":2387,"volume":2388,"transactions":9,"vwap":2386},"2025-09-23",49.885,49.37,49.67,-0.28,287900,{"date":2390,"open":2391,"high":2392,"low":2391,"close":2393,"change":1324,"percent_change":1744,"volume":2394,"transactions":9,"vwap":2393},"2025-09-22",49.13,49.96,49.81,270400,{"date":2396,"open":2397,"high":2397,"low":2398,"close":2399,"change":278,"percent_change":96,"volume":2400,"transactions":9,"vwap":2399},"2025-09-19",49.41,48.745,49.080002,438600,{"date":2402,"open":2403,"high":2404,"low":2405,"close":2406,"change":2407,"percent_change":2408,"volume":2409,"transactions":9,"vwap":2406},"2025-09-18",49,49.75,48.87,49.46,1.71,3.58,650100,{"date":2411,"open":2412,"high":2413,"low":2414,"close":2415,"change":2302,"percent_change":1950,"volume":2416,"transactions":9,"vwap":2415},"2025-09-17",47.81,48.16,47.14,47.75,535300,{"date":2418,"open":2419,"high":2420,"low":2421,"close":2422,"change":1332,"percent_change":2423,"volume":2424,"transactions":9,"vwap":2422},"2025-09-16",48.0099983,48.049999,47.56,47.89,0.25,445000,{"date":2426,"open":2427,"high":2428,"low":2414,"close":2428,"change":458,"percent_change":1918,"volume":2429,"transactions":9,"vwap":2428},"2025-09-15",47.225,47.77,617100,{"date":2431,"open":2432,"high":2433,"low":2434,"close":2435,"change":1898,"percent_change":427,"volume":2436,"transactions":9,"vwap":2435},"2025-09-12",47.33,47.45,47.080002,47.29,237800,{"date":2438,"open":2439,"high":2440,"low":2439,"close":2441,"change":1823,"percent_change":1654,"volume":2442,"transactions":9,"vwap":2441},"2025-09-11",47.15,47.529,47.23,275700,{"date":2444,"open":2445,"high":2446,"low":2447,"close":2448,"change":2449,"percent_change":1160,"volume":2450,"transactions":9,"vwap":2448},"2025-09-10",46.73,47.099998,46.6,46.95,1.08,332300,{"date":2452,"open":2453,"high":2454,"low":2455,"close":2456,"change":835,"percent_change":2457,"volume":2458,"transactions":9,"vwap":2456},"2025-09-09",45.9,45.915,45.51,45.87,0.2,190600,{"date":2460,"open":2461,"high":2462,"low":2463,"close":2464,"change":354,"percent_change":2465,"volume":2466,"transactions":9,"vwap":2464},"2025-09-08",45.61,45.98,45.595,45.78,0.84,191200,{"date":2468,"open":2469,"high":2470,"low":2471,"close":2472,"change":604,"percent_change":2473,"volume":2474,"transactions":9,"vwap":2472},"2025-09-05",45.54,45.66,44.824,45.4,1.68,485200,{"date":2476,"open":2477,"high":2478,"low":2479,"close":2480,"change":342,"percent_change":1933,"volume":2481,"transactions":9,"vwap":2480},"2025-09-04",43.92,44.7,43.719,44.65,215900,{"date":2483,"open":2484,"high":2484,"low":2485,"close":2486,"change":2379,"percent_change":2487,"volume":2488,"transactions":9,"vwap":2486},"2025-09-03",44.36,43.63,44.080002,-0.2,253500,{"date":2490,"open":2491,"high":2492,"low":2493,"close":2494,"change":1221,"percent_change":2152,"volume":2495,"transactions":9,"vwap":2494},"2025-09-02",43.49,44.18,43.35,44.17,463200,{"date":2497,"open":2455,"high":2455,"low":2498,"close":2499,"change":2500,"percent_change":2501,"volume":2502,"transactions":9,"vwap":2499},"2025-08-29",44.49,44.66,-1.44,-3.12,351200,{"date":2504,"open":2505,"high":2506,"low":2507,"close":2508,"change":2509,"percent_change":458,"volume":2510,"transactions":9,"vwap":2508},"2025-08-28",46,46.4,45.74,46.099998,0.22,416000,{"date":2512,"open":2513,"high":2514,"low":2515,"close":2516,"change":427,"percent_change":1823,"volume":2517,"transactions":9,"vwap":2516},"2025-08-27",45.64,45.93,45.41,45.88,390000,{"date":2519,"open":2520,"high":2516,"low":2520,"close":2521,"change":2351,"percent_change":2522,"volume":2523,"transactions":9,"vwap":2521},"2025-08-26",45.49,45.75,0.88,314500,{"date":2525,"open":2526,"high":2527,"low":2528,"close":2529,"change":2530,"percent_change":835,"volume":2531,"transactions":9,"vwap":2529},"2025-08-25",45.31,45.57,45.099998,45.35,0.04,254100,{"date":2533,"open":2534,"high":2535,"low":2536,"close":2526,"change":2537,"percent_change":2538,"volume":2539,"transactions":9,"vwap":2526},"2025-08-22",44.28,45.835,44.155,1.21,2.74,556900,{"date":2541,"open":2542,"high":2543,"low":2544,"close":2545,"change":158,"percent_change":2546,"volume":2547,"transactions":9,"vwap":2545},"2025-08-21",44.11,44.435,43.91,44.099998,-0.54,513600,{"date":2549,"open":2550,"high":2550,"low":2551,"close":2552,"change":1616,"percent_change":2553,"volume":2554,"transactions":9,"vwap":2552},"2025-08-20",44.54,43.15,44.34,-0.74,766200,{"date":2556,"open":2557,"high":2558,"low":2559,"close":2560,"change":2561,"percent_change":2562,"volume":2563,"transactions":9,"vwap":2560},"2025-08-19",45.56,45.65,44.61,44.67,-0.82,-1.8,352900,{"date":2565,"open":2566,"high":2567,"low":2568,"close":2520,"change":2187,"percent_change":437,"volume":2569,"transactions":9,"vwap":2520},"2025-08-18",45.29,45.52,45.19,234300,{"date":2571,"open":2453,"high":2572,"low":2573,"close":2574,"change":2575,"percent_change":2576,"volume":2577,"transactions":9,"vwap":2574},"2025-08-15",45.99,45.18,45.3,-1.02,-2.2,560200,{"date":2579,"open":2580,"high":2581,"low":2558,"close":2582,"change":2111,"percent_change":2255,"volume":2583,"transactions":9,"vwap":2582},"2025-08-14",45.7,46.49,46.32,579800,{"date":2585,"open":2586,"high":2587,"low":2588,"close":2506,"change":1153,"percent_change":2589,"volume":2590,"transactions":9,"vwap":2506},"2025-08-13",46.28,46.52,45.955,0.89,614700,{"date":2592,"open":2593,"high":2505,"low":2594,"close":2572,"change":2595,"percent_change":2596,"volume":2597,"transactions":9,"vwap":2572},"2025-08-12",45.060001,44.745,1.32,2.96,478800,{"date":2599,"open":2600,"high":2601,"low":2602,"close":2560,"change":1990,"percent_change":2374,"volume":2603,"transactions":9,"vwap":2560},"2025-08-11",44.89,45.37,44.57,371300,{"date":2605,"open":2606,"high":2607,"low":2608,"close":2609,"change":395,"percent_change":605,"volume":2610,"transactions":9,"vwap":2609},"2025-08-08",44.43,44.74,44.21,44.72,389400,{"date":2612,"open":2613,"high":2614,"low":2615,"close":2616,"change":2617,"percent_change":963,"volume":2618,"transactions":9,"vwap":2616},"2025-08-07",44.64,44.88,44.0099983,44.37,0.66,323400,{"date":2620,"open":2621,"high":2622,"low":2623,"close":2624,"change":2625,"percent_change":2626,"volume":2627,"transactions":9,"vwap":2624},"2025-08-06",43.57,43.79,43.11,43.71,-0.1,-0.23,330900,{"date":2629,"open":2630,"high":2498,"low":2631,"close":2632,"change":1221,"percent_change":1838,"volume":2633,"transactions":9,"vwap":2632},"2025-08-05",44.35,43.32,43.81,550700,{"date":2635,"open":2636,"high":2637,"low":2638,"close":2637,"change":2639,"percent_change":1802,"volume":2640,"transactions":9,"vwap":2637},"2025-08-04",43.84,44.3,43.69,0.77,294500,{"date":2642,"open":2643,"high":2644,"low":2645,"close":2646,"change":54,"percent_change":2647,"volume":2648,"transactions":9,"vwap":2646},"2025-08-01",43.31,43.96,42.67,43.53,-1.49,689600,{"date":2650,"open":2568,"high":2568,"low":2651,"close":2652,"change":646,"percent_change":2653,"volume":2654,"transactions":9,"vwap":2652},"2025-07-31",43.76,44.19,-3.05,528500,{"date":2656,"open":2469,"high":2657,"low":2658,"close":2659,"change":354,"percent_change":2465,"volume":2660,"transactions":9,"vwap":2659},"2025-07-30",45.82,45.17,45.58,437600,{"date":2662,"open":2663,"high":2664,"low":2665,"close":2666,"change":2667,"percent_change":1735,"volume":2668,"transactions":9,"vwap":2666},"2025-07-29",45.43,45.8,44.92,45.2,0.05,202000,{"date":2670,"open":2671,"high":2658,"low":2671,"close":2672,"change":1380,"percent_change":2673,"volume":2674,"transactions":9,"vwap":2672},"2025-07-28",44.83,45.15,1.6,179400,{"date":2676,"open":2608,"high":2677,"low":2678,"close":2679,"change":1506,"percent_change":235,"volume":2680,"transactions":9,"vwap":2679},"2025-07-25",44.48,44,44.44,212500,{"date":2682,"open":2677,"high":2550,"low":2683,"close":2606,"change":2530,"percent_change":835,"volume":2684,"transactions":9,"vwap":2606},"2025-07-24",44.060001,248500,{"date":2686,"open":2687,"high":2688,"low":2689,"close":2690,"change":1506,"percent_change":235,"volume":2691,"transactions":9,"vwap":2690},"2025-07-23",44.25,44.42,43.83,44.39,386300,{"date":2693,"open":2694,"high":2695,"low":2696,"close":2697,"change":2561,"percent_change":2698,"volume":2699,"transactions":9,"vwap":2697},"2025-07-22",45,45.029999,43.95,44.38,-1.81,674200,{"date":2701,"open":2666,"high":2702,"low":2573,"close":2666,"change":73,"percent_change":2366,"volume":2703,"transactions":9,"vwap":2666},"2025-07-21",45.72,379200,{"date":2705,"open":2706,"high":2707,"low":2708,"close":2709,"change":1698,"percent_change":2379,"volume":2710,"transactions":9,"vwap":2709},"2025-07-18",45.42,45.465,44.82,45.13,334200,{"date":2712,"open":2713,"high":2574,"low":2559,"close":2658,"change":2714,"percent_change":2715,"volume":2716,"transactions":9,"vwap":2658},"2025-07-17",44.84,0.34,0.76,515600,{"date":2718,"open":2719,"high":2720,"low":2721,"close":2671,"change":2722,"percent_change":2723,"volume":2724,"transactions":9,"vwap":2671},"2025-07-16",44.69,44.86,43.77,-0.19,-0.42,1393700,{"date":2726,"open":2727,"high":2728,"low":2729,"close":2730,"change":772,"percent_change":502,"volume":2731,"transactions":9,"vwap":2730},"2025-07-15",45.34,45.62,44.98,45.02,511200,{"date":2733,"open":2734,"high":2480,"low":2636,"close":2735,"change":279,"percent_change":2736,"volume":2737,"transactions":9,"vwap":2735},"2025-07-14",44.56,44.46,-0.87,456600,{"date":2739,"open":2480,"high":2695,"low":2740,"close":2741,"change":2625,"percent_change":39,"volume":2742,"transactions":9,"vwap":2741},"2025-07-11",44.55,44.85,246900,{"date":2744,"open":2745,"high":2746,"low":2747,"close":2748,"change":395,"percent_change":2749,"volume":2750,"transactions":9,"vwap":2748},"2025-07-10",45.0099983,45.07,44.52,44.95,0.78,311000,{"date":2752,"open":2753,"high":2754,"low":2755,"close":2756,"change":2358,"percent_change":1153,"volume":2757,"transactions":9,"vwap":2756},"2025-07-09",44.5,45.049999,44.23,44.6,580200,{"date":2759,"open":2760,"high":2761,"low":2762,"close":2688,"change":2128,"percent_change":2763,"volume":2764,"transactions":9,"vwap":2688},"2025-07-08",43.98,44.71,43.87,1.83,409000,{"date":2766,"open":2767,"high":2768,"low":2769,"close":2770,"change":2771,"percent_change":2772,"volume":2773,"transactions":9,"vwap":2770},"2025-07-07",44.029999,44.215,43.46,43.62,-0.85,-1.91,417200,{"date":2775,"open":2776,"high":2777,"low":2778,"close":2779,"change":193,"percent_change":1229,"volume":2780,"transactions":9,"vwap":2779},"2025-07-03",44.33,44.625,44.305,44.47,245300,{"date":2782,"open":2783,"high":2784,"low":2783,"close":2785,"change":1476,"percent_change":2200,"volume":2786,"transactions":9,"vwap":2785},"2025-07-02",43.24,44.31,44.16,543400,{"date":2788,"open":2789,"high":2485,"low":2790,"close":2493,"change":1483,"percent_change":2791,"volume":2792,"transactions":9,"vwap":2493},"2025-07-01",43.34,42.726,-0.71,910900,{"date":2794,"open":2795,"high":2795,"low":2796,"close":2797,"change":1506,"percent_change":235,"volume":2798,"transactions":9,"vwap":2797},"2025-06-30",43.88,43.446,43.66,403900,{"date":2800,"open":2801,"high":2678,"low":2802,"close":2803,"change":235,"percent_change":2667,"volume":2804,"transactions":9,"vwap":2803},"2025-06-27",43.7,43.2,43.65,634000,{"date":2806,"open":2807,"high":2624,"low":2808,"close":2485,"change":1300,"percent_change":1683,"volume":2809,"transactions":9,"vwap":2485},"2025-06-26",43.6,43.27,194200,{"date":2811,"open":2812,"high":2813,"low":2814,"close":2783,"change":437,"percent_change":2815,"volume":2816,"transactions":9,"vwap":2783},"2025-06-25",43.049999,43.255,42.88,0.98,370800,{"date":2818,"open":2819,"high":2820,"low":2821,"close":2822,"change":2823,"percent_change":2824,"volume":2825,"transactions":9,"vwap":2822},"2025-06-24",41.99,42.85,41.97,42.82,1.55,3.76,513300,{"date":2827,"open":2828,"high":2829,"low":2830,"close":2831,"change":2187,"percent_change":1526,"volume":2832,"transactions":9,"vwap":2831},"2025-06-23",40.96,41.46,40.45,41.27,497100,{"date":2834,"open":2835,"high":2836,"low":2837,"close":2838,"change":117,"percent_change":96,"volume":2839,"transactions":9,"vwap":2838},"2025-06-20",41.81,41.83,40.56,41.080002,600000,{"date":2841,"open":2842,"high":2843,"low":2844,"close":2842,"change":2208,"percent_change":1640,"volume":2845,"transactions":9,"vwap":2842},"2025-06-18",41.4,41.82,41.17,644700,{"date":2847,"open":2831,"high":2848,"low":2849,"close":2849,"change":575,"percent_change":2193,"volume":2850,"transactions":9,"vwap":2849},"2025-06-17",41.865,41.16,627900,{"date":2852,"open":2853,"high":2854,"low":2853,"close":2855,"change":2537,"percent_change":416,"volume":2856,"transactions":9,"vwap":2855},"2025-06-16",40.85,41.735,41.53,787800,{"date":2858,"open":2859,"high":2860,"low":2861,"close":2862,"change":2863,"percent_change":2864,"volume":2865,"transactions":9,"vwap":2862},"2025-06-13",40.51,40.95,40.205,40.32,-1.06,-2.56,1040600,{"date":2867,"open":2868,"high":2869,"low":2868,"close":2870,"change":2358,"percent_change":752,"volume":2871,"transactions":9,"vwap":2870},"2025-06-12",41,41.54,41.38,393000,{"date":2873,"open":2874,"high":2875,"low":2876,"close":2877,"change":122,"percent_change":1950,"volume":2878,"transactions":9,"vwap":2877},"2025-06-11",41.58,41.79,40.865,41.2,702200,{"date":2880,"open":2881,"high":2842,"low":142,"close":2882,"change":2465,"percent_change":2883,"volume":2884,"transactions":9,"vwap":2882},"2025-06-10",40.67,41.32,2.08,461300,{"date":2886,"open":2887,"high":2888,"low":2889,"close":2890,"change":2749,"percent_change":1498,"volume":2891,"transactions":9,"vwap":2890},"2025-06-09",40.02,40.87,39.971,40.48,649900,{"date":2893,"open":2894,"high":2895,"low":2896,"close":2897,"change":2187,"percent_change":458,"volume":2898,"transactions":9,"vwap":2897},"2025-06-06",39.82,40.2,39.68,39.7,280100,{"date":2900,"open":2901,"high":2902,"low":2903,"close":2904,"change":2722,"percent_change":107,"volume":2905,"transactions":9,"vwap":2904},"2025-06-05",39.96,40.3,39.26,39.51,617000,{"date":2907,"open":2908,"high":2909,"low":2910,"close":2897,"change":2911,"percent_change":963,"volume":2912,"transactions":9,"vwap":2897},"2025-06-04",39.41,39.79,39.09,0.59,508900,{"date":2914,"open":2915,"high":2916,"low":2917,"close":2918,"change":667,"percent_change":2919,"volume":2920,"transactions":9,"vwap":2918},"2025-06-03",38.13,39.165,37.95,39.11,2.73,474200,{"date":2922,"open":2923,"high":2924,"low":2923,"close":2925,"change":1654,"percent_change":2673,"volume":2926,"transactions":9,"vwap":2925},"2025-06-02",37.42,38.2,38.07,343000,{"date":2928,"open":2929,"high":2929,"low":2930,"close":2931,"change":2561,"percent_change":2932,"volume":2933,"transactions":9,"vwap":2931},"2025-05-30",38.099998,36.82,37.47,-2.14,478500,{"date":2935,"open":2910,"high":2910,"low":2936,"close":2937,"change":2358,"percent_change":74,"volume":2938,"transactions":9,"vwap":2937},"2025-05-29",38.080002,38.29,380600,{"date":2940,"open":2941,"high":2942,"low":2943,"close":2944,"change":2380,"percent_change":2945,"volume":2946,"transactions":9,"vwap":2944},"2025-05-28",38.34,38.52,38.040001,38.11,-0.47,395100,{"date":2948,"open":2949,"high":2950,"low":2951,"close":2937,"change":2952,"percent_change":2953,"volume":2954,"transactions":9,"vwap":2937},"2025-05-27",37.85,38.44,37.58,1.23,3.32,484900,{"date":2956,"open":2957,"high":2958,"low":2959,"close":2960,"change":2961,"percent_change":2962,"volume":2963,"transactions":9,"vwap":2960},"2025-05-23",36.72,37.26,36.635,37.060001,-0.55,-1.46,717000,{"date":2965,"open":2966,"high":2967,"low":2968,"close":2969,"change":47,"percent_change":2970,"volume":2971,"transactions":9,"vwap":2969},"2025-05-22",37.84,38.17,37.605,37.61,-0.56,521900,{"date":2973,"open":2924,"high":2974,"low":2968,"close":2975,"change":168,"percent_change":2976,"volume":2977,"transactions":9,"vwap":2975},"2025-05-21",38.971,37.82,-1.79,874800,{"date":2979,"open":2937,"high":2980,"low":2981,"close":2982,"change":2983,"percent_change":2984,"volume":2985,"transactions":9,"vwap":2982},"2025-05-20",38.53,38.139,38.51,-0.06,-0.16,455800,{"date":2987,"open":2988,"high":2989,"low":2990,"close":2991,"change":2722,"percent_change":1221,"volume":2992,"transactions":9,"vwap":2991},"2025-05-19",37.9,38.65,37.86,38.57,1167500,{"date":2994,"open":2995,"high":2996,"low":2997,"close":2998,"change":2379,"percent_change":2626,"volume":2999,"transactions":9,"vwap":2998},"2025-05-16",38.875,38.9,38.33,38.76,236600,{"date":3001,"open":3002,"high":3003,"low":3004,"close":3005,"change":2626,"percent_change":3006,"volume":3007,"transactions":9,"vwap":3005},"2025-05-15",38.72,39.12,38.37,38.85,-0.59,403300,{"date":3009,"open":3010,"high":3011,"low":3012,"close":3013,"change":2423,"percent_change":3014,"volume":3015,"transactions":9,"vwap":3013},"2025-05-14",39.13,39.35,38.8,39.080002,0.64,483800,{"date":3017,"open":3018,"high":3019,"low":3020,"close":3021,"change":1497,"percent_change":3022,"volume":3023,"transactions":9,"vwap":3021},"2025-05-13",37.785,39.0050011,37.78,38.83,3.13,716600,{"date":3025,"open":3026,"high":2990,"low":3027,"close":3028,"change":594,"percent_change":3029,"volume":3030,"transactions":9,"vwap":3028},"2025-05-12",37.36,37.07,37.65,7.08,932900,{"date":3032,"open":3033,"high":3034,"low":3035,"close":3036,"change":1823,"percent_change":2128,"volume":3037,"transactions":9,"vwap":3036},"2025-05-09",35.38,35.47,34.905,35.16,478900,{"date":3039,"open":3040,"high":3041,"low":3042,"close":3043,"change":192,"percent_change":666,"volume":3044,"transactions":9,"vwap":3043},"2025-05-08",35.035,35.391,34.6,34.88,420000,{"date":3046,"open":3047,"high":3048,"low":3049,"close":3050,"change":1654,"percent_change":1802,"volume":3051,"transactions":9,"vwap":3050},"2025-05-07",33.98,34.66,33.63,34.56,319200,{"date":3053,"open":3054,"high":3055,"low":3056,"close":3057,"change":151,"percent_change":2575,"volume":3058,"transactions":9,"vwap":3057},"2025-05-06",33.73,34.23,33.49,33.96,336600,{"date":3060,"open":3061,"high":3062,"low":3063,"close":3064,"change":117,"percent_change":3065,"volume":3066,"transactions":9,"vwap":3064},"2025-05-05",34.29,34.65,34.25,34.31,-0.92,238300,{"date":3068,"open":3069,"high":3070,"low":3061,"close":3071,"change":1497,"percent_change":3072,"volume":2523,"transactions":9,"vwap":3071},"2025-05-02",34.3,34.9,34.63,3.53,{"date":3074,"open":3075,"high":3076,"low":3077,"close":3078,"change":428,"percent_change":3079,"volume":3080,"transactions":9,"vwap":3078},"2025-05-01",33.82,34.11,33.415,33.45,0.45,221300,{"date":3082,"open":3083,"high":3084,"low":178,"close":3085,"change":2263,"percent_change":605,"volume":3086,"transactions":9,"vwap":3085},"2025-04-30",32.22,33.375,33.3,408900,{"date":3088,"open":3089,"high":3090,"low":3091,"close":3092,"change":102,"percent_change":3093,"volume":3094,"transactions":9,"vwap":3092},"2025-04-29",33,33.4,32.865,33.040001,-0.9,369100,{"date":3096,"open":3097,"high":3098,"low":3099,"close":3100,"change":1699,"percent_change":47,"volume":3101,"transactions":9,"vwap":3100},"2025-04-28",33.31,33.52,32.65,33.34,171700,{"date":182,"open":3103,"high":3104,"low":3105,"close":3106,"change":1640,"percent_change":1802,"volume":3107,"transactions":9,"vwap":3106},32.83,33.68,32.69,33.41,621600]