[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AFRM":3,"homepage-market-summary":30,"stock-historical-AFRM":172},{"ticker":4,"date":5,"profile":6,"quote":14},"AFRM","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"Affirm Holdings, Inc. Class A Common Stock","Nasdaq",null,"PERSONAL CREDIT INSTITUTIONS","Founded in 2012, Affirm is a market leader in the buy now, pay later space with around $36 billion in transaction volume in fiscal 2025. Affirm offers both zero-interest financing, which is merchant subsidized, and interest-bearing loans, which function as personal loans that are approved on a per-transaction basis. Over 70% of Affirm's transaction volume comes from its interest-bearing loans, which also constitute the majority of its revenue. Affirm primarily operates in the United States, which accounted for more than 95% of its revenue in 2025, but it has also expanded to Canada and the United Kingdom.","2,206","San Francisco, CA",{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},70.43,69.38,70.48,67.15,69.23,1.2,1.73,3974097.962142,47096,69.3325,176.64999,8.62,10273960.983879527,36.8,1436,{"status":31,"indices":32,"watchlist":74,"sectors":97,"benchmarks":152},"success",[33,41,48,55,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":53,"is_up":39,"sparkline":60,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":39,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":46,"is_up":39,"sparkline":73,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[75,82,90],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":39,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":88,"sparkline":89,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":88,"sparkline":96,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[98,103,108,113,118,123,128,133,137,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",1.05,197.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",0.11,53.46,{"name":109,"etf":110,"change":111,"price":112,"is_up":88},"Healthcare","XLV",-1.32,166.2,{"name":114,"etf":115,"change":116,"price":117,"is_up":88},"Consumer Cycl","XLY",-0.03,108.81,{"name":119,"etf":120,"change":121,"price":122,"is_up":88},"Consumer Staples","XLP",-0.33,80.33,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",1.95,62.7,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",0.99,168.64,{"name":134,"etf":135,"change":121,"price":136,"is_up":88},"Materials","XLB",48.54,{"name":138,"etf":139,"change":140,"price":141,"is_up":88},"Real Estate","XLRE",-0.56,40.68,{"name":143,"etf":144,"change":145,"price":146,"is_up":39},"Utilities","XLU",0.61,39.68,{"name":148,"etf":149,"change":150,"price":151,"is_up":88},"Comm Services","XLC",-0.93,109.94,[153,158,162,167],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":159,"name":160,"price":161,"change":46,"is_up":39},"QQQ","Invesco QQQ Trust",742.03,{"ticker":163,"name":164,"price":165,"change":166,"is_up":39},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":168,"name":169,"price":170,"change":171,"is_up":39},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":183},365,1,1000,{"period_high":177,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":15,"start_date":182,"end_date":5},100,39.42,5904792,2155248972.851002,73.26,"2025-04-21",[184,185,195,206,217,227,237,248,259,270,281,292,302,313,324,334,344,355,366,375,386,397,407,418,429,440,451,462,473,484,495,505,516,527,536,547,556,567,578,589,600,610,620,630,640,651,662,671,682,692,702,713,724,735,743,751,760,769,778,786,794,803,811,819,828,836,844,852,859,867,876,882,890,897,906,914,923,932,941,949,958,967,976,984,993,1001,1009,1017,1026,1033,1042,1051,1059,1067,1075,1082,1091,1100,1108,1117,1126,1134,1142,1151,1157,1166,1172,1181,1190,1199,1206,1214,1223,1231,1238,1245,1254,1263,1272,1281,1289,1296,1304,1313,1322,1331,1339,1348,1356,1365,1373,1381,1390,1399,1408,1416,1425,1434,1440,1447,1455,1464,1473,1481,1488,1496,1502,1510,1518,1527,1536,1544,1552,1560,1567,1575,1582,1588,1597,1603,1612,1620,1629,1638,1645,1652,1659,1665,1673,1681,1690,1698,1706,1714,1723,1732,1738,1745,1753,1759,1766,1774,1781,1788,1797,1806,1815,1824,1831,1838,1846,1854,1860,1867,1876,1882,1889,1896,1904,1911,1920,1929,1937,1943,1949,1956,1962,1970,1978,1986,1994,2002,2008,2016,2023,2032,2040,2049,2058,2065,2074,2083,2089,2097,2104,2113,2121,2126,2132,2139,2144,2153,2162,2170,2177,2182,2188,2192,2197,2205,2212,2219,2226,2233,2240,2247,2254,2260,2267,2271,2279,2285,2292,2300,2307,2314,2323,2331,2340,2349,2357,2365,2374,2382,2390,2398,2406,2415,2424,2433,2441,2449,2457,2466,2473,2480,2484,2491,2499,2506,2514,2523,2531,2538,2545,2552,2560,2568,2575,2582,2591,2598,2606,2614,2622,2630,2637,2643,2650,2659,2664,2670,2677,2684,2692,2699,2705,2714,2721,2728,2736,2741,2750,2755,2761,2768,2773,2780,2787,2794,2802,2809,2817,2826,2834,2842,2849,2858,2865,2872,2879,2886,2894,2901,2910,2919,2925,2932,2940,2947,2955,2962,2969,2976,2983,2991,2999,3007,3016,3024,3032,3039,3047,3055,3063,3069,3078,3086,3094,3101,3107,3114,3119,3126,3135],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":186,"open":187,"high":188,"low":189,"close":19,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-09-30",69.68,70.66,68.92,-0.07,-0.1,2811786.766311,38065,69.5714,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-29",68.91,70.31,67.83,69.3,2.09,3.11,3490456.79326,45870,69.0752,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-28",70.12,70.24,67.17,67.21,-4.31,-6.03,3687631.717335,50747,68.2588,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":190,"volume":224,"transactions":225,"vwap":226},"2026-09-25",72.11,72.34,70.19,71.52,-0.05,2568523.634755,42725,71.5716,{"date":228,"open":229,"high":230,"low":229,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-24",67.53,71.8,71.57,3.48,5.11,6096530.138447,57581,70.7316,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-23",71.16,71.46,66.6252,68.09,-3.68,-5.13,6217630.392915,81823,68.2642,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-22",73.275,73.37,70.75,71.77,0.72,1.01,5036846.872787,57147,71.876,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-21",72.4,73.16,70.04,71.05,-0.16,-0.22,4017544.645599,56575,71.019,{"date":271,"open":272,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-18",70.67,71.31,69.61,71.21,0.93,1.32,3921135.371508,42516,70.9578,{"date":282,"open":283,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-17",74.02,74.51,69.92,70.28,-1.3,-1.82,3669978.949168,54142,71.2246,{"date":293,"open":294,"high":250,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-16",72.47,70.2,71.58,-0.51,-0.71,3993380.543726,51575,71.8706,{"date":303,"open":304,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-15",73.5,74.9,71.44,72.09,-1.29,-1.76,3489428.011738,46128,72.3321,{"date":314,"open":315,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-14",72.23,74,71.71,73.38,1.94,2.72,4150273.589697,55643,72.9901,{"date":325,"open":326,"high":327,"low":328,"close":306,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-11",68.63,71.48,67.875,3.45,5.07,4532031.69392,52935,70.6195,{"date":335,"open":336,"high":337,"low":338,"close":339,"change":265,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-10",66.86,69.03,66.03,67.99,-0.23,3742919.766532,52474,67.8351,{"date":345,"open":346,"high":347,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-09",71.325,71.55,68.08,68.15,-3.93,-5.45,5453230.44072,77652,68.8164,{"date":356,"open":357,"high":358,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-08",72.26,72.35,70.64,72.08,-0.27,-0.37,3365851.825614,51098,71.572,{"date":367,"open":368,"high":368,"low":369,"close":358,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-04",73.75,71.87,-1.95,-2.62,3867803.908376,57518,72.3346,{"date":376,"open":377,"high":378,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-03",75.065,75.99,73.24,74.3,0.21,0.28,4102301.536664,54845,74.4167,{"date":387,"open":388,"high":389,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-02",69.37,74.93,69.242,74.09,4.15,5.93,5904638.121867,72875,73.6779,{"date":398,"open":399,"high":399,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-01",73.32,69.54,69.94,-4.51,-6.06,7962729.798672,88811,70.5212,{"date":408,"open":409,"high":410,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-31",75.8,76.9492,71.23,74.45,-3.31,-4.26,11692893.406726,125657,74.0739,{"date":419,"open":420,"high":421,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-28",86,90.44,77.59,77.76,0.27,0.35,29084738.688375,213018,82.908,{"date":430,"open":431,"high":432,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-27",76.9,78.21,75.41,77.49,1.03,1.35,9528032.556633,115887,78.227,{"date":441,"open":442,"high":443,"low":444,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-26",76.96,77.43,76.1101,76.46,-1.485,-1.91,2054971.712319,34788,76.6951,{"date":452,"open":453,"high":454,"low":455,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-25",77.42,78.265,76.18,77.945,1.065,1.39,2476934.158033,37378,77.6487,{"date":463,"open":464,"high":465,"low":466,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-24",77.06,78.73,76.55,76.88,-0.15,-0.19,2678628.17899,36637,77.1697,{"date":474,"open":475,"high":476,"low":477,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-21",75.81,77.07,74.81,77.03,1.98,2.64,2387895.16202,39818,76.4461,{"date":485,"open":486,"high":487,"low":488,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-20",77.14,77.71,74.34,75.05,-2.28,-2.95,2642199.798138,38881,75.1276,{"date":496,"open":497,"high":498,"low":497,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-19",73.35,78.76,77.33,3.785,5.15,2890215.091797,50990,77.2606,{"date":506,"open":507,"high":508,"low":509,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-18",71.88,75.86,71.5,73.545,-0.975,-1.31,3830423.505218,56165,74.0283,{"date":517,"open":518,"high":519,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-17",77.97,78,74.47,74.52,-3.83,-4.89,2877332.01918,49463,75.204,{"date":528,"open":529,"high":530,"low":531,"close":532,"change":166,"percent_change":53,"volume":533,"transactions":534,"vwap":535},"2026-08-14",78.86,80.65,78.3,78.35,1972512.071647,36612,78.8104,{"date":537,"open":538,"high":539,"low":540,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-13",73.7,78.92,73.4,78.32,4.92,6.7,2898214.490629,48830,76.8729,{"date":548,"open":549,"high":550,"low":551,"close":540,"change":552,"percent_change":212,"volume":553,"transactions":554,"vwap":555},"2026-08-12",77.38,78.28,72.94,-3.305,3526909.986856,50871,74.0722,{"date":557,"open":558,"high":559,"low":560,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-11",75.66,77.125,75.1801,76.705,1.165,1.54,2112163.555116,40369,76.5076,{"date":568,"open":569,"high":570,"low":571,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-10",75,76.33,74.805,75.54,0.29,0.39,2858279.844694,48253,75.8518,{"date":579,"open":580,"high":581,"low":582,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-07",77.98,78.52,74.43,75.25,-1.33,-1.74,2895939.774928,45415,75.8065,{"date":590,"open":591,"high":592,"low":593,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-06",77,78.98,76.37,76.58,-1.89,-2.41,2280115.557283,41867,77.2476,{"date":601,"open":602,"high":603,"low":604,"close":605,"change":425,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-08-05",80,81.01,78.26,78.47,0.45,2367125.097969,43117,79.0683,{"date":611,"open":612,"high":613,"low":612,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-08-04",76.52,79.75,78.12,2.49,3.29,3059037.935862,47664,78.5801,{"date":621,"open":622,"high":623,"low":327,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-08-03",71.56,76.43,75.63,4.12,5.76,3060991.195372,48541,75.6859,{"date":631,"open":632,"high":633,"low":634,"close":635,"change":585,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-31",73.94,74.46,70.37,71.51,-2.38,2523187.851476,41634,71.6903,{"date":641,"open":642,"high":643,"low":644,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-30",70.92,73.51,69.85,73.25,3.14,4.48,4026015.325057,52363,72.233,{"date":652,"open":653,"high":654,"low":655,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-29",71,73.02,69.62,70.11,-2.29,-3.16,3581505.635633,51144,71.1225,{"date":663,"open":664,"high":368,"low":665,"close":261,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-28",72.61,70.95,-0.65,-0.89,2452772.330874,40403,72.3012,{"date":672,"open":673,"high":674,"low":675,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-27",72.03,73.875,72.02,73.05,2.82,4.02,3114572.940522,45189,73.0703,{"date":683,"open":684,"high":685,"low":656,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-24",71.26,72.79,70.23,-0.98,-1.38,2622095.343402,39903,70.8717,{"date":693,"open":694,"high":695,"low":696,"close":275,"change":697,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-23",72,72.49,69.86,-2.705,-3.66,4138458.392389,59546,71.2161,{"date":703,"open":704,"high":705,"low":706,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":711,"vwap":712},"2026-07-22",74.89,75.43,73.55,73.915,-0.805,-1.08,3188247.690106,41713,74.2372,{"date":714,"open":715,"high":716,"low":717,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":722,"vwap":723},"2026-07-21",75.23,75.5,73.84,74.72,-0.6,-0.8,4623297.593317,63998,74.5834,{"date":725,"open":726,"high":727,"low":728,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":733,"vwap":734},"2026-07-20",75.87,77.4634,75.195,75.32,-0.75,-0.99,4339413.478688,56895,76.1069,{"date":736,"open":737,"high":519,"low":738,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":739},"2026-07-17",76.98,74.75,76.07,-3.77,-4.72,4546700,{"date":744,"open":745,"high":746,"low":747,"close":748,"change":749,"percent_change":657,"volume":750,"transactions":9,"vwap":748},"2026-07-16",80.050003,83.17,79.425,79.84,-1.87,3776500,{"date":752,"open":753,"high":754,"low":755,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":756},"2026-07-15",85.62,86.8,80.44,81.71,-2.74,-3.24,4444000,{"date":761,"open":762,"high":763,"low":764,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-07-14",82.97,84.75,82.17,84.45,2.52,3.08,3348400,{"date":770,"open":771,"high":772,"low":773,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-07-13",82.79,84,81.11,81.93,-1.49,-1.79,3021300,{"date":779,"open":780,"high":420,"low":781,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-07-10",85.14,81.92,83.42,-0.36,-0.43,3471500,{"date":787,"open":788,"high":789,"low":790,"close":791,"change":792,"percent_change":767,"volume":793,"transactions":9,"vwap":791},"2026-07-09",82.099998,85.58,81.69,83.78,2.5,3065200,{"date":795,"open":796,"high":797,"low":798,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-07-08",82.41,82.58,79.33,81.28,-2.34,-2.8,4626800,{"date":804,"open":420,"high":805,"low":806,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-07-07",86.77,82.87,83.62,-2.16,-2.52,4032800,{"date":812,"open":813,"high":814,"low":815,"close":816,"change":20,"percent_change":817,"volume":818,"transactions":9,"vwap":816},"2026-07-06",84.99,86.32,83.53,85.78,1.42,3667000,{"date":820,"open":821,"high":822,"low":823,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-07-02",84.555,86.55,82.55,84.58,0.73,0.87,3768100,{"date":829,"open":830,"high":831,"low":832,"close":833,"change":834,"percent_change":677,"volume":835,"transactions":9,"vwap":833},"2026-07-01",82.85,85.305,81.86,83.85,2.3,3753200,{"date":837,"open":781,"high":838,"low":839,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-06-30",82.8,80.75,81.55,-0.24,-0.29,3193900,{"date":845,"open":846,"high":847,"low":848,"close":849,"change":834,"percent_change":850,"volume":851,"transactions":9,"vwap":849},"2026-06-29",80.6,82.095001,78.82,81.79,2.89,4552200,{"date":853,"open":726,"high":854,"low":855,"close":856,"change":480,"percent_change":857,"volume":858,"transactions":9,"vwap":856},"2026-06-26",80.47,75.57,79.49,3.44,8865500,{"date":860,"open":861,"high":862,"low":863,"close":864,"change":87,"percent_change":865,"volume":866,"transactions":9,"vwap":864},"2026-06-25",78.13,79.2,76.089996,76.85,-1.04,3669800,{"date":868,"open":869,"high":870,"low":871,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-06-24",72.76,79.97,72.24,77.66,5.83,8.12,5829600,{"date":877,"open":878,"high":879,"low":274,"close":880,"change":362,"percent_change":297,"volume":881,"transactions":9,"vwap":880},"2026-06-23",69.96,72.33,71.83,2818100,{"date":883,"open":884,"high":716,"low":885,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-06-22",74.019997,71.765,72.2,-1.72,-2.33,3364800,{"date":891,"open":892,"high":738,"low":892,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-06-18",71.91,73.92,3.19,4.51,4486500,{"date":898,"open":899,"high":900,"low":901,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-06-17",74.12,77.099998,70.59,70.73,-3.96,-5.3,6220400,{"date":907,"open":908,"high":909,"low":694,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-06-16",72.5,75.74,74.69,2.79,3.88,6092500,{"date":915,"open":916,"high":917,"low":918,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-06-15",69,73.45,68.47,71.9,5.73,8.66,6543900,{"date":924,"open":925,"high":926,"low":927,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-06-12",66.81,67.5,64.12,66.17,-0.32,-0.48,3024800,{"date":933,"open":934,"high":935,"low":936,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-06-11",62.54,66.55,61.18,66.49,3.68,5.86,4661700,{"date":942,"open":943,"high":944,"low":127,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-06-10",63.65,66.21,62.81,-2.3,-3.53,4507600,{"date":950,"open":951,"high":952,"low":953,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-06-09",65.9,68.7,62.84,65.11,-0.35,-0.53,3087300,{"date":959,"open":960,"high":961,"low":962,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2026-06-08",64.010002,66.18,62.48,65.46,1.85,2.91,3554200,{"date":968,"open":969,"high":970,"low":971,"close":972,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":972},"2026-06-05",67.19,68.12,62.44,63.61,-5.09,-7.41,3849300,{"date":977,"open":978,"high":979,"low":980,"close":952,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":952},"2026-06-04",67.2,69.145,65.88,2.43,3.67,4697800,{"date":985,"open":986,"high":987,"low":988,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2026-06-03",69.63,70.65,64.9,66.27,-4.74,-6.68,5318000,{"date":994,"open":995,"high":261,"low":996,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-06-02",71.28,70.050003,71.010002,-1.9,-2.61,4716600,{"date":1002,"open":1003,"high":1004,"low":358,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-06-01",73.97,75.22,72.91,-0.74,-1,5736900,{"date":1010,"open":632,"high":1011,"low":1012,"close":1013,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1013},"2026-05-29",74.63,72.07,73.65,0.65,0.89,6453800,{"date":1018,"open":1019,"high":1020,"low":1021,"close":1022,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1022},"2026-05-28",70.44,73.33,69.64,73,2.56,3.63,5020100,{"date":1027,"open":1028,"high":230,"low":1029,"close":1019,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1019},"2026-05-27",70,69.4,1.17,1.69,5826500,{"date":1034,"open":1035,"high":1036,"low":1037,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-05-26",65.98,69.81,65.32,69.27,4.05,6.21,5550000,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1047,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-05-22",68.050003,69.878,64,65.22,-1.96,-2.92,5545700,{"date":1052,"open":1053,"high":199,"low":1054,"close":1055,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1055},"2026-05-21",67.24,64.49,67.18,0.06,0.09,3964600,{"date":1060,"open":1061,"high":1062,"low":1063,"close":1064,"change":1065,"percent_change":911,"volume":1066,"transactions":9,"vwap":1064},"2026-05-20",65.77,67.54,63.3,67.12,1.82,5927200,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1072,"change":1015,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1072},"2026-05-19",64.41,65.37,62.83,65.3,1.38,4310100,{"date":1076,"open":1077,"high":1078,"low":953,"close":1069,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1069},"2026-05-18",64.98,65.97,-1.41,-2.14,3466600,{"date":1083,"open":1084,"high":1085,"low":1086,"close":1087,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1087},"2026-05-15",65.19,67.56,65.050003,65.82,-1.75,-2.59,3482200,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1096,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1096},"2026-05-14",63.92,67.59,63.049999,67.57,4.04,6.36,4717700,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1105,"change":998,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1105},"2026-05-13",64.96,65,59.75,63.53,-2.9,6863400,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1113,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1113},"2026-05-12",65.85,68.52,64.625,65.43,-1.02,-1.53,5178700,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1122,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1122},"2026-05-11",63.09,66.605,61.85,66.45,2.44,3.81,7789700,{"date":1127,"open":1128,"high":1129,"low":1130,"close":960,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":960},"2026-05-08",68.36,71.29,63.75,-3.35,-4.97,9412900,{"date":1135,"open":18,"high":1136,"low":1137,"close":1138,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1138},"2026-05-07",68.96,66.74,67.36,1.78,2.71,7446700,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1147,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1147},"2026-05-06",67.79,68.46,64.255,65.58,-1.23,-1.84,6023600,{"date":1152,"open":1085,"high":1153,"low":1154,"close":925,"change":361,"percent_change":1155,"volume":1156,"transactions":9,"vwap":925},"2026-05-05",68.198,66.2,-0.4,3470900,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1162,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1162},"2026-05-04",67.14,68.878,66.7,67.080002,-0.46,-0.68,4067700,{"date":1167,"open":1168,"high":1044,"low":1169,"close":1062,"change":1170,"percent_change":330,"volume":1171,"transactions":9,"vwap":1062},"2026-05-01",64.76,64.6,3.26,6423600,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1177,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1177},"2026-04-30",63.12,65.13,61.7,64.28,0.8,1.26,4958600,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1186,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1186},"2026-04-29",62.585,63.64,61.099998,63.48,0.32,0.51,3815700,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1195,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1195},"2026-04-28",64.37,65.39,62.86,63.16,-1.97,-3.02,3309000,{"date":1200,"open":1201,"high":1202,"low":1201,"close":1175,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1175},"2026-04-27",63.21,65.44,1.41,2.21,3523400,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1211,"change":1212,"percent_change":1030,"volume":1213,"transactions":9,"vwap":1211},"2026-04-24",63.5,64.2,62.35,63.72,0.74,4095900,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1219,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1219},"2026-04-23",65.51,66.024002,61.281,62.98,-3.6,-5.41,5710800,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1228,"change":479,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1228},"2026-04-22",66.059998,67.32,65.41,66.58,3.07,3034200,{"date":1232,"open":1096,"high":1233,"low":1234,"close":1169,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1169},"2026-04-21",68.74,64.56,-2.46,-3.67,6219500,{"date":1239,"open":1240,"high":18,"low":1241,"close":1242,"change":1023,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1242},"2026-04-20",64.35,64.18,67.059998,3.97,5793700,{"date":1246,"open":1247,"high":1248,"low":1249,"close":1250,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1250},"2026-04-17",63.865,66,62.33,64.5,4.22,7,8918000,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1259,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1259},"2026-04-16",60.44,61.71,58.44,60.28,0.66,1.11,4890900,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1268,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1268},"2026-04-15",58.4,59.93,56.635,59.62,3.8,6.81,7574200,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1277,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1277},"2026-04-14",52.86,56.080002,52.515,55.82,3.85,7.41,6820300,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1286,"change":857,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1286},"2026-04-13",48,52.080002,47.97,51.97,7.09,5244500,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1294,"change":930,"percent_change":687,"volume":1295,"transactions":9,"vwap":1294},"2026-04-10",49.45,49.9,48.2,48.53,3596700,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1301,"change":720,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1301},"2026-04-09",49.4,49.7,47.563,49.0099983,-1.61,3054100,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1309,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1309},"2026-04-08",51.82,53.38,49.645,49.81,2.41,5.08,6045100,{"date":1314,"open":1315,"high":1316,"low":1317,"close":1318,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1318},"2026-04-07",47.57,48.35,46.52,47.4,-1.05,-2.17,4267200,{"date":1323,"open":1324,"high":1325,"low":1326,"close":1327,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1327},"2026-04-06",47.34,49.55,47.049999,48.45,2.14,4.62,4415200,{"date":1332,"open":1333,"high":1334,"low":1335,"close":1336,"change":1337,"percent_change":1031,"volume":1338,"transactions":9,"vwap":1336},"2026-04-02",43.81,46.36,43.060001,46.31,0.77,3590100,{"date":1340,"open":1341,"high":1342,"low":1343,"close":1344,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1344},"2026-04-01",46.66,47.35,45.17,45.54,-0.28,-0.61,3668600,{"date":1349,"open":1350,"high":1351,"low":1352,"close":1353,"change":911,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1353},"2026-03-31",43.92,46.19,43.6,45.82,6.48,5325700,{"date":1357,"open":1358,"high":1359,"low":1360,"close":1361,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1361},"2026-03-30",42.77,44.205,42.41,43.029999,0.5,1.18,4054100,{"date":1366,"open":1367,"high":1368,"low":1369,"close":1370,"change":111,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1370},"2026-03-27",42.99,43.85,42.095001,42.53,-3.01,5375200,{"date":1374,"open":1375,"high":1376,"low":1377,"close":1368,"change":1378,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1368},"2026-03-26",44.56,46.040001,43.68,-1.2,-2.66,4686800,{"date":1382,"open":1383,"high":1384,"low":1385,"close":1386,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1386},"2026-03-25",46,47.2,44.44,45.049999,0.26,0.58,3194500,{"date":1391,"open":1392,"high":1393,"low":1394,"close":1395,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1395},"2026-03-24",45.47,45.61,43.61,44.79,-1.37,-2.97,4315100,{"date":1400,"open":1401,"high":1402,"low":1403,"close":1404,"change":1405,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1404},"2026-03-23",45.56,46.63,45.029999,46.16,2.35,5.36,5351700,{"date":1409,"open":1410,"high":1411,"low":1412,"close":1333,"change":1413,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1333},"2026-03-20",44.040001,45.45,43.24,-0.62,-1.4,5383000,{"date":1417,"open":1418,"high":1419,"low":1420,"close":1421,"change":1422,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1421},"2026-03-19",43.21,45.46,42.781,44.43,0.01,0.02,5751000,{"date":1426,"open":1427,"high":1428,"low":1429,"close":1430,"change":1431,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1430},"2026-03-18",47.14,49.51,43.83,44.42,-3.14,-6.6,12867700,{"date":1435,"open":1283,"high":1436,"low":1383,"close":1437,"change":1438,"percent_change":361,"volume":1439,"transactions":9,"vwap":1437},"2026-03-17",48.91,47.56,-0.13,5628100,{"date":1441,"open":1442,"high":1316,"low":1443,"close":1444,"change":1445,"percent_change":21,"volume":1446,"transactions":9,"vwap":1444},"2026-03-16",47.575,47.080002,47.69,0.81,4506500,{"date":1448,"open":1449,"high":1450,"low":1451,"close":1452,"change":1362,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1452},"2026-03-13",47.27,48.38,46.29,46.88,1.08,4490800,{"date":1456,"open":1457,"high":1458,"low":1459,"close":1460,"change":1461,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1460},"2026-03-12",50.19,51.21,46.11,46.38,-4.41,-8.68,6609500,{"date":1465,"open":1466,"high":1467,"low":1468,"close":1469,"change":1470,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1469},"2026-03-11",49.83,51.39,49.22,50.79,1.02,2.05,3939700,{"date":1474,"open":1475,"high":1476,"low":1477,"close":1478,"change":865,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1478},"2026-03-10",51.2,51.5,49.2,49.77,-2.05,5075200,{"date":1482,"open":1483,"high":1484,"low":1485,"close":1486,"change":667,"percent_change":887,"volume":1487,"transactions":9,"vwap":1486},"2026-03-09",50.43,51.38,49.185,50.81,6594400,{"date":1489,"open":1490,"high":1491,"low":1492,"close":1493,"change":720,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1493},"2026-03-06",51.35,52.4,49.823,51.7,-1.52,5597800,{"date":1497,"open":1475,"high":1274,"low":1498,"close":1499,"change":1139,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1499},"2026-03-05",50.68,52.5,3.51,6170900,{"date":1503,"open":1504,"high":1505,"low":1506,"close":1507,"change":850,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1507},"2026-03-04",48.74,51.58,48.36,50.72,6.04,7244200,{"date":1511,"open":1512,"high":1513,"low":1514,"close":1515,"change":1516,"percent_change":615,"volume":1517,"transactions":9,"vwap":1515},"2026-03-03",45.28,48.61,43.725,47.83,1.16,6807900,{"date":1519,"open":1520,"high":1521,"low":1522,"close":1523,"change":1524,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1523},"2026-03-02",45.6,47.47,45.15,46.67,-0.31,-0.66,5475800,{"date":1528,"open":1529,"high":1530,"low":1531,"close":1532,"change":1533,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1532},"2026-02-27",48.56,48.97,45.86,46.98,-3.44,-6.82,9316400,{"date":1537,"open":1538,"high":1539,"low":1540,"close":1541,"change":1123,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1541},"2026-02-26",48.43,50.84,48.26,50.42,5.09,7164900,{"date":1545,"open":1546,"high":1547,"low":1548,"close":1549,"change":106,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1549},"2026-02-25",48.17,48.58,47.275,47.98,0.23,8680500,{"date":1553,"open":1554,"high":1555,"low":1556,"close":1557,"change":1212,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1557},"2026-02-24",47.13,48.499,46.566,47.87,1.57,4930600,{"date":1561,"open":1562,"high":1563,"low":1564,"close":1554,"change":903,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1554},"2026-02-23",49.91,50.62,46.76,-7.75,7174300,{"date":1568,"open":1569,"high":1570,"low":1571,"close":1572,"change":1573,"percent_change":1079,"volume":1574,"transactions":9,"vwap":1572},"2026-02-20",50.59,52.89,50.25,51.09,-0.73,4811000,{"date":1576,"open":1577,"high":1578,"low":1579,"close":1306,"change":1580,"percent_change":1550,"volume":1581,"transactions":9,"vwap":1306},"2026-02-19",49.455,51.95,49.28,0.12,6456100,{"date":1583,"open":1578,"high":1584,"low":1585,"close":1493,"change":1586,"percent_change":38,"volume":1587,"transactions":9,"vwap":1493},"2026-02-18",52.895,51,0.1,6630900,{"date":1589,"open":1590,"high":1591,"low":1592,"close":1593,"change":1594,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1593},"2026-02-17",49.73,52.275,49.17,51.6,1.79,3.59,7389200,{"date":1598,"open":1599,"high":1600,"low":1601,"close":1309,"change":72,"percent_change":1586,"volume":1602,"transactions":9,"vwap":1309},"2026-02-13",50.13,51.080002,48.55,10261000,{"date":1604,"open":1605,"high":1606,"low":1607,"close":1608,"change":1609,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1608},"2026-02-12",56.9,57.099998,49.6,49.76,-6.78,-11.99,13681200,{"date":1613,"open":1614,"high":1614,"low":1615,"close":1616,"change":1617,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1616},"2026-02-11",60.255,55.0099983,56.54,-3.11,-5.21,8204600,{"date":1621,"open":1622,"high":1623,"low":1624,"close":1625,"change":1626,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1625},"2026-02-10",57.74,62.14,57.5,59.65,1.7,2.93,9328800,{"date":1630,"open":1631,"high":1632,"low":1633,"close":1634,"change":1635,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1634},"2026-02-09",57.029999,58.87,55.55,57.95,0.92,1.61,7830600,{"date":1639,"open":1640,"high":1185,"low":1641,"close":1631,"change":1642,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1631},"2026-02-06",60.675,55.33,-2.39,-4.02,19096200,{"date":1646,"open":1647,"high":1648,"low":1649,"close":1650,"change":757,"percent_change":1461,"volume":1651,"transactions":9,"vwap":1650},"2026-02-05",59.5,61.89,58.12,59.42,12968500,{"date":1653,"open":1654,"high":1655,"low":1656,"close":1657,"change":1362,"percent_change":1445,"volume":1658,"transactions":9,"vwap":1657},"2026-02-04",61.15,62.21,58.95,62.16,8229000,{"date":1660,"open":1661,"high":1662,"low":1625,"close":1663,"change":121,"percent_change":956,"volume":1664,"transactions":9,"vwap":1663},"2026-02-03",64.33,64.62,61.66,8511500,{"date":1666,"open":1667,"high":1668,"low":1669,"close":1670,"change":1031,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1670},"2026-02-02",59.32,62.698,59,61.99,2.8,5655900,{"date":1674,"open":1675,"high":1675,"low":1676,"close":1677,"change":1678,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1677},"2026-01-30",62.64,59.69,60.3,-2.5,-3.98,5553300,{"date":1682,"open":1683,"high":1684,"low":1685,"close":1686,"change":1687,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1686},"2026-01-29",65.25,65.34,61.37,62.8,-2.56,-3.92,7745200,{"date":1691,"open":916,"high":1692,"low":1693,"close":1694,"change":1695,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1694},"2026-01-28",69.365,64.85,65.36,-3.43,-4.99,6933000,{"date":1699,"open":1700,"high":1701,"low":1702,"close":1703,"change":1704,"percent_change":1580,"volume":1705,"transactions":9,"vwap":1703},"2026-01-27",71.029999,71.15,68,68.79,0.08,4967700,{"date":1707,"open":653,"high":1708,"low":1709,"close":1710,"change":1711,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1710},"2026-01-26",71.34,68.55,68.71,-2.72,-3.81,4509600,{"date":1715,"open":1716,"high":1717,"low":1718,"close":1719,"change":1720,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1719},"2026-01-23",72.645,72.97,70.675,71.43,-1.405,-1.93,3851200,{"date":1724,"open":1725,"high":1726,"low":1727,"close":1728,"change":1729,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1728},"2026-01-22",72.81,74.22,70.9,72.835,1.075,1.5,4591700,{"date":1733,"open":1734,"high":1735,"low":1028,"close":1736,"change":1260,"percent_change":276,"volume":1737,"transactions":9,"vwap":1736},"2026-01-21",70.54,74.14,71.76,6073900,{"date":1739,"open":653,"high":1740,"low":1741,"close":1742,"change":698,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1742},"2026-01-20",73.28,70.81,71.099998,-4.9,4708200,{"date":1746,"open":357,"high":1747,"low":1748,"close":1749,"change":1750,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1749},"2026-01-16",75.9,72.050003,74.76,2.95,4.11,5618200,{"date":1754,"open":1755,"high":899,"low":622,"close":1756,"change":720,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1756},"2026-01-15",73.67,71.81,-1.1,4516000,{"date":1760,"open":716,"high":1761,"low":1762,"close":664,"change":1763,"percent_change":1764,"volume":1765,"transactions":9,"vwap":664},"2026-01-14",75.595,70.33,-3.36,-4.42,8159800,{"date":1767,"open":1768,"high":623,"low":1769,"close":1770,"change":1771,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1770},"2026-01-13",76,72.3,75.97,-0.42,-0.55,6560200,{"date":1775,"open":1776,"high":1777,"low":583,"close":1778,"change":1221,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1778},"2026-01-12",84.14,84.65,76.39,-6.61,11495200,{"date":1782,"open":1783,"high":1784,"low":1785,"close":1786,"change":38,"percent_change":1550,"volume":1787,"transactions":9,"vwap":1786},"2026-01-09",82.25,82.99,79.83,81.8,2649600,{"date":1789,"open":1790,"high":1791,"low":1792,"close":1793,"change":1794,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1793},"2026-01-08",82.33,82.86,79.88,81.61,-1.44,-1.73,3259800,{"date":1798,"open":1799,"high":1800,"low":1801,"close":1802,"change":1803,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1802},"2026-01-07",82.38,83.9,81.555,83.050003,0.7,0.85,3707700,{"date":1807,"open":1808,"high":1809,"low":1810,"close":1811,"change":1812,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1811},"2026-01-06",81.63,82.5,78.627,82.35,1.55,1.92,3600600,{"date":1816,"open":1817,"high":1818,"low":1819,"close":1820,"change":1821,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1820},"2026-01-05",74.17,81.41,74.010002,80.8,6.77,9.14,7656500,{"date":1825,"open":569,"high":1826,"low":1827,"close":1828,"change":1155,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1828},"2026-01-02",75.458,72.86,74.029999,-0.54,4112000,{"date":1832,"open":1833,"high":1834,"low":1835,"close":582,"change":1836,"percent_change":749,"volume":1837,"transactions":9,"vwap":582},"2025-12-31",75.88,76.225,74.23,-1.42,2527500,{"date":1839,"open":1840,"high":1841,"low":1842,"close":1843,"change":1844,"percent_change":606,"volume":1845,"transactions":9,"vwap":1843},"2025-12-30",75.39,76.49,75.2,75.85,0.34,1986200,{"date":1847,"open":1848,"high":1849,"low":1850,"close":1851,"change":1852,"percent_change":1155,"volume":1853,"transactions":9,"vwap":1851},"2025-12-29",74.94,76.3,74.48,75.51,-0.3,2070900,{"date":1855,"open":1856,"high":1857,"low":305,"close":475,"change":1858,"percent_change":841,"volume":1859,"transactions":9,"vwap":475},"2025-12-26",75.47,76.2,-0.18,2071800,{"date":1861,"open":1862,"high":1863,"low":1864,"close":378,"change":425,"percent_change":1865,"volume":1866,"transactions":9,"vwap":378},"2025-12-24",75.315,76.441,74.035004,0.46,1572500,{"date":1868,"open":1869,"high":1870,"low":1871,"close":1872,"change":1873,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1872},"2025-12-23",77.47,78.22,74.687,75.64,-2.93,-3.73,3707400,{"date":1877,"open":1878,"high":592,"low":1879,"close":1880,"change":1405,"percent_change":767,"volume":1881,"transactions":9,"vwap":1880},"2025-12-22",76.94,76.47,78.57,3633500,{"date":1883,"open":1884,"high":1885,"low":1886,"close":1887,"change":468,"percent_change":95,"volume":1888,"transactions":9,"vwap":1887},"2025-12-19",77.16,78.5,76.13,76.22,8519900,{"date":1890,"open":1891,"high":541,"low":1892,"close":593,"change":1893,"percent_change":1894,"volume":1895,"transactions":9,"vwap":593},"2025-12-18",74.6,73.68,4.33,6.01,7668700,{"date":1897,"open":1898,"high":1899,"low":1900,"close":1901,"change":1902,"percent_change":1149,"volume":1903,"transactions":9,"vwap":1901},"2025-12-17",73.36,75.73,71.74,72.040001,-1.35,6827600,{"date":1905,"open":1103,"high":1906,"low":988,"close":1907,"change":1908,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1907},"2025-12-16",73.98,73.39,7.73,11.77,11011700,{"date":1912,"open":1913,"high":1914,"low":1915,"close":1916,"change":1917,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1916},"2025-12-15",67.77,68.29,65.306,65.66,-1.59,-2.36,4784500,{"date":1921,"open":1922,"high":1923,"low":1924,"close":1925,"change":1926,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1925},"2025-12-12",68.32,69.2,66.48,67.25,-1.78,-2.58,3926700,{"date":1930,"open":1931,"high":1932,"low":1933,"close":1934,"change":1935,"percent_change":1927,"volume":1936,"transactions":9,"vwap":1934},"2025-12-11",70.055,70.36,65.6,69.029999,-1.83,6395000,{"date":1938,"open":1702,"high":1939,"low":339,"close":1940,"change":1123,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1940},"2025-12-10",71.12,70.86,3.57,4164700,{"date":1944,"open":1945,"high":401,"low":1946,"close":1947,"change":46,"percent_change":1865,"volume":1948,"transactions":9,"vwap":1947},"2025-12-09",67.45,67.087997,68.42,3303600,{"date":1950,"open":1951,"high":1952,"low":1953,"close":1954,"change":1580,"percent_change":157,"volume":1955,"transactions":9,"vwap":1954},"2025-12-08",68.375,68.5,66.723,68.11,4186500,{"date":1957,"open":1958,"high":1959,"low":1960,"close":339,"change":94,"percent_change":1114,"volume":1961,"transactions":9,"vwap":339},"2025-12-05",68.45,68.61,67.3,3435200,{"date":1963,"open":1923,"high":1964,"low":1965,"close":1966,"change":1967,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1966},"2025-12-04",69.355,66.66,68.69,-0.95,-1.36,5115500,{"date":1971,"open":1972,"high":1973,"low":1974,"close":1021,"change":1975,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1021},"2025-12-03",66.84,70.7,66.61,2.62,3.91,5126000,{"date":1979,"open":1980,"high":1981,"low":1974,"close":1982,"change":1983,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1982},"2025-12-02",69.5,71.86,67.019997,-2.045,-2.96,7184000,{"date":1987,"open":1988,"high":1989,"low":1990,"close":1991,"change":1992,"percent_change":1379,"volume":1993,"transactions":9,"vwap":1991},"2025-12-01",70.3,72.14,68.82,69.065002,-1.885,4402900,{"date":1995,"open":1996,"high":1997,"low":1998,"close":665,"change":1999,"percent_change":2000,"volume":2001,"transactions":9,"vwap":665},"2025-11-28",69.35,71.24,69.0019989,2.15,3.12,2148700,{"date":2003,"open":2004,"high":208,"low":1703,"close":2005,"change":116,"percent_change":2006,"volume":2007,"transactions":9,"vwap":2005},"2025-11-26",69.42,68.8,-0.04,3232600,{"date":2009,"open":2010,"high":2011,"low":2012,"close":2013,"change":319,"percent_change":2014,"volume":2015,"transactions":9,"vwap":2013},"2025-11-25",66.5,69.13,66.07,68.83,2.9,6118700,{"date":2017,"open":1103,"high":2018,"low":1177,"close":2019,"change":2020,"percent_change":2021,"volume":2022,"transactions":9,"vwap":2019},"2025-11-24",67.29,66.89,2.51,3.9,5744600,{"date":2024,"open":2025,"high":2026,"low":2027,"close":2028,"change":2029,"percent_change":2030,"volume":2031,"transactions":9,"vwap":2028},"2025-11-21",63,65.12,60.29,64.38,1.84,2.94,5428700,{"date":2033,"open":2034,"high":2035,"low":2036,"close":934,"change":2037,"percent_change":2038,"volume":2039,"transactions":9,"vwap":934},"2025-11-20",67.65,68.649,62.45,-2.81,-4.3,6111500,{"date":2041,"open":2042,"high":2043,"low":2044,"close":2045,"change":2046,"percent_change":2047,"volume":2048,"transactions":9,"vwap":2045},"2025-11-19",65.81,66.6,63.060001,65.35,-0.34,-0.52,4762900,{"date":2050,"open":2051,"high":2052,"low":2053,"close":2054,"change":2055,"percent_change":2056,"volume":2057,"transactions":9,"vwap":2054},"2025-11-18",66.63,67.46,65.23,65.69,-2.48,-3.64,5000800,{"date":2059,"open":2060,"high":2061,"low":944,"close":2062,"change":800,"percent_change":2063,"volume":2064,"transactions":9,"vwap":2062},"2025-11-17",69.6,70.39,68.17,-3.32,5807100,{"date":2066,"open":2067,"high":2068,"low":2069,"close":2070,"change":2071,"percent_change":2072,"volume":2073,"transactions":9,"vwap":2070},"2025-11-14",70.044998,73.949,69.56,70.51,-2.67,-3.65,6152600,{"date":2075,"open":2076,"high":2077,"low":2078,"close":2079,"change":2080,"percent_change":2081,"volume":2082,"transactions":9,"vwap":2079},"2025-11-13",78.19,78.6,70.13,73.18,-5.77,-7.31,7741300,{"date":2084,"open":1833,"high":2085,"low":2086,"close":2087,"change":1124,"percent_change":330,"volume":2088,"transactions":9,"vwap":2087},"2025-11-12",79.38,75.675,78.95,6233300,{"date":2090,"open":2091,"high":2092,"low":2093,"close":2094,"change":1967,"percent_change":2095,"volume":2096,"transactions":9,"vwap":2094},"2025-11-11",77.040001,77.95,73.8,75.14,-1.25,4756700,{"date":2098,"open":2099,"high":2100,"low":1004,"close":863,"change":2101,"percent_change":2102,"volume":2103,"transactions":9,"vwap":863},"2025-11-10",75.79,78.2,2.47,3.36,6495200,{"date":2105,"open":2106,"high":2107,"low":2108,"close":2109,"change":2110,"percent_change":2111,"volume":2112,"transactions":9,"vwap":2109},"2025-11-07",69.91,73.91,68.22,73.62,7.66,11.61,16362600,{"date":2114,"open":2115,"high":347,"low":2116,"close":2117,"change":2118,"percent_change":2119,"volume":2120,"transactions":9,"vwap":2117},"2025-11-06",71.14,65.705,65.96,-5.56,-7.77,10654800,{"date":2122,"open":656,"high":551,"low":2123,"close":222,"change":106,"percent_change":2124,"volume":2125,"transactions":9,"vwap":222},"2025-11-05",68.51,0.15,5195100,{"date":2127,"open":1021,"high":1827,"low":2128,"close":2129,"change":2130,"percent_change":150,"volume":2131,"transactions":9,"vwap":2129},"2025-11-04",69.17,71.41,-0.67,4926800,{"date":2133,"open":880,"high":2134,"low":2135,"close":2136,"change":2137,"percent_change":382,"volume":2138,"transactions":9,"vwap":2136},"2025-11-03",73.79,71.3,72.080002,0.2,4609000,{"date":2140,"open":1028,"high":2141,"low":1980,"close":507,"change":2142,"percent_change":1893,"volume":2143,"transactions":9,"vwap":507},"2025-10-31",72.15,2.98,5679900,{"date":2145,"open":2146,"high":2147,"low":2148,"close":2149,"change":2150,"percent_change":2151,"volume":2152,"transactions":9,"vwap":2149},"2025-10-30",71.93,72.089996,68.37,68.9,-3.76,-5.17,5692100,{"date":2154,"open":2155,"high":2156,"low":2157,"close":2158,"change":2159,"percent_change":2160,"volume":2161,"transactions":9,"vwap":2158},"2025-10-29",75.4,76.25,72.46,72.66,-3.26,-4.29,3885300,{"date":2163,"open":2164,"high":2165,"low":2166,"close":2167,"change":956,"percent_change":2168,"volume":2169,"transactions":9,"vwap":2167},"2025-10-28",76.875,77.19,74.27,75.92,-0.69,3596000,{"date":2171,"open":864,"high":2172,"low":2173,"close":2174,"change":2175,"percent_change":1203,"volume":2176,"transactions":9,"vwap":2174},"2025-10-27",77.35,75.44,76.45,1.06,4153500,{"date":2178,"open":2179,"high":2087,"low":2180,"close":1840,"change":468,"percent_change":95,"volume":2181,"transactions":9,"vwap":1840},"2025-10-24",78.175,75.29,4902700,{"date":2183,"open":869,"high":591,"low":2184,"close":572,"change":2185,"percent_change":2186,"volume":2187,"transactions":9,"vwap":572},"2025-10-23",72.099998,3.61,5.02,5571700,{"date":2189,"open":1835,"high":380,"low":2190,"close":2146,"change":1687,"percent_change":1533,"volume":2191,"transactions":9,"vwap":2146},"2025-10-22",69.9,4483800,{"date":2193,"open":2147,"high":583,"low":622,"close":2194,"change":1310,"percent_change":2195,"volume":2196,"transactions":9,"vwap":2194},"2025-10-21",74.49,3.34,5331600,{"date":2198,"open":2199,"high":2200,"low":2201,"close":2136,"change":2202,"percent_change":2203,"volume":2204,"transactions":9,"vwap":2136},"2025-10-20",68.81,72.53,68.25,4.18,6.16,4928500,{"date":2206,"open":2148,"high":655,"low":2207,"close":2208,"change":2209,"percent_change":2210,"volume":2211,"transactions":9,"vwap":2208},"2025-10-17",67.49,67.9,-1.17,-1.69,5939500,{"date":2213,"open":497,"high":2214,"low":2201,"close":2215,"change":2216,"percent_change":2217,"volume":2218,"transactions":9,"vwap":2215},"2025-10-16",73.43,69.07,-3.99,-5.46,6830200,{"date":2220,"open":2221,"high":2222,"low":871,"close":2223,"change":2224,"percent_change":38,"volume":2225,"transactions":9,"vwap":2223},"2025-10-15",74.050003,75.059998,73.059998,0.14,3880000,{"date":2227,"open":2228,"high":488,"low":2229,"close":2230,"change":2231,"percent_change":783,"volume":2232,"transactions":9,"vwap":2230},"2025-10-14",71.225,69.76,72.92,-0.26,3554100,{"date":2234,"open":551,"high":2235,"low":2236,"close":2079,"change":2237,"percent_change":2238,"volume":2239,"transactions":9,"vwap":2079},"2025-10-13",73.95,71.62,2.04,2.87,4902600,{"date":2241,"open":2242,"high":1885,"low":2243,"close":2115,"change":2244,"percent_change":2245,"volume":2246,"transactions":9,"vwap":2115},"2025-10-10",77.85,71.050003,-6.32,-8.16,6889100,{"date":2248,"open":2249,"high":2250,"low":2251,"close":2252,"change":1204,"percent_change":2030,"volume":2253,"transactions":9,"vwap":2252},"2025-10-09",75.98,79.35,75.72,77.46,8367900,{"date":2255,"open":2256,"high":2257,"low":2258,"close":583,"change":1414,"percent_change":1935,"volume":2259,"transactions":9,"vwap":583},"2025-10-08",77.2,77.9,74.56,4778500,{"date":2261,"open":1768,"high":2165,"low":2262,"close":2263,"change":2264,"percent_change":2265,"volume":2266,"transactions":9,"vwap":2263},"2025-10-07",74.15,76.65,0.79,1.04,4699900,{"date":2268,"open":2263,"high":2269,"low":633,"close":508,"change":435,"percent_change":1073,"volume":2270,"transactions":9,"vwap":508},"2025-10-06",77.188,5298500,{"date":2272,"open":2273,"high":2274,"low":2275,"close":2276,"change":2277,"percent_change":1763,"volume":2278,"transactions":9,"vwap":2276},"2025-10-03",77.925,78.010002,74.38,74.83,-2.6,5874000,{"date":2280,"open":2281,"high":2282,"low":1013,"close":443,"change":2283,"percent_change":1097,"volume":2284,"transactions":9,"vwap":443},"2025-10-02",75.465,78.059998,3.01,6722900,{"date":2286,"open":378,"high":2287,"low":540,"close":2288,"change":2289,"percent_change":2290,"volume":2291,"transactions":9,"vwap":2288},"2025-10-01",76.080002,74.42,1.34,1.83,8902200,{"date":2293,"open":2294,"high":2295,"low":188,"close":2296,"change":2297,"percent_change":2298,"volume":2299,"transactions":9,"vwap":2296},"2025-09-30",76.5,76.6,73.080002,-3.48,-4.55,12011000,{"date":2301,"open":2302,"high":2303,"low":380,"close":2304,"change":2305,"percent_change":1803,"volume":2306,"transactions":9,"vwap":2304},"2025-09-29",76.92,77.57,76.56,0.53,7479100,{"date":2308,"open":519,"high":2309,"low":2310,"close":2311,"change":447,"percent_change":2312,"volume":2313,"transactions":9,"vwap":2311},"2025-09-26",78.75,75.21,76.029999,-2.45,6138900,{"date":2315,"open":2316,"high":2317,"low":2318,"close":2319,"change":2320,"percent_change":2321,"volume":2322,"transactions":9,"vwap":2319},"2025-09-25",78.81,80.19,77.55,77.94,-3.59,-4.4,6659200,{"date":2324,"open":2325,"high":2326,"low":2327,"close":2328,"change":1378,"percent_change":2329,"volume":2330,"transactions":9,"vwap":2328},"2025-09-24",84.12,85.080002,81.42,81.53,-1.45,5427800,{"date":2332,"open":2333,"high":2334,"low":2335,"close":2336,"change":2337,"percent_change":2338,"volume":2339,"transactions":9,"vwap":2336},"2025-09-23",89.77,89.84,82.54,82.73,-7.39,-8.2,7727700,{"date":2341,"open":2342,"high":2343,"low":2344,"close":2345,"change":2346,"percent_change":2347,"volume":2348,"transactions":9,"vwap":2345},"2025-09-22",91.019997,91.080002,87.67,90.12,-2.06,-2.23,6957000,{"date":2350,"open":2351,"high":2352,"low":2353,"close":2354,"change":2355,"percent_change":766,"volume":2356,"transactions":9,"vwap":2354},"2025-09-19",89.92,92.56,89.276,92.18,2.27,9494200,{"date":2358,"open":2359,"high":2360,"low":2361,"close":2362,"change":2363,"percent_change":1829,"volume":2364,"transactions":9,"vwap":2362},"2025-09-18",91.64,91.99,89.331,89.91,-0.49,5087500,{"date":2366,"open":2367,"high":2368,"low":2369,"close":2370,"change":2371,"percent_change":2372,"volume":2373,"transactions":9,"vwap":2370},"2025-09-17",89.72,91.17,87.63,90.4,0.44,0.49,6574900,{"date":2375,"open":2376,"high":2377,"low":2378,"close":2379,"change":2305,"percent_change":2380,"volume":2381,"transactions":9,"vwap":2379},"2025-09-16",89.097,90.305,86.76,89.96,0.59,7330800,{"date":2383,"open":2384,"high":2385,"low":2384,"close":2386,"change":2387,"percent_change":2388,"volume":2389,"transactions":9,"vwap":2386},"2025-09-15",84.11,89.61,89.43,6.35,7.64,10280200,{"date":2391,"open":2392,"high":2393,"low":2394,"close":2395,"change":2396,"percent_change":1471,"volume":2397,"transactions":9,"vwap":2395},"2025-09-12",81.9,84.059998,79.4,83.080002,1.67,7056500,{"date":2399,"open":2400,"high":2401,"low":2402,"close":1818,"change":2403,"percent_change":2404,"volume":2405,"transactions":9,"vwap":1818},"2025-09-11",85.11,85.68,81.18,-3.46,-4.08,7781300,{"date":2407,"open":2408,"high":2409,"low":2410,"close":2411,"change":2412,"percent_change":2413,"volume":2414,"transactions":9,"vwap":2411},"2025-09-10",90,90.14,83.961,84.87,-3.55,-4.01,7449200,{"date":2416,"open":2417,"high":2418,"low":2419,"close":2420,"change":2421,"percent_change":2422,"volume":2423,"transactions":9,"vwap":2420},"2025-09-09",86.010002,88.9,84.53,88.42,2.54,2.96,7362900,{"date":2425,"open":2426,"high":2427,"low":2428,"close":2429,"change":2430,"percent_change":2431,"volume":2432,"transactions":9,"vwap":2429},"2025-09-08",87.455,88.53,85.76,85.88,-1.47,-1.68,6400000,{"date":2434,"open":2435,"high":2436,"low":2437,"close":2438,"change":2439,"percent_change":1927,"volume":2440,"transactions":9,"vwap":2438},"2025-09-05",91.040001,93.2,86.442,87.35,-2.31,9276400,{"date":2442,"open":2443,"high":2444,"low":2443,"close":2445,"change":2446,"percent_change":2447,"volume":2448,"transactions":9,"vwap":2445},"2025-09-04",85.134,91.34,89.66,4.35,5.1,14074300,{"date":2450,"open":2451,"high":2452,"low":1799,"close":2453,"change":2454,"percent_change":2455,"volume":2456,"transactions":9,"vwap":2453},"2025-09-03",82.915,85.47,85.31,3.09,3.76,9253000,{"date":2458,"open":2459,"high":2460,"low":2461,"close":2462,"change":2463,"percent_change":2464,"volume":2465,"transactions":9,"vwap":2462},"2025-09-02",85.35,86.22,81.6,82.22,-6.24,-7.05,13888600,{"date":2467,"open":2468,"high":177,"low":2378,"close":2469,"change":2470,"percent_change":2471,"volume":2472,"transactions":9,"vwap":2469},"2025-08-29",92,88.46,8.47,10.59,43192900,{"date":2474,"open":2475,"high":2476,"low":519,"close":2477,"change":2478,"percent_change":2454,"volume":2479,"transactions":9,"vwap":2477},"2025-08-28",78.25,81.050003,79.99,2.4,13987400,{"date":2481,"open":2482,"high":2087,"low":623,"close":422,"change":783,"percent_change":1163,"volume":2483,"transactions":9,"vwap":422},"2025-08-27",77.65,6791300,{"date":2485,"open":2486,"high":2487,"low":2488,"close":2092,"change":2489,"percent_change":254,"volume":2490,"transactions":9,"vwap":2092},"2025-08-26",78.325,79.525,77.75,0.56,19333200,{"date":2492,"open":2493,"high":613,"low":2494,"close":2495,"change":2496,"percent_change":2497,"volume":2498,"transactions":9,"vwap":2495},"2025-08-25",78.93,76.34,77.39,-2.1,-2.64,5661400,{"date":2500,"open":2501,"high":2502,"low":2262,"close":856,"change":2503,"percent_change":2504,"volume":2505,"transactions":9,"vwap":856},"2025-08-22",74.29,80.41,5,6.71,8391500,{"date":2507,"open":2508,"high":2509,"low":2510,"close":2194,"change":2511,"percent_change":2512,"volume":2513,"transactions":9,"vwap":2194},"2025-08-21",72.43,74.96,71.78,1.51,2.07,3330800,{"date":2515,"open":2516,"high":2517,"low":2518,"close":2519,"change":2520,"percent_change":2521,"volume":2522,"transactions":9,"vwap":2519},"2025-08-20",73.54,74.97,70.74,72.98,-0.88,-1.19,4958000,{"date":2524,"open":2525,"high":2526,"low":497,"close":2527,"change":2528,"percent_change":2529,"volume":2530,"transactions":9,"vwap":2527},"2025-08-19",76.77,77.22,73.86,-4.38,-5.6,5990800,{"date":2532,"open":2533,"high":2534,"low":2535,"close":2536,"change":930,"percent_change":1346,"volume":2537,"transactions":9,"vwap":2536},"2025-08-18",78.645,80.158,77.88,78.24,4134100,{"date":2539,"open":2540,"high":2541,"low":2542,"close":2543,"change":1626,"percent_change":1204,"volume":2544,"transactions":9,"vwap":2543},"2025-08-15",76.93,78.89,76.099998,78.72,4580400,{"date":2546,"open":2547,"high":2548,"low":2549,"close":2550,"change":2168,"percent_change":667,"volume":2551,"transactions":9,"vwap":2550},"2025-08-14",76.19,77.52,74.92,77.019997,5222000,{"date":2553,"open":2554,"high":2555,"low":2556,"close":487,"change":2557,"percent_change":2558,"volume":2559,"transactions":9,"vwap":487},"2025-08-13",78.655,78.78,76.86,0.825,1.07,4084300,{"date":2561,"open":2562,"high":2563,"low":488,"close":2564,"change":2565,"percent_change":2566,"volume":2567,"transactions":9,"vwap":2564},"2025-08-12",74.965,77.48,76.885,3.915,5.37,5041200,{"date":2569,"open":1129,"high":2570,"low":2571,"close":1717,"change":2572,"percent_change":2573,"volume":2574,"transactions":9,"vwap":1717},"2025-08-11",74.185,69.8,0.64,0.88,4722600,{"date":2576,"open":2577,"high":2577,"low":2578,"close":879,"change":2579,"percent_change":2580,"volume":2581,"transactions":9,"vwap":879},"2025-08-08",79.375,71.25,-6.63,-8.4,9328600,{"date":2583,"open":2584,"high":2585,"low":2586,"close":2587,"change":2588,"percent_change":2589,"volume":2590,"transactions":9,"vwap":2587},"2025-08-07",78.37,79.69,76.69,78.96,1.68,2.17,5277600,{"date":2592,"open":569,"high":2593,"low":380,"close":2594,"change":2595,"percent_change":2596,"volume":2597,"transactions":9,"vwap":2594},"2025-08-06",77.74,77.28,2.42,3.23,6297600,{"date":2599,"open":2600,"high":2601,"low":2602,"close":2603,"change":2604,"percent_change":1057,"volume":2605,"transactions":9,"vwap":2603},"2025-08-05",75.050003,75.13,71.36,74.86,0.07,6531600,{"date":2607,"open":1702,"high":2608,"low":2609,"close":2610,"change":2611,"percent_change":2612,"volume":2613,"transactions":9,"vwap":2610},"2025-08-04",75.16,67.605,74.79,8.38,12.62,9889600,{"date":2615,"open":2616,"high":2617,"low":2618,"close":2619,"change":2620,"percent_change":1431,"volume":2621,"transactions":9,"vwap":2619},"2025-08-01",65.45,67.302,62.62,66.41,-2.15,4964700,{"date":2623,"open":2624,"high":2625,"low":2626,"close":2627,"change":2628,"percent_change":2588,"volume":2629,"transactions":9,"vwap":2627},"2025-07-31",67.87,69.525,67.203,68.56,1.13,4453700,{"date":2631,"open":2632,"high":2004,"low":2633,"close":2634,"change":956,"percent_change":2635,"volume":2636,"transactions":9,"vwap":2634},"2025-07-30",67.96,66.53,67.43,-0.78,4896900,{"date":2638,"open":2639,"high":2060,"low":2640,"close":2632,"change":606,"percent_change":2641,"volume":2642,"transactions":9,"vwap":2632},"2025-07-29",68.07,66.34,0.67,3905400,{"date":2644,"open":1702,"high":2645,"low":2646,"close":2647,"change":171,"percent_change":2648,"volume":2649,"transactions":9,"vwap":2647},"2025-07-28",68.4,67.099998,67.51,0.63,2310700,{"date":2651,"open":2652,"high":2653,"low":2654,"close":2655,"change":2656,"percent_change":2657,"volume":2658,"transactions":9,"vwap":2655},"2025-07-25",65.835,67.505,65.676,67.089996,1.27,1.93,3058800,{"date":2660,"open":2661,"high":2019,"low":2662,"close":1087,"change":157,"percent_change":424,"volume":2663,"transactions":9,"vwap":1087},"2025-07-24",65.62,65.33,3080700,{"date":2665,"open":1248,"high":2666,"low":2667,"close":2668,"change":381,"percent_change":1187,"volume":2669,"transactions":9,"vwap":2668},"2025-07-23",66.080002,64.042,65.64,4010100,{"date":2671,"open":2672,"high":2673,"low":2674,"close":1113,"change":111,"percent_change":2675,"volume":2676,"transactions":9,"vwap":1113},"2025-07-22",66.43,66.75,63.676,-1.98,5163300,{"date":2678,"open":2679,"high":2680,"low":2681,"close":2673,"change":2620,"percent_change":2682,"volume":2683,"transactions":9,"vwap":2673},"2025-07-21",70.34,71.18,66.73,-3.12,4640500,{"date":2685,"open":2686,"high":2687,"low":2688,"close":2149,"change":2689,"percent_change":2690,"volume":2691,"transactions":9,"vwap":2149},"2025-07-18",69.39,70.4,66.94,-0.57,-0.82,4210900,{"date":2693,"open":2005,"high":2694,"low":2695,"close":2696,"change":2697,"percent_change":2102,"volume":2698,"transactions":9,"vwap":2696},"2025-07-17",69.985,67.48,69.47,2.26,7515800,{"date":2700,"open":2701,"high":2702,"low":2662,"close":211,"change":2175,"percent_change":2703,"volume":2704,"transactions":9,"vwap":211},"2025-07-16",67.029999,67.7,1.6,4940400,{"date":2706,"open":2707,"high":2708,"low":2709,"close":2710,"change":2711,"percent_change":2712,"volume":2713,"transactions":9,"vwap":2710},"2025-07-15",64.3,67.055,63.4,66.15,2.1,3.28,5442000,{"date":2715,"open":2716,"high":2717,"low":2718,"close":2719,"change":2130,"percent_change":865,"volume":2720,"transactions":9,"vwap":2719},"2025-07-14",62.26,65.237,62.040001,64.050003,7617700,{"date":2722,"open":2632,"high":2106,"low":2723,"close":2724,"change":2725,"percent_change":2726,"volume":2727,"transactions":9,"vwap":2724},"2025-07-11",64.504,64.72,-3.825,-5.58,8046000,{"date":2729,"open":2730,"high":2731,"low":969,"close":2732,"change":2733,"percent_change":2734,"volume":2735,"transactions":9,"vwap":2732},"2025-07-10",69.11,69.367,68.545,-0.525,-0.76,4054900,{"date":2737,"open":2738,"high":1980,"low":2739,"close":2215,"change":2289,"percent_change":479,"volume":2740,"transactions":9,"vwap":2215},"2025-07-09",68.75,67.74,4035000,{"date":2742,"open":2743,"high":2744,"low":2745,"close":2746,"change":2747,"percent_change":2748,"volume":2749,"transactions":9,"vwap":2746},"2025-07-08",71.35,73.11,66.87,67.73,-3.5,-4.91,6666200,{"date":2751,"open":1702,"high":2752,"low":2753,"close":411,"change":2237,"percent_change":1750,"volume":2754,"transactions":9,"vwap":411},"2025-07-07",71.375,67.69,5821200,{"date":2756,"open":189,"high":2757,"low":2645,"close":2758,"change":2759,"percent_change":20,"volume":2760,"transactions":9,"vwap":2758},"2025-07-03",69.77,69.19,0.82,2297400,{"date":2762,"open":2763,"high":2764,"low":2765,"close":2148,"change":2656,"percent_change":2766,"volume":2767,"transactions":9,"vwap":2148},"2025-07-02",67.42,68.759,67.040001,1.89,4166600,{"date":2769,"open":970,"high":1036,"low":2770,"close":2646,"change":2771,"percent_change":491,"volume":2772,"transactions":9,"vwap":2646},"2025-07-01",66.54,-2.04,5526200,{"date":2774,"open":2775,"high":2776,"low":1044,"close":2777,"change":1453,"percent_change":2778,"volume":2779,"transactions":9,"vwap":2777},"2025-06-30",69.36,69.75,69.14,1.59,4775900,{"date":2781,"open":2782,"high":2783,"low":2784,"close":2785,"change":1516,"percent_change":21,"volume":2786,"transactions":9,"vwap":2785},"2025-06-27",66.88,69.28,66.461,68.059998,12480200,{"date":2788,"open":2789,"high":2790,"low":2791,"close":2789,"change":1014,"percent_change":2792,"volume":2793,"transactions":9,"vwap":2789},"2025-06-26",66.9,67.52,65.76,0.98,4897900,{"date":2795,"open":2796,"high":2797,"low":2798,"close":2799,"change":2380,"percent_change":2800,"volume":2801,"transactions":9,"vwap":2799},"2025-06-25",66.165,66.507,65.092003,66.25,0.9,4418000,{"date":2803,"open":2804,"high":2012,"low":2805,"close":1916,"change":2806,"percent_change":2807,"volume":2808,"transactions":9,"vwap":1916},"2025-06-24",64.99,63.67,3.47,5.58,7331000,{"date":2810,"open":2811,"high":2812,"low":2813,"close":2814,"change":2815,"percent_change":381,"volume":2816,"transactions":9,"vwap":2814},"2025-06-23",61.345,62.78,59.681,62.19,0.13,4296100,{"date":2818,"open":2819,"high":2820,"low":2821,"close":2822,"change":2823,"percent_change":2824,"volume":2825,"transactions":9,"vwap":2822},"2025-06-20",62.32,62.88,61.48,62.060001,0.38,0.62,4489500,{"date":2827,"open":2828,"high":2829,"low":2830,"close":2831,"change":1139,"percent_change":2832,"volume":2833,"transactions":9,"vwap":2831},"2025-06-18",60.41,62.6,60.07,61.68,2.97,6043200,{"date":2835,"open":2836,"high":2837,"low":2838,"close":2839,"change":1967,"percent_change":2840,"volume":2841,"transactions":9,"vwap":2839},"2025-06-17",60.37,61.2,59.41,59.9,-1.56,4469300,{"date":2843,"open":2844,"high":2831,"low":2845,"close":2846,"change":2847,"percent_change":2030,"volume":2848,"transactions":9,"vwap":2846},"2025-06-16",59.72,59.48,60.85,1.74,4354300,{"date":2850,"open":2851,"high":2852,"low":2853,"close":2854,"change":2855,"percent_change":2856,"volume":2857,"transactions":9,"vwap":2854},"2025-06-13",58.6,60.755,58.53,59.11,-1.94,-3.18,6529300,{"date":2859,"open":2860,"high":1219,"low":2861,"close":2862,"change":2312,"percent_change":2863,"volume":2864,"transactions":9,"vwap":2862},"2025-06-12",62.2,60.83,61.049999,-3.86,5143600,{"date":2866,"open":2867,"high":2868,"low":2869,"close":1208,"change":792,"percent_change":2870,"volume":2871,"transactions":9,"vwap":1208},"2025-06-11",62.12,65.49,61.55,4.1,9821400,{"date":2873,"open":2874,"high":2875,"low":2876,"close":2877,"change":2046,"percent_change":1772,"volume":2878,"transactions":9,"vwap":2877},"2025-06-10",61.6,62.22,59.951,61,5182300,{"date":2880,"open":2881,"high":2882,"low":2883,"close":2884,"change":2595,"percent_change":1751,"volume":2885,"transactions":9,"vwap":2884},"2025-06-09",60.049999,61.74,59.040001,61.34,8815300,{"date":2887,"open":2888,"high":2889,"low":2890,"close":2891,"change":2892,"percent_change":626,"volume":2893,"transactions":9,"vwap":2891},"2025-06-06",57.44,59.81,57.37,58.92,3.21,7235100,{"date":2895,"open":2896,"high":2897,"low":2898,"close":2899,"change":1073,"percent_change":2421,"volume":2900,"transactions":9,"vwap":2899},"2025-06-05",54.85,57.28,54.43,55.71,6298300,{"date":2902,"open":2903,"high":2904,"low":2905,"close":2906,"change":2907,"percent_change":2908,"volume":2909,"transactions":9,"vwap":2906},"2025-06-04",54.74,55.25,53.7,54.33,-0.63,-1.15,4404100,{"date":2911,"open":2912,"high":2913,"low":2914,"close":2915,"change":2916,"percent_change":2917,"volume":2918,"transactions":9,"vwap":2915},"2025-06-03",52.9,55,52.85,54.96,2.06,3.89,5384600,{"date":2920,"open":2921,"high":2922,"low":2923,"close":2912,"change":174,"percent_change":2657,"volume":2924,"transactions":9,"vwap":2912},"2025-06-02",52,53.21,50.58,4393800,{"date":2926,"open":2927,"high":2928,"low":2929,"close":2930,"change":468,"percent_change":842,"volume":2931,"transactions":9,"vwap":2930},"2025-05-30",51.61,52.155,50.82,51.9,3729700,{"date":2933,"open":2934,"high":2935,"low":1490,"close":2936,"change":2937,"percent_change":2938,"volume":2939,"transactions":9,"vwap":2936},"2025-05-29",52.285,53.35,52.049999,1.37,2.7,6257300,{"date":2941,"open":2942,"high":2943,"low":2944,"close":1498,"change":2945,"percent_change":687,"volume":2946,"transactions":9,"vwap":1498},"2025-05-28",51.029999,51.669,49.98,-0.5,3842500,{"date":2948,"open":2949,"high":2950,"low":2951,"close":2952,"change":2953,"percent_change":1124,"volume":2954,"transactions":9,"vwap":2952},"2025-05-27",50.75,51.542,49.8,51.18,1.88,5646700,{"date":2956,"open":2957,"high":1309,"low":2958,"close":2959,"change":2960,"percent_change":2641,"volume":2961,"transactions":9,"vwap":2959},"2025-05-23",47.26,46.705,49.3,0.33,6817800,{"date":2963,"open":2964,"high":2965,"low":2966,"close":1530,"change":21,"percent_change":2967,"volume":2968,"transactions":9,"vwap":1530},"2025-05-22",47.17,49.34,46.89,3.66,5375000,{"date":2970,"open":2971,"high":2972,"low":2964,"close":2973,"change":1678,"percent_change":2974,"volume":2975,"transactions":9,"vwap":2973},"2025-05-21",48.92,49.42,47.24,-5.03,6722200,{"date":2977,"open":2978,"high":2979,"low":2980,"close":2981,"change":1196,"percent_change":1712,"volume":2982,"transactions":9,"vwap":2981},"2025-05-20",51.57,51.75,49.62,49.74,5538000,{"date":2984,"open":2985,"high":2986,"low":2951,"close":2987,"change":2988,"percent_change":2989,"volume":2990,"transactions":9,"vwap":2987},"2025-05-19",50.22,52.040001,51.71,-0.86,-1.64,4983200,{"date":2992,"open":2993,"high":2994,"low":2995,"close":2996,"change":2759,"percent_change":2997,"volume":2998,"transactions":9,"vwap":2996},"2025-05-16",52.15,52.87,51.4,52.57,1.58,6078700,{"date":3000,"open":3001,"high":3002,"low":3003,"close":2979,"change":3004,"percent_change":3005,"volume":3006,"transactions":9,"vwap":2979},"2025-05-15",55.09,55.851,51.66,-4.8,-8.49,9640400,{"date":3008,"open":3009,"high":3010,"low":3011,"close":3012,"change":3013,"percent_change":3014,"volume":3015,"transactions":9,"vwap":3012},"2025-05-14",54.63,58.14,54.61,56.55,2.61,4.84,14760400,{"date":3017,"open":3018,"high":3019,"low":3020,"close":3021,"change":2137,"percent_change":3022,"volume":3023,"transactions":9,"vwap":3021},"2025-05-13",53.84,55.56,52.6,53.94,0.37,11413300,{"date":3025,"open":3026,"high":3027,"low":1607,"close":3028,"change":3029,"percent_change":3030,"volume":3031,"transactions":9,"vwap":3028},"2025-05-12",49.975,54.099998,53.74,7.33,15.79,19802000,{"date":3033,"open":3034,"high":1475,"low":1344,"close":3035,"change":3036,"percent_change":3037,"volume":3038,"transactions":9,"vwap":3035},"2025-05-09",50.5,46.41,-7.85,-14.47,32087300,{"date":3040,"open":3041,"high":3042,"low":3043,"close":3044,"change":320,"percent_change":3045,"volume":3046,"transactions":9,"vwap":3044},"2025-05-08",53.575,55.76,53.3,54.26,5.28,17051800,{"date":3048,"open":3049,"high":3050,"low":3051,"close":3052,"change":3053,"percent_change":2175,"volume":3054,"transactions":9,"vwap":3052},"2025-05-07",50.735,52.2,50.028,51.54,0.54,5366500,{"date":3056,"open":3057,"high":3058,"low":3059,"close":1585,"change":3060,"percent_change":3061,"volume":3062,"transactions":9,"vwap":1585},"2025-05-06",51.049999,51.81,50.4,-1.09,-2.09,5236300,{"date":3064,"open":1467,"high":3065,"low":1484,"close":3066,"change":3067,"percent_change":930,"volume":3068,"transactions":9,"vwap":3066},"2025-05-05",53.26,52.09,-0.25,4896100,{"date":3070,"open":3071,"high":3072,"low":3073,"close":3074,"change":3075,"percent_change":3076,"volume":3077,"transactions":9,"vwap":3074},"2025-05-02",50.76,52.62,50.65,52.34,2.59,5.21,7570300,{"date":3079,"open":3080,"high":2993,"low":3081,"close":3082,"change":3083,"percent_change":3084,"volume":3085,"transactions":9,"vwap":3082},"2025-05-01",51.33,49.68,49.75,-0.01,-0.02,6100500,{"date":3087,"open":3088,"high":3089,"low":3090,"close":1608,"change":3091,"percent_change":3092,"volume":3093,"transactions":9,"vwap":1608},"2025-04-30",47.66,50.2,46.48,-0.64,-1.27,6021600,{"date":3095,"open":3096,"high":3097,"low":3098,"close":3059,"change":3099,"percent_change":792,"volume":3100,"transactions":9,"vwap":3059},"2025-04-29",50.099998,52.99,49.57,1.23,7375600,{"date":3102,"open":3082,"high":3103,"low":3104,"close":1592,"change":1704,"percent_change":3105,"volume":3106,"transactions":9,"vwap":1592},"2025-04-28",50.15,47.92,0.16,4703200,{"date":3108,"open":3109,"high":3110,"low":3111,"close":3112,"change":1015,"percent_change":964,"volume":3113,"transactions":9,"vwap":3112},"2025-04-25",48.648,50.17,47.76,49.09,4719400,{"date":3115,"open":3116,"high":1592,"low":2973,"close":1293,"change":3117,"percent_change":2014,"volume":3118,"transactions":9,"vwap":1293},"2025-04-24",47.3,1.36,7794100,{"date":3120,"open":1341,"high":1436,"low":3121,"close":3122,"change":3123,"percent_change":3124,"volume":3125,"transactions":9,"vwap":3122},"2025-04-23",46.47,46.84,3.02,6.89,7622000,{"date":3127,"open":3128,"high":3129,"low":3130,"close":3131,"change":3132,"percent_change":3133,"volume":3134,"transactions":9,"vwap":3131},"2025-04-22",41.95,44.48,41.585,43.82,3.17,7.8,6223700,{"date":182,"open":3136,"high":3137,"low":178,"close":3138,"change":666,"percent_change":3139,"volume":3140,"transactions":9,"vwap":3138},41.3,41.81,40.65,-1.57,5179500]