[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ANF":3,"homepage-market-summary":30,"stock-historical-ANF":173},{"ticker":4,"date":5,"profile":6,"quote":14},"ANF","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"Abercrombie & Fitch Co.","NYSE",null,"RETAIL-FAMILY CLOTHING STORES","Abercrombie & Fitch Co is a digitally led, omnichannel retailer offering apparel, personal care products, and accessories for men, women, and kids through company-owned stores, digital channels, and third-party arrangements. The company operates through three geographic segments: Americas, the maximum revenue generator; Europe, the Middle East and Africa (EMEA); and Asia-Pacific (APAC). Its brand families include Abercrombie brands and Hollister brands. The Americas segment covers North and South America, EMEA includes Europe, the Middle East and Africa, and APAC includes the Asia-Pacific region, including Asia and Oceania.","43,200","New Albany, OH",{"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},135.91,136.49,139.12,135.305,136.36,-0.45,-0.33,1053613.185042,23780,136.4062,196.99001,6.25,2256439.9139842126,68,7551,{"status":31,"indices":32,"watchlist":77,"sectors":99,"benchmarks":155},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":75,"sparkline":76,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":39,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":39,"sparkline":91,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":39,"sparkline":98,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":39},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":39},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":75},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":39},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":39},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":39},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":39},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":53,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":67,"is_up":39},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":174,"page":46,"page_size":175,"total_pages":46,"summary":176,"data":183},365,1000,{"period_high":177,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":15,"start_date":182,"end_date":5},155.22,65.45,1837108,670544490.494789,81.36,"2025-04-22",[184,185,195,206,217,228,239,250,261,271,280,291,301,312,323,334,345,355,365,376,387,398,409,420,431,442,453,464,475,485,496,507,518,529,540,551,562,572,583,594,605,616,627,638,648,658,669,680,690,700,711,722,733,744,755,764,773,780,789,798,807,815,823,830,837,845,854,863,872,880,888,896,905,914,921,929,938,946,955,964,972,980,988,996,1004,1011,1018,1027,1036,1044,1052,1061,1069,1077,1086,1094,1102,1111,1120,1128,1135,1144,1153,1162,1169,1177,1185,1194,1203,1211,1219,1226,1234,1242,1250,1257,1264,1273,1281,1287,1293,1302,1311,1320,1329,1338,1347,1355,1364,1372,1380,1388,1396,1403,1411,1419,1427,1435,1442,1450,1457,1466,1475,1483,1489,1494,1502,1508,1515,1522,1530,1539,1547,1556,1564,1573,1580,1588,1595,1603,1611,1618,1626,1634,1640,1649,1658,1665,1671,1680,1688,1695,1702,1708,1716,1722,1730,1738,1746,1755,1763,1772,1778,1787,1796,1804,1812,1821,1828,1835,1842,1851,1857,1865,1874,1883,1892,1900,1907,1916,1925,1934,1941,1949,1957,1965,1973,1981,1990,1997,2006,2015,2021,2030,2039,2047,2056,2065,2072,2080,2089,2097,2104,2111,2119,2126,2135,2140,2149,2156,2164,2173,2181,2190,2199,2205,2214,2220,2228,2237,2245,2253,2259,2268,2275,2282,2289,2295,2302,2309,2317,2324,2331,2340,2346,2351,2359,2367,2374,2379,2385,2393,2400,2404,2412,2417,2426,2432,2441,2450,2456,2465,2471,2478,2485,2492,2498,2506,2515,2522,2531,2538,2544,2549,2556,2562,2571,2578,2583,2589,2597,2604,2610,2617,2625,2629,2636,2642,2648,2655,2663,2668,2674,2678,2687,2693,2700,2706,2713,2720,2726,2734,2740,2747,2753,2760,2767,2775,2782,2791,2797,2806,2814,2822,2829,2836,2845,2850,2859,2867,2874,2882,2889,2898,2903,2911,2920,2925,2932,2941,2950,2956,2963,2970,2978,2986,2993,3000,3005,3011,3018,3025,3033,3040,3047,3055,3062,3070,3076,3084,3091,3099,3106,3112,3120],{"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},"2026-10-01",134.64,138.41,133.02,1.67,1.24,1136093.369129,25420,136.3455,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-30",134.22,138,133.23,134.69,1.1,0.82,1112112.792359,24203,135.5386,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-29",133.13,134.875,131.195,133.59,-0.59,-0.44,1144845.133077,24393,133.1722,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-28",134.81,137.125,133.6,134.18,-1.53,-1.13,1258796.003789,29746,134.8568,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-25",134.5,136.72,132.63,135.71,1.41,1.05,1066449.300927,24157,135.1911,{"date":240,"open":241,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-24",132.5,136.92,131.26,134.3,2.05,1.55,1251996.295742,26603,134.3637,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-23",135.41,136.24,130.805,132.25,-3.96,-2.91,1094576.574312,26847,132.3994,{"date":262,"open":198,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-22",141.74,134.92,136.21,-0.55,-0.4,1295360.89672,25235,136.5963,{"date":272,"open":273,"high":274,"low":275,"close":276,"change":46,"percent_change":160,"volume":277,"transactions":278,"vwap":279},"2026-09-21",136.37,139.235,135.12,136.76,935910.668373,23937,137.0285,{"date":281,"open":282,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-18",136.87,138.2,133.9,135.76,-2.84,-2.05,1613197.167687,19884,135.7699,{"date":292,"open":263,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-17",142.5,138.18,138.6,-1.29,-0.92,889532.030413,19317,139.1856,{"date":302,"open":303,"high":304,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-16",135.52,142.83,135.11,139.89,4.72,3.49,1410754.743922,29168,140.4933,{"date":313,"open":314,"high":315,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-15",140.15,141,134.7,135.17,-5.45,-3.88,1447101.646578,35195,136.2162,{"date":324,"open":325,"high":326,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-14",143.16,144.95,140.52,140.62,-4.61,-3.17,1361809.984225,26717,142.2756,{"date":335,"open":336,"high":337,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-11",145.76,148,143.785,145.23,2.3,1.61,1342095.521941,28314,146.1861,{"date":346,"open":347,"high":348,"low":293,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-10",148.51,150,142.93,-9.15,-6.02,1942742.749564,34355,144.5029,{"date":356,"open":357,"high":177,"low":358,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-09",153.41,150.31,152.08,0.65,0.43,1470732.809785,30664,152.4992,{"date":366,"open":367,"high":368,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-08",152.43,153.2,148.54,151.43,1.76,1.18,1931905.441483,35190,150.8544,{"date":377,"open":378,"high":379,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-04",144.89,150.48,142.7441,149.67,6.13,4.27,1457239.329931,30338,148.4793,{"date":388,"open":389,"high":390,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-03",137.7,144.4,136.61,143.54,6.94,5.08,1472308.226709,32127,142.5775,{"date":399,"open":400,"high":401,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-02",139.65,141.075,136.17,136.6,-4.08,-2.9,1930266.57833,36620,137.5332,{"date":410,"open":411,"high":412,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-09-01",142,143.37,138.72,140.68,-2.4,-1.68,1732248.426811,31342,140.8674,{"date":421,"open":422,"high":423,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-31",148.03,148.735,141.95,143.08,-5.34,-3.6,2387790.981062,48170,143.8411,{"date":432,"open":433,"high":434,"low":435,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-28",146.07,150.53,145.04,148.42,2.67,1.83,2331114.880352,47692,148.4229,{"date":443,"open":444,"high":445,"low":446,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-27",144.7,152.36,142.12,145.75,-2,-1.35,4545577.868074,79148,148.229,{"date":454,"open":455,"high":456,"low":457,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-26",131.37,154.58,130.235,147.75,38.85,35.67,17242358.500102,225321,145.71,{"date":465,"open":466,"high":467,"low":468,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-25",112.17,112.885,106.92,108.9,-3.46,-3.08,2167414.67506,42185,109.3737,{"date":476,"open":154,"high":477,"low":478,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-24",113.42,109.825,112.36,3.35,3.07,1292113.865473,27363,111.9369,{"date":486,"open":487,"high":488,"low":489,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-21",107.24,109.53,105.395,109.01,3.99,3.8,1005449.282414,24239,108.3355,{"date":497,"open":498,"high":499,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-20",103.53,105.4051,102.2961,105.02,-0.43,-0.41,810080.753577,19511,104.2749,{"date":508,"open":509,"high":510,"low":511,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-19",104.29,108.02,103.325,105.45,2.07,2,1054058.767856,25113,106.1486,{"date":519,"open":520,"high":521,"low":522,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-18",104.09,107.29,100.43,103.38,-1.78,-1.69,1209475.154036,24445,104.6589,{"date":530,"open":531,"high":532,"low":533,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-17",106.69,109.41,104.93,105.16,-2.97,-2.75,804995.506135,19713,105.7169,{"date":541,"open":542,"high":543,"low":544,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-14",109.22,109.66,106.19,108.13,-0.69,-0.63,704885.399911,18082,108.4289,{"date":552,"open":553,"high":554,"low":555,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-13",113,114.085,108.29,108.82,-3.41,-3.04,1182363.433629,22618,109.4601,{"date":563,"open":564,"high":564,"low":565,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-12",117.45,112.149,112.23,-5.74,-4.87,1052897.556584,27834,113.3025,{"date":573,"open":574,"high":575,"low":576,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-11",119.9,119.92,115.36,117.97,-0.56,-0.47,1100476.722745,25397,118.107,{"date":584,"open":585,"high":586,"low":587,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-10",113.4,118.9713,112.98,118.53,5.91,5.25,1325105.700305,30570,117.7227,{"date":595,"open":596,"high":597,"low":598,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-08-07",109,112.83,108.155,112.62,2.14,1.94,688588.875334,18451,111.932,{"date":606,"open":607,"high":608,"low":609,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-08-06",109.88,111.99,108.49,110.48,1.03,0.94,827628.113809,19231,110.8385,{"date":617,"open":618,"high":619,"low":620,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-08-05",110.09,113.35,107.85,109.45,-0.75,-0.68,816918.128338,20109,109.5124,{"date":628,"open":629,"high":630,"low":631,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-08-04",108.745,111.9699,108,110.2,1.38,1.27,1129302.670064,24472,109.8122,{"date":639,"open":640,"high":641,"low":642,"close":556,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-08-03",102.51,108.91,101.855,9.28,9.32,1477797.583336,26720,106.853,{"date":649,"open":650,"high":651,"low":652,"close":653,"change":654,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-31",100.57,101.05,98.75,99.54,-0.72,676253.298607,17840,99.8712,{"date":659,"open":660,"high":661,"low":662,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-30",100.64,100.9,98.26,100.26,-2.23,-2.18,632905.212937,18601,99.8324,{"date":670,"open":671,"high":672,"low":673,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-29",100.92,103.27,100.28,102.49,-0.67,-0.65,939785.524764,21582,101.9551,{"date":681,"open":682,"high":534,"low":683,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-28",100,99.88,103.16,3.81,3.83,1228825.940181,24143,103.2389,{"date":691,"open":692,"high":693,"low":694,"close":695,"change":696,"percent_change":589,"volume":697,"transactions":698,"vwap":699},"2026-07-27",96,99.71,95.125,99.35,5.54,1200049.455516,24092,98.5931,{"date":701,"open":702,"high":703,"low":704,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":709,"vwap":710},"2026-07-24",91.68,95.29,90.07,93.81,2.92,3.21,822582.281159,20099,93.9162,{"date":712,"open":713,"high":714,"low":715,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":720,"vwap":721},"2026-07-23",94.24,94.854,90.45,90.89,-5.15,-5.36,894032.894915,22267,91.4041,{"date":723,"open":724,"high":725,"low":726,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":731,"vwap":732},"2026-07-22",93.46,96.21,92.515,96.04,3.98,4.32,675442.805408,18032,95.1515,{"date":734,"open":735,"high":736,"low":737,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":742,"vwap":743},"2026-07-21",93.49,94.83,91.055,92.06,-2.38,-2.52,687699.594426,15552,92.0426,{"date":745,"open":746,"high":747,"low":748,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":753,"vwap":754},"2026-07-20",96.34,96.86,93.13,94.44,-0.8,-0.84,872230.191831,19802,94.1962,{"date":756,"open":757,"high":758,"low":759,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":760},"2026-07-17",96.68,98.58,94.3,95.24,-2.13,-2.19,999400,{"date":765,"open":766,"high":767,"low":768,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-07-16",98.28,101.66,97.029999,97.37,0.18,0.19,1212500,{"date":774,"open":775,"high":776,"low":777,"close":778,"change":729,"percent_change":97,"volume":779,"transactions":9,"vwap":778},"2026-07-15",92.88,98.47,92.39,97.19,1174900,{"date":781,"open":782,"high":783,"low":784,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-07-14",91.45,93.18,90.67,92.87,1.28,1.4,1102400,{"date":790,"open":791,"high":792,"low":793,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-07-13",92.35,94.82,91.38,91.59,-1.48,-1.59,1197800,{"date":799,"open":800,"high":801,"low":802,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-07-10",89.84,93.24,88.59,93.07,3.84,4.3,1239600,{"date":808,"open":809,"high":800,"low":810,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-07-09",86.52,85.9,89.23,2.35,2.7,769300,{"date":816,"open":817,"high":818,"low":819,"close":820,"change":821,"percent_change":415,"volume":822,"transactions":9,"vwap":820},"2026-07-08",88.56,88.86,85.040001,86.88,-2.14,1139000,{"date":824,"open":825,"high":826,"low":827,"close":828,"change":622,"percent_change":751,"volume":829,"transactions":9,"vwap":828},"2026-07-07",89.77,91.18,87.23,89.019997,827300,{"date":831,"open":832,"high":832,"low":833,"close":825,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":825},"2026-07-06",92.77,89.12,-2.65,-2.87,902600,{"date":838,"open":839,"high":839,"low":840,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-07-02",93.35,90.56,92.42,0.1,0.11,1189300,{"date":846,"open":847,"high":848,"low":849,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-07-01",90.32,92.65,89.58,92.32,2.31,2.57,1023000,{"date":855,"open":856,"high":857,"low":858,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-06-30",89.5,91.82,87,90.010002,0.62,0.69,1311000,{"date":864,"open":865,"high":866,"low":867,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-06-29",91.65,91.91,86.75,89.39,-2.12,-2.32,1146900,{"date":873,"open":874,"high":875,"low":874,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-06-26",88.79,92.49,91.51,2.16,2.42,2004600,{"date":881,"open":882,"high":883,"low":802,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-06-25",89,91.61,89.35,0.52,0.59,1049900,{"date":889,"open":819,"high":890,"low":891,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-06-24",89.73,84.99,88.83,4.61,5.47,1454300,{"date":897,"open":898,"high":899,"low":900,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-06-23",85,86.18,83.98,84.22,-1.85,-2.15,1068800,{"date":906,"open":907,"high":908,"low":909,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-06-22",85.33,86.57,84.019997,86.07,-1.17,-1.34,1402500,{"date":915,"open":916,"high":868,"low":916,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-06-18",85.6,87.24,2.53,2.99,1574700,{"date":922,"open":833,"high":923,"low":924,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-06-17",91.44,84.59,84.71,-4.35,-4.88,1590800,{"date":930,"open":931,"high":932,"low":933,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-06-16",91.7,93.37,88.95,89.059998,-2.04,-2.24,1195400,{"date":939,"open":940,"high":941,"low":942,"close":943,"change":944,"percent_change":886,"volume":945,"transactions":9,"vwap":943},"2026-06-15",91.96,94.81,90.72,91.099998,0.53,1622200,{"date":947,"open":948,"high":949,"low":950,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-06-12",91.81,93.12,90.089996,90.57,-0.05,-0.06,1100600,{"date":956,"open":957,"high":958,"low":959,"close":960,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":960},"2026-06-11",86.22,90.83,85.5,90.62,5.29,6.2,1489700,{"date":965,"open":966,"high":967,"low":968,"close":907,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":907},"2026-06-10",83.45,86.73,83.14,1.66,1.98,1798000,{"date":973,"open":974,"high":975,"low":974,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-06-09",81.099998,84.79,83.67,4.15,5.22,1927400,{"date":981,"open":982,"high":983,"low":982,"close":984,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-06-08",75.37,80.19,79.52,4.18,5.55,1383900,{"date":989,"open":990,"high":991,"low":992,"close":993,"change":870,"percent_change":994,"volume":995,"transactions":9,"vwap":993},"2026-06-05",78.24,78.39,74.42,75.34,-2.99,1017000,{"date":997,"open":998,"high":999,"low":1000,"close":1001,"change":191,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1001},"2026-06-04",77.94,78.019997,75.92,77.66,1.62,917100,{"date":1005,"open":1006,"high":1007,"low":1008,"close":1009,"change":113,"percent_change":113,"volume":1010,"transactions":9,"vwap":1009},"2026-06-03",75.54,76.53,73.92,76.42,1069300,{"date":1012,"open":1013,"high":1014,"low":1015,"close":1016,"change":133,"percent_change":611,"volume":1017,"transactions":9,"vwap":1016},"2026-06-02",75.96,77.15,75.019997,76.43,907400,{"date":1019,"open":1020,"high":1021,"low":1022,"close":1023,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1023},"2026-06-01",75.87,77.23,74.22,75.65,-1.57,-2.03,1679600,{"date":1028,"open":1029,"high":1030,"low":1031,"close":1032,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1032},"2026-05-29",79.53,80.45,76.32,77.22,-4.96,-6.04,2059700,{"date":1037,"open":1038,"high":1039,"low":990,"close":1040,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1040},"2026-05-28",80.2,82.41,82.18,0.76,0.93,1896900,{"date":1045,"open":1046,"high":1047,"low":984,"close":1048,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1048},"2026-05-27",80.7,87.2,81.42,6.64,8.88,4789800,{"date":1053,"open":1054,"high":1055,"low":1056,"close":1057,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1057},"2026-05-26",77.8,78,73.89,74.78,-2.48,-3.21,3243000,{"date":1062,"open":1063,"high":1064,"low":1065,"close":1066,"change":1067,"percent_change":103,"volume":1068,"transactions":9,"vwap":1066},"2026-05-22",76.94,77.46,75.55,77.26,0.77,1216800,{"date":1070,"open":1071,"high":1072,"low":1073,"close":1074,"change":371,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1074},"2026-05-21",73.64,77.16,72.66,76.49,2.36,1263700,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1082,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1082},"2026-05-20",72.099998,75.29,69.68,74.73,2.59,3.59,1400200,{"date":1087,"open":1088,"high":1089,"low":1090,"close":1091,"change":771,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1091},"2026-05-19",71.17,72.74,69.7,72.14,0.26,907700,{"date":1095,"open":1096,"high":1097,"low":1098,"close":1099,"change":633,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1099},"2026-05-18",71.07,73.75,69.84,71.95,1.96,1487300,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1107,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1107},"2026-05-15",73.25,73.84,70.010002,70.57,-1.75,-2.42,1403100,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1116,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1116},"2026-05-14",73.07,73.37,71.7,72.32,0.42,0.58,920300,{"date":1121,"open":1122,"high":1123,"low":1124,"close":1125,"change":1126,"percent_change":796,"volume":1127,"transactions":9,"vwap":1125},"2026-05-13",72.41,73.24,71.31,71.9,-1.16,1130800,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1133,"change":38,"percent_change":103,"volume":1134,"transactions":9,"vwap":1133},"2026-05-12",72.019997,74.15,70.5,73.059998,1344300,{"date":1136,"open":1137,"high":1138,"low":1139,"close":1140,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1140},"2026-05-11",77.13,77.65,72.25,72.33,-5.66,-7.26,1670300,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1149,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1149},"2026-05-08",78.49,79.22,77,77.99,-0.52,-0.66,793500,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1158,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1158},"2026-05-07",78.95,79.85,77.75,78.51,-0.89,-1.12,1196600,{"date":1163,"open":1164,"high":1030,"low":1165,"close":1166,"change":1167,"percent_change":118,"volume":1168,"transactions":9,"vwap":1166},"2026-05-06",78.050003,77.96,79.4,0.89,1097200,{"date":1170,"open":1171,"high":1172,"low":1173,"close":1158,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1158},"2026-05-05",79.27,79.91,77.9,-0.46,-0.58,991900,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1182,"change":1183,"percent_change":74,"volume":1184,"transactions":9,"vwap":1182},"2026-05-04",83.089996,83.94,78.85,78.97,-5.57,1683300,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1190,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1190},"2026-05-01",85.41,86.46,83.38,84.54,-0.81,-0.95,768700,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1199,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1199},"2026-04-30",83.92,85.82,82.9,85.35,1.26,1.5,887000,{"date":1204,"open":1205,"high":1206,"low":1207,"close":1208,"change":1209,"percent_change":912,"volume":1210,"transactions":9,"vwap":1208},"2026-04-29",84.67,85.39,83.16,84.089996,-1.14,815600,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1216,"change":1217,"percent_change":1024,"volume":1218,"transactions":9,"vwap":1216},"2026-04-28",87.059998,87.77,83.95,85.23,-1.36,1013000,{"date":1220,"open":917,"high":1221,"low":1222,"close":1223,"change":1224,"percent_change":212,"volume":1225,"transactions":9,"vwap":1223},"2026-04-27",87.63,85.94,86.59,-0.51,912900,{"date":1227,"open":1228,"high":1229,"low":1230,"close":1231,"change":761,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1231},"2026-04-24",89.32,90.47,86.45,87.099998,-2.39,1167500,{"date":1235,"open":1236,"high":1237,"low":1238,"close":811,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":811},"2026-04-23",92.17,93.78,88.8,-3.27,-3.54,1196200,{"date":1243,"open":1244,"high":1244,"low":1245,"close":1246,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1246},"2026-04-22",95.79,92.13,92.5,-2.74,-2.88,1099100,{"date":1251,"open":1252,"high":1253,"low":1254,"close":760,"change":935,"percent_change":1255,"volume":1256,"transactions":9,"vwap":760},"2026-04-21",96.91,99.65,95.16,-2.1,1340700,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1262,"change":706,"percent_change":82,"volume":1263,"transactions":9,"vwap":1262},"2026-04-20",93.4,97.53,92.18,97.28,1709500,{"date":1265,"open":1266,"high":1267,"low":1268,"close":1269,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1269},"2026-04-17",95.41,97.87,93.71,94.36,1.47,1.58,1355300,{"date":1274,"open":857,"high":1275,"low":1276,"close":1277,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1277},"2026-04-16",94.47,91.55,92.89,1.44,1.57,831100,{"date":1282,"open":1283,"high":1259,"low":1284,"close":782,"change":771,"percent_change":1285,"volume":1286,"transactions":9,"vwap":782},"2026-04-15",91.63,90.82,0.21,1281300,{"date":1288,"open":1268,"high":1289,"low":1290,"close":1291,"change":935,"percent_change":762,"volume":1292,"transactions":9,"vwap":1291},"2026-04-14",94.9,90.79,91.26,1001200,{"date":1294,"open":1295,"high":1296,"low":1297,"close":1298,"change":1299,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1298},"2026-04-13",96.8,98.55,92.83,93.3,-5.09,-5.17,1251600,{"date":1303,"open":1304,"high":1305,"low":1306,"close":1307,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1307},"2026-04-10",103.69,103.71,97.5,98.39,-5.1,-4.93,930000,{"date":1312,"open":1313,"high":1314,"low":1315,"close":1316,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1316},"2026-04-09",101.25,104.81,101.080002,103.49,1.52,1.49,864200,{"date":1321,"open":1322,"high":1323,"low":1324,"close":1325,"change":1326,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1325},"2026-04-08",101.23,105.22,100.51,101.97,4.01,4.09,1186300,{"date":1330,"open":1331,"high":1332,"low":1333,"close":1334,"change":1335,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1334},"2026-04-07",96.32,98.3,94.4,97.96,0.55,0.56,1315500,{"date":1339,"open":1340,"high":1341,"low":1342,"close":1343,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1343},"2026-04-06",93.33,97.57,92.3,97.41,5.16,5.59,982200,{"date":1348,"open":1349,"high":1350,"low":1351,"close":1352,"change":1353,"percent_change":761,"volume":1354,"transactions":9,"vwap":1352},"2026-04-02",92.85,94.48,90.14,92.25,-2.01,816200,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1360,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1360},"2026-04-01",91.98,94.88,91.32,94.26,2.89,3.16,1039800,{"date":1365,"open":1366,"high":1367,"low":1368,"close":1369,"change":985,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1369},"2026-03-31",89.21,92.44,88.4,91.37,4.79,1312700,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1377,"change":1378,"percent_change":665,"volume":1379,"transactions":9,"vwap":1377},"2026-03-30",88.66,89.99,86.050003,87.19,-1.94,1139100,{"date":1381,"open":1382,"high":1383,"low":1384,"close":1385,"change":547,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1385},"2026-03-27",89.6,89.98,87.8,89.13,-0.7,1168500,{"date":1389,"open":1390,"high":1245,"low":1391,"close":1392,"change":1393,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1392},"2026-03-26",88.5,88.28,89.76,1.21,1.37,1488200,{"date":1397,"open":1398,"high":1399,"low":908,"close":1400,"change":1401,"percent_change":21,"volume":1402,"transactions":9,"vwap":1400},"2026-03-25",89.74,91.29,88.55,-0.29,916600,{"date":1404,"open":1405,"high":1406,"low":1407,"close":1408,"change":1409,"percent_change":1317,"volume":1410,"transactions":9,"vwap":1408},"2026-03-24",86.74,89.2,85.55,88.84,1.33,1236600,{"date":1412,"open":1413,"high":1414,"low":1415,"close":1416,"change":579,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1416},"2026-03-23",90.76,92.14,86.96,87.51,-0.53,1541800,{"date":1420,"open":1366,"high":1421,"low":1422,"close":1423,"change":1424,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1423},"2026-03-20",90.46,87.43,87.98,-0.76,-0.86,1895600,{"date":1428,"open":1429,"high":1430,"low":1429,"close":1431,"change":1432,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1431},"2026-03-19",85.62,90.13,88.74,2.77,3.22,1741000,{"date":1436,"open":1437,"high":1438,"low":1439,"close":1440,"change":20,"percent_change":1150,"volume":1441,"transactions":9,"vwap":1440},"2026-03-18",85.93,88,85.14,85.97,1144300,{"date":1443,"open":1444,"high":1445,"low":1446,"close":1447,"change":1448,"percent_change":190,"volume":1449,"transactions":9,"vwap":1447},"2026-03-17",86.28,88.41,85.77,86.42,1.42,1360300,{"date":1451,"open":1452,"high":1453,"low":1454,"close":898,"change":1455,"percent_change":804,"volume":1456,"transactions":9,"vwap":898},"2026-03-16",82.2,85.29,82.029999,3.14,1614000,{"date":1458,"open":1459,"high":1460,"low":1461,"close":1462,"change":1463,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1462},"2026-03-13",84.17,84.68,81.4,81.86,-2.22,-2.64,976500,{"date":1467,"open":1468,"high":1469,"low":1470,"close":1471,"change":1472,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1471},"2026-03-12",86,86.35,83.43,84.080002,-3.2,-3.67,933200,{"date":1476,"open":1477,"high":1478,"low":1479,"close":1480,"change":1481,"percent_change":885,"volume":1482,"transactions":9,"vwap":1480},"2026-03-11",86.27,87.73,85.61,87.28,0.45,1158300,{"date":1484,"open":810,"high":1485,"low":1486,"close":1487,"change":1336,"percent_change":360,"volume":1488,"transactions":9,"vwap":1487},"2026-03-10",88.82,85.76,86.83,1257700,{"date":1490,"open":1491,"high":809,"low":1492,"close":1477,"change":634,"percent_change":1318,"volume":1493,"transactions":9,"vwap":1477},"2026-03-09",83.3,81.22,1573100,{"date":1495,"open":1496,"high":1497,"low":1498,"close":898,"change":1499,"percent_change":1500,"volume":1501,"transactions":9,"vwap":898},"2026-03-06",86.3,87.27,83.8,-3.4,-3.85,1538400,{"date":1503,"open":1504,"high":1504,"low":1047,"close":1368,"change":1505,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1368},"2026-03-05",94.53,-7.25,-7.58,2527300,{"date":1509,"open":1510,"high":768,"low":1511,"close":1512,"change":1513,"percent_change":427,"volume":1514,"transactions":9,"vwap":1512},"2026-03-04",93.53,89.88,95.65,-3.57,4245100,{"date":1516,"open":1517,"high":1518,"low":1519,"close":1520,"change":1394,"percent_change":787,"volume":1521,"transactions":9,"vwap":1520},"2026-03-03",95.52,99.76,92.45,99.22,2598100,{"date":1523,"open":1524,"high":1525,"low":1526,"close":1527,"change":1528,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1527},"2026-03-02",94.97,98.51,94,97.85,0.05,1752500,{"date":1531,"open":1532,"high":1533,"low":1534,"close":1535,"change":1536,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1535},"2026-02-27",97.45,99.38,95.9,97.8,-1.19,-1.2,1224900,{"date":1540,"open":1541,"high":1542,"low":1543,"close":1544,"change":1545,"percent_change":707,"volume":1546,"transactions":9,"vwap":1544},"2026-02-26",96.99,101.78,96.66,98.99,3.08,1502900,{"date":1548,"open":1549,"high":1550,"low":1551,"close":1552,"change":1553,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1552},"2026-02-25",95.019997,96.5,93.31,95.91,0.92,0.97,865400,{"date":1557,"open":1558,"high":1559,"low":1560,"close":1561,"change":1562,"percent_change":852,"volume":1563,"transactions":9,"vwap":1561},"2026-02-24",94.19,97.23,93.14,94.99,2.38,1375100,{"date":1565,"open":1566,"high":1567,"low":1568,"close":1569,"change":1570,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1569},"2026-02-23",93.86,94.2,89.83,92.61,-3.8,-3.94,1718000,{"date":1574,"open":1575,"high":1576,"low":1275,"close":1577,"change":1578,"percent_change":944,"volume":1579,"transactions":9,"vwap":1577},"2026-02-20",95.95,101.14,96.41,0.51,1683200,{"date":1581,"open":1582,"high":1583,"low":1584,"close":1534,"change":1585,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1534},"2026-02-19",94.85,97.56,93.8,0.22,0.23,944400,{"date":1589,"open":1590,"high":1591,"low":1592,"close":1593,"change":1279,"percent_change":190,"volume":1594,"transactions":9,"vwap":1593},"2026-02-18",94.58,96.26,93.11,95.68,1077300,{"date":1596,"open":1597,"high":1559,"low":1598,"close":1599,"change":1600,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1599},"2026-02-17",95.5,92,94.11,0.41,0.44,1135800,{"date":1604,"open":1605,"high":1606,"low":1607,"close":1608,"change":1609,"percent_change":601,"volume":1610,"transactions":9,"vwap":1608},"2026-02-13",93.019997,95.53,91.2,93.7,1.78,1124800,{"date":1612,"open":1613,"high":692,"low":1614,"close":1615,"change":1601,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1615},"2026-02-12",92.96,91.31,91.92,0.48,1131400,{"date":1619,"open":1620,"high":1621,"low":1622,"close":1623,"change":266,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1623},"2026-02-11",93.029999,94.75,91.13,91.48,-0.6,1092400,{"date":1627,"open":1628,"high":1629,"low":1630,"close":1631,"change":1424,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1631},"2026-02-10",92.9,95.89,91.76,92.029999,-0.82,1428900,{"date":1635,"open":1636,"high":1535,"low":1276,"close":1637,"change":568,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1637},"2026-02-09",96.6,92.79,-4.99,2011500,{"date":1641,"open":1642,"high":1643,"low":1644,"close":1645,"change":1646,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1645},"2026-02-06",99,102,97.27,97.66,-1.44,-1.45,1026700,{"date":1650,"open":1651,"high":1652,"low":1653,"close":1654,"change":1655,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1654},"2026-02-05",104.54,106,98,99.099998,-6.46,-6.12,1164500,{"date":1659,"open":1660,"high":1661,"low":1660,"close":1662,"change":590,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1662},"2026-02-04",100.68,106.3,105.56,5.23,1509000,{"date":1666,"open":1667,"high":1668,"low":682,"close":1669,"change":1209,"percent_change":1160,"volume":1670,"transactions":9,"vwap":1669},"2026-02-03",100.53,104.050003,100.31,1542700,{"date":1672,"open":1673,"high":1674,"low":1675,"close":1676,"change":1677,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1676},"2026-02-02",98.15,102.38,98.14,101.45,3.82,3.91,1389400,{"date":1681,"open":1682,"high":1683,"low":1684,"close":1685,"change":1686,"percent_change":491,"volume":1687,"transactions":9,"vwap":1685},"2026-01-30",94.59,98.34,93.89,97.63,3.75,1514400,{"date":1689,"open":692,"high":778,"low":1690,"close":1691,"change":1692,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1691},"2026-01-29",92.7,93.88,-2.63,-2.73,1591600,{"date":1696,"open":1697,"high":1698,"low":1699,"close":1700,"change":1126,"percent_change":1536,"volume":1701,"transactions":9,"vwap":1700},"2026-01-28",97.47,98.93,96.22,96.51,1097300,{"date":1703,"open":1653,"high":1653,"low":1704,"close":1705,"change":1118,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1705},"2026-01-27",95.33,97.67,0.6,1102900,{"date":1709,"open":1710,"high":1711,"low":1712,"close":1713,"change":1714,"percent_change":202,"volume":1715,"transactions":9,"vwap":1713},"2026-01-26",96.3,97.97,96.010002,97.089996,0.79,1420300,{"date":1717,"open":1718,"high":1719,"low":1720,"close":1710,"change":1126,"percent_change":1536,"volume":1721,"transactions":9,"vwap":1710},"2026-01-23",96.97,97.72,94.12,1639500,{"date":1723,"open":1724,"high":1725,"low":1726,"close":1727,"change":1728,"percent_change":1024,"volume":1729,"transactions":9,"vwap":1727},"2026-01-22",100.07,101.5,96.94,97.46,-1.55,1450400,{"date":1731,"open":1732,"high":1733,"low":1734,"close":1735,"change":416,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1735},"2026-01-21",104.8,104.98,98.11,99.010002,-1.67,1906800,{"date":1739,"open":1643,"high":1740,"low":1741,"close":1742,"change":1743,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1742},"2026-01-20",102.69,98.83,100.69,-3.44,-3.3,2140000,{"date":1747,"open":1748,"high":1749,"low":1750,"close":1751,"change":1752,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1751},"2026-01-16",106.67,107.99,103.07,104.13,-3.49,-3.24,1902200,{"date":1756,"open":1757,"high":1758,"low":1757,"close":1759,"change":1760,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1759},"2026-01-15",101,108.42,107.62,6.69,6.63,2348700,{"date":1764,"open":1765,"high":1766,"low":1767,"close":1768,"change":1769,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1768},"2026-01-14",102.55,106.55,100.5,100.93,-2.08,-2.02,2006600,{"date":1773,"open":1774,"high":609,"low":1775,"close":1776,"change":1586,"percent_change":1585,"volume":1777,"transactions":9,"vwap":1776},"2026-01-13",104.019997,102.53,103.010002,2675100,{"date":1779,"open":1780,"high":1781,"low":1782,"close":1783,"change":1784,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1783},"2026-01-12",103,106.2,98.8,102.78,-22.09,-17.69,6616600,{"date":1788,"open":1789,"high":1790,"low":1791,"close":1792,"change":1793,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1792},"2026-01-09",130.14999,133.11,124.099998,124.87,-4.98,-3.84,1747800,{"date":1797,"open":1798,"high":1799,"low":1800,"close":1801,"change":437,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1801},"2026-01-08",126.75,131.59,126.099998,129.85001,2.1,1372600,{"date":1805,"open":1806,"high":1807,"low":1808,"close":1809,"change":1736,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1809},"2026-01-07",128.5,129.72,126.93,127.18,-1.3,1193300,{"date":1813,"open":1814,"high":1815,"low":1816,"close":1817,"change":1818,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1817},"2026-01-06",123.42,131.28,123.19,128.85001,4.58,3.69,1665700,{"date":1822,"open":1823,"high":1824,"low":1825,"close":1826,"change":944,"percent_change":361,"volume":1827,"transactions":9,"vwap":1826},"2026-01-05",123.75,127.77,122.59,124.27,1275800,{"date":1829,"open":1830,"high":1831,"low":1832,"close":1833,"change":761,"percent_change":525,"volume":1834,"transactions":9,"vwap":1833},"2026-01-02",125.89,126.6,121.53,123.74,1634600,{"date":1836,"open":1837,"high":1806,"low":1838,"close":1839,"change":416,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1839},"2025-12-31",127.12,125.71,125.87,-1.32,994800,{"date":1843,"open":1844,"high":1845,"low":1846,"close":1847,"change":1848,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1847},"2025-12-30",129,131.059998,125.91,127.55,-2.21,-1.7,1487900,{"date":1852,"open":1853,"high":1854,"low":1853,"close":1855,"change":706,"percent_change":340,"volume":1856,"transactions":9,"vwap":1855},"2025-12-29",127,131.91,129.75999,2666500,{"date":1858,"open":1859,"high":1860,"low":1861,"close":1862,"change":842,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1862},"2025-12-26",125.5,127.089996,124.89,126.84,0.08,1170400,{"date":1866,"open":1867,"high":1868,"low":1869,"close":1870,"change":1871,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1870},"2025-12-24",124,128.34,122.78,126.74,2.93,2.37,1095700,{"date":1875,"open":1876,"high":1877,"low":1878,"close":1879,"change":1880,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1879},"2025-12-23",124.86,126.13,123.010002,123.81,-0.91,-0.73,1732600,{"date":1884,"open":1885,"high":1886,"low":1887,"close":1888,"change":1889,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1888},"2025-12-22",122.46,125.88,121.15,124.72,3.66,3.02,1975400,{"date":1893,"open":1894,"high":1895,"low":1896,"close":1897,"change":1562,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1897},"2025-12-19",118.8,121.3,118,121.059998,2.01,2404900,{"date":1901,"open":1902,"high":1903,"low":1902,"close":1904,"change":1317,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1904},"2025-12-18",117,121.16,118.68,1.3,1822500,{"date":1908,"open":1909,"high":1910,"low":1911,"close":1912,"change":1913,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1912},"2025-12-17",117.019997,118.82,115.44,117.16,0.81,0.7,1959500,{"date":1917,"open":1918,"high":1919,"low":1920,"close":1921,"change":1922,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1921},"2025-12-16",117.34,118.21,114.61,116.35,-2.35,-1.98,2477800,{"date":1926,"open":1927,"high":1928,"low":1929,"close":1930,"change":1931,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1930},"2025-12-15",112.14,120.68,112.13,118.7,6.61,5.9,3629700,{"date":1935,"open":1936,"high":1937,"low":1938,"close":1939,"change":1100,"percent_change":1609,"volume":1940,"transactions":9,"vwap":1939},"2025-12-12",111.4,114.88,111.38,112.089996,2444100,{"date":1942,"open":1943,"high":1944,"low":1945,"close":1946,"change":481,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1946},"2025-12-11",109.2,112.32,108.33,110.13,2.87,2107700,{"date":1950,"open":1951,"high":1952,"low":1953,"close":1954,"change":1955,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1954},"2025-12-10",101.3,107.96,100.54,107.059998,7.1,2649600,{"date":1958,"open":1959,"high":1960,"low":1526,"close":1961,"change":1962,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1961},"2025-12-09",94.07,101.72,99.96,3.97,4.14,2031700,{"date":1966,"open":1967,"high":1968,"low":1969,"close":1970,"change":1971,"percent_change":372,"volume":1972,"transactions":9,"vwap":1970},"2025-12-08",95.07,96.84,92.97,95.99,1.12,1669100,{"date":1974,"open":1975,"high":1642,"low":1976,"close":1977,"change":1978,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1977},"2025-12-05",95.88,94.76,94.87,-0.79,-0.83,1911000,{"date":1982,"open":1983,"high":1984,"low":1985,"close":1986,"change":1987,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1986},"2025-12-04",99.4,99.6,95.28,95.66,-3.95,-3.97,2231900,{"date":1991,"open":1992,"high":1993,"low":1994,"close":1995,"change":1150,"percent_change":1150,"volume":1996,"transactions":9,"vwap":1995},"2025-12-03",100.059998,101.55,98.64,99.61,1787300,{"date":1998,"open":1999,"high":2000,"low":2001,"close":2002,"change":2003,"percent_change":2004,"volume":2005,"transactions":9,"vwap":2002},"2025-12-02",101.2,102.5,98.4,100.13,-1.77,-1.74,2378200,{"date":2007,"open":2008,"high":2009,"low":2010,"close":2011,"change":2012,"percent_change":2013,"volume":2014,"transactions":9,"vwap":2011},"2025-12-01",97.17,103.9,96.13,101.9,4.03,4.12,3702600,{"date":2016,"open":692,"high":2017,"low":2018,"close":1267,"change":2019,"percent_change":1947,"volume":2020,"transactions":9,"vwap":1267},"2025-11-28",99.8,95.089996,2.73,1961600,{"date":2022,"open":2023,"high":2024,"low":2025,"close":2026,"change":2027,"percent_change":2028,"volume":2029,"transactions":9,"vwap":2026},"2025-11-26",90.68,96.64,90.059998,95.14,4.9,5.43,4774400,{"date":2031,"open":2032,"high":2033,"low":2034,"close":2035,"change":2036,"percent_change":2037,"volume":2038,"transactions":9,"vwap":2035},"2025-11-25",78.28,90.59,76.37,90.24,24.63,37.54,12810100,{"date":2040,"open":2041,"high":2042,"low":178,"close":2043,"change":2044,"percent_change":2045,"volume":2046,"transactions":9,"vwap":2043},"2025-11-24",69.12,69.14,65.61,-4.26,-6.1,3996900,{"date":2048,"open":2049,"high":2050,"low":2051,"close":2052,"change":2053,"percent_change":2054,"volume":2055,"transactions":9,"vwap":2052},"2025-11-21",68.3,70.16,67.82,69.87,2.06,3.04,1664400,{"date":2057,"open":2058,"high":2059,"low":2060,"close":2061,"change":2062,"percent_change":2063,"volume":2064,"transactions":9,"vwap":2061},"2025-11-20",69.82,70.66,66.91,67.81,-1.87,-2.68,1703700,{"date":2066,"open":2067,"high":2068,"low":2069,"close":1081,"change":2070,"percent_change":1586,"volume":2071,"transactions":9,"vwap":1081},"2025-11-19",69.94,70.29,68.78,0.16,1203200,{"date":2073,"open":2074,"high":2075,"low":2076,"close":2077,"change":953,"percent_change":2078,"volume":2079,"transactions":9,"vwap":2077},"2025-11-18",69.23,70.71,69.010002,69.52,-0.09,1241800,{"date":2081,"open":2082,"high":2083,"low":2084,"close":2085,"change":2086,"percent_change":2087,"volume":2088,"transactions":9,"vwap":2085},"2025-11-17",69.54,70.64,68.37,69.58,-0.16,-0.23,1678500,{"date":2090,"open":1132,"high":2091,"low":2092,"close":2093,"change":2094,"percent_change":2095,"volume":2096,"transactions":9,"vwap":2093},"2025-11-14",71.55,69.66,69.74,-1.88,-2.62,998500,{"date":2098,"open":2099,"high":2100,"low":2101,"close":2102,"change":148,"percent_change":944,"volume":2103,"transactions":9,"vwap":2102},"2025-11-13",71,72.54,70.79,71.62,968100,{"date":2105,"open":2106,"high":1079,"low":2107,"close":2108,"change":246,"percent_change":2109,"volume":2110,"transactions":9,"vwap":2108},"2025-11-12",70.91,70.14,71.24,2.22,1049000,{"date":2112,"open":2113,"high":2114,"low":2115,"close":2116,"change":1923,"percent_change":2117,"volume":2118,"transactions":9,"vwap":2116},"2025-11-11",71.44,72.050003,69.64,69.69,-2.76,892100,{"date":2120,"open":2121,"high":2122,"low":1132,"close":2123,"change":842,"percent_change":2124,"volume":2125,"transactions":9,"vwap":2123},"2025-11-10",72.77,73.14,71.67,0.14,946800,{"date":2127,"open":2128,"high":2129,"low":2130,"close":2131,"change":2132,"percent_change":2133,"volume":2134,"transactions":9,"vwap":2131},"2025-11-07",70.11,72.23,69.39,71.57,1.46,2.08,1212600,{"date":2136,"open":2137,"high":1132,"low":2138,"close":2128,"change":1401,"percent_change":503,"volume":2139,"transactions":9,"vwap":2128},"2025-11-06",69.49,68.2,1333100,{"date":2141,"open":2142,"high":2143,"low":2144,"close":2145,"change":2146,"percent_change":2147,"volume":2148,"transactions":9,"vwap":2145},"2025-11-05",67.53,71.68,66.61,70.4,1.82,2.65,1796600,{"date":2150,"open":2151,"high":2152,"low":2153,"close":2154,"change":1024,"percent_change":936,"volume":2155,"transactions":9,"vwap":2154},"2025-11-04",68.83,69.11,67.029999,68.58,1973300,{"date":2157,"open":2158,"high":2159,"low":2160,"close":2161,"change":415,"percent_change":2162,"volume":2163,"transactions":9,"vwap":2161},"2025-11-03",71.36,72.059998,69.040001,70.15,-3.31,2257600,{"date":2165,"open":2166,"high":2167,"low":2168,"close":2169,"change":2170,"percent_change":2171,"volume":2172,"transactions":9,"vwap":2169},"2025-10-31",72.5,72.6,71.19,72.55,0.33,0.46,1536200,{"date":2174,"open":2175,"high":2176,"low":2114,"close":2177,"change":2178,"percent_change":2179,"volume":2180,"transactions":9,"vwap":2177},"2025-10-30",73.61,74.5,72.22,-1.05,-1.43,1453500,{"date":2182,"open":2183,"high":2184,"low":2185,"close":2186,"change":2187,"percent_change":2188,"volume":2189,"transactions":9,"vwap":2186},"2025-10-29",74.25,76.18,72.52,73.27,-1.31,-1.76,1716400,{"date":2191,"open":2192,"high":2193,"low":2194,"close":2195,"change":2196,"percent_change":2197,"volume":2198,"transactions":9,"vwap":2195},"2025-10-28",73.91,76.089996,73.2,74.58,0.67,0.91,1833000,{"date":2200,"open":2201,"high":2202,"low":2168,"close":2192,"change":2203,"percent_change":2027,"volume":2204,"transactions":9,"vwap":2192},"2025-10-27",71.6,74.07,3.45,1963000,{"date":2206,"open":2207,"high":2208,"low":2209,"close":2210,"change":2211,"percent_change":2212,"volume":2213,"transactions":9,"vwap":2210},"2025-10-24",70.36,71.46,69.77,70.46,0.85,1.22,1702800,{"date":2215,"open":2216,"high":2217,"low":2216,"close":2218,"change":2212,"percent_change":1609,"volume":2219,"transactions":9,"vwap":2218},"2025-10-23",68.010002,69.9,69.61,1488800,{"date":2221,"open":2222,"high":2223,"low":2224,"close":2225,"change":1151,"percent_change":2226,"volume":2227,"transactions":9,"vwap":2225},"2025-10-22",68.82,68.91,67.62,68.39,-0.96,1389900,{"date":2229,"open":2230,"high":2231,"low":2232,"close":2233,"change":2234,"percent_change":2235,"volume":2236,"transactions":9,"vwap":2233},"2025-10-21",67,69.21,66.65,69.050003,2.4,3.6,2036600,{"date":2238,"open":2239,"high":2240,"low":2241,"close":2232,"change":2242,"percent_change":2243,"volume":2244,"transactions":9,"vwap":2232},"2025-10-20",68.5,69.38,66.54,-1.83,-2.67,2553200,{"date":2246,"open":2247,"high":2248,"low":2249,"close":2250,"change":212,"percent_change":2251,"volume":2252,"transactions":9,"vwap":2250},"2025-10-17",69.059998,69.8,68.16,68.48,-0.85,2058100,{"date":2254,"open":2255,"high":2256,"low":2257,"close":2258,"change":935,"percent_change":835,"volume":1924,"transactions":9,"vwap":2258},"2025-10-16",70.98,71.26,68.72,69.07,{"date":2260,"open":2261,"high":2262,"low":2263,"close":2264,"change":2265,"percent_change":2266,"volume":2267,"transactions":9,"vwap":2264},"2025-10-15",72.81,73.55,71.099998,71.11,-1.33,-1.84,2223300,{"date":2269,"open":2270,"high":2271,"low":2272,"close":2273,"change":1174,"percent_change":547,"volume":2274,"transactions":9,"vwap":2273},"2025-10-14",72,72.99,71.5,72.44,1938700,{"date":2276,"open":2277,"high":2278,"low":2279,"close":2280,"change":1174,"percent_change":547,"volume":2281,"transactions":9,"vwap":2280},"2025-10-13",75.28,75.61,72.85,72.9,2841300,{"date":2283,"open":2284,"high":1014,"low":2280,"close":2285,"change":2286,"percent_change":2287,"volume":2288,"transactions":9,"vwap":2285},"2025-10-10",77.12,73.36,-3.55,-4.62,2192800,{"date":2290,"open":2291,"high":1063,"low":2292,"close":2293,"change":1041,"percent_change":46,"volume":2294,"transactions":9,"vwap":2293},"2025-10-09",75.9,75.53,76.91,1437600,{"date":2296,"open":2297,"high":2298,"low":2299,"close":2300,"change":1914,"percent_change":1042,"volume":2301,"transactions":9,"vwap":2300},"2025-10-08",75.5,76.25,75.080002,76.15,1892700,{"date":2303,"open":1055,"high":2304,"low":2305,"close":2305,"change":2306,"percent_change":2307,"volume":2308,"transactions":9,"vwap":2305},"2025-10-07",78.099998,75.45,-2.43,-3.12,2889000,{"date":2310,"open":2311,"high":1461,"low":2312,"close":2313,"change":2314,"percent_change":2315,"volume":2316,"transactions":9,"vwap":2313},"2025-10-06",80.77,77.5,77.88,-6.6,-7.81,4356600,{"date":2318,"open":1486,"high":2319,"low":2320,"close":2321,"change":1536,"percent_change":2322,"volume":2323,"transactions":9,"vwap":2321},"2025-10-03",86.23,84.14,84.48,-1.39,1338600,{"date":2325,"open":916,"high":2326,"low":1208,"close":2327,"change":2328,"percent_change":2329,"volume":2330,"transactions":9,"vwap":2327},"2025-10-02",86.41,85.67,-0.49,-0.57,1431100,{"date":2332,"open":2333,"high":2334,"low":2335,"close":2336,"change":2337,"percent_change":2338,"volume":2339,"transactions":9,"vwap":2336},"2025-10-01",85.18,87.3,84.77,86.16,0.61,0.71,1955600,{"date":2341,"open":2342,"high":2343,"low":2344,"close":1407,"change":133,"percent_change":1553,"volume":2345,"transactions":9,"vwap":1407},"2025-09-30",84.35,85.99,83.84,1194400,{"date":2347,"open":2348,"high":809,"low":2349,"close":2335,"change":1160,"percent_change":1810,"volume":2350,"transactions":9,"vwap":2335},"2025-09-29",86.25,83.85,1461900,{"date":2352,"open":2353,"high":2354,"low":2355,"close":2356,"change":2357,"percent_change":936,"volume":2358,"transactions":9,"vwap":2356},"2025-09-26",87.18,88.099998,85.87,85.89,-1.97,1371900,{"date":2360,"open":1423,"high":2361,"low":2362,"close":2363,"change":2364,"percent_change":2365,"volume":2366,"transactions":9,"vwap":2363},"2025-09-25",88.35,85.85,87.86,-1.22,-1.37,1687100,{"date":2368,"open":2369,"high":958,"low":2370,"close":2371,"change":2372,"percent_change":513,"volume":2373,"transactions":9,"vwap":2371},"2025-09-24",87.58,87.4,89.080002,1.81,1906700,{"date":2375,"open":2376,"high":856,"low":1213,"close":1497,"change":2377,"percent_change":2329,"volume":2378,"transactions":9,"vwap":1497},"2025-09-23",88.45,-0.5,1485800,{"date":2380,"open":2381,"high":2382,"low":1497,"close":1214,"change":2383,"percent_change":1743,"volume":2384,"transactions":9,"vwap":1214},"2025-09-22",91.080002,91.15,-3.13,1646300,{"date":2386,"open":2387,"high":2388,"low":2389,"close":2390,"change":2391,"percent_change":201,"volume":2392,"transactions":9,"vwap":2390},"2025-09-19",90.12,93,89.22,90.9,0.99,2742700,{"date":2394,"open":2395,"high":2396,"low":1047,"close":2397,"change":2398,"percent_change":961,"volume":2399,"transactions":9,"vwap":2397},"2025-09-18",87.9,89.93,89.91,4.52,2142400,{"date":2401,"open":967,"high":820,"low":2402,"close":1206,"change":2265,"percent_change":223,"volume":2403,"transactions":9,"vwap":1206},"2025-09-17",84.2,1504200,{"date":2405,"open":827,"high":2406,"low":2407,"close":2408,"change":2409,"percent_change":2410,"volume":2411,"transactions":9,"vwap":2408},"2025-09-16",87.71,84.9,86.72,-0.9,-1.03,1769500,{"date":2413,"open":1438,"high":1438,"low":2414,"close":2415,"change":2124,"percent_change":2070,"volume":2416,"transactions":9,"vwap":2415},"2025-09-15",85.75,87.62,2173300,{"date":2418,"open":2419,"high":2420,"low":2421,"close":2422,"change":2423,"percent_change":2424,"volume":2425,"transactions":9,"vwap":2422},"2025-09-12",93.64,93.97,87.42,87.48,-6.76,-7.17,2996600,{"date":2427,"open":2428,"high":747,"low":2429,"close":713,"change":2430,"percent_change":762,"volume":2431,"transactions":9,"vwap":713},"2025-09-11",96.28,93.5,-2.11,1276400,{"date":2433,"open":2434,"high":2435,"low":2436,"close":2437,"change":2438,"percent_change":2439,"volume":2440,"transactions":9,"vwap":2437},"2025-09-10",94.46,98.35,93.73,96.35,1.23,1.29,1553300,{"date":2442,"open":2443,"high":2444,"low":2445,"close":2446,"change":2447,"percent_change":2448,"volume":2449,"transactions":9,"vwap":2446},"2025-09-09",95,97.14,94.019997,95.12,-0.27,-0.28,1224800,{"date":2451,"open":2428,"high":2452,"low":2388,"close":2453,"change":2454,"percent_change":2454,"volume":2455,"transactions":9,"vwap":2453},"2025-09-08",96.46,95.39,0.02,1600800,{"date":2457,"open":2458,"high":2459,"low":2460,"close":2461,"change":2462,"percent_change":2463,"volume":2464,"transactions":9,"vwap":2461},"2025-09-05",92.91,97,92.8,95.37,1.89,2.02,1661700,{"date":2466,"open":1297,"high":2467,"low":1297,"close":2468,"change":611,"percent_change":2469,"volume":2470,"transactions":9,"vwap":2468},"2025-09-04",94.94,93.48,1.11,1793200,{"date":2472,"open":2473,"high":2474,"low":2475,"close":1519,"change":885,"percent_change":2476,"volume":2477,"transactions":9,"vwap":1519},"2025-09-03",92.059998,93.39,90.95,0.57,1556100,{"date":2479,"open":1349,"high":1349,"low":2480,"close":2481,"change":2482,"percent_change":2483,"volume":2484,"transactions":9,"vwap":2481},"2025-09-02",89.92,91.93,-1.6,-1.71,2160200,{"date":2486,"open":2487,"high":2488,"low":2489,"close":1510,"change":994,"percent_change":2490,"volume":2491,"transactions":9,"vwap":1510},"2025-08-29",97.07,97.2,92.12,-3.1,2190900,{"date":2493,"open":1575,"high":1525,"low":2494,"close":2495,"change":2496,"percent_change":2212,"volume":2497,"transactions":9,"vwap":2495},"2025-08-28",95.51,96.52,1.16,2146300,{"date":2499,"open":2500,"high":2501,"low":2502,"close":2503,"change":2504,"percent_change":2179,"volume":2505,"transactions":9,"vwap":2503},"2025-08-27",89.010002,99.94,86.76,95.36,-1.38,6827500,{"date":2507,"open":2508,"high":2509,"low":2510,"close":2511,"change":2512,"percent_change":2513,"volume":2514,"transactions":9,"vwap":2511},"2025-08-26",99.39,100.49,96.019997,96.74,-3.02,-3.03,3318100,{"date":2516,"open":2517,"high":2518,"low":2519,"close":1518,"change":1905,"percent_change":2520,"volume":2521,"transactions":9,"vwap":1518},"2025-08-25",98.77,100.61,97.75,1.32,1747400,{"date":2523,"open":2524,"high":2525,"low":2526,"close":2527,"change":2528,"percent_change":2529,"volume":2530,"transactions":9,"vwap":2527},"2025-08-22",93.050003,98.73,91.86,98.46,5.57,6,2743700,{"date":2532,"open":2533,"high":2534,"low":2535,"close":1277,"change":2536,"percent_change":611,"volume":2537,"transactions":9,"vwap":1277},"2025-08-21",91.059998,93.25,89.31,0.95,1433800,{"date":2539,"open":2540,"high":801,"low":1382,"close":2541,"change":2542,"percent_change":2490,"volume":2543,"transactions":9,"vwap":2541},"2025-08-20",92.07,91.94,-2.94,2083000,{"date":2545,"open":2428,"high":2546,"low":2547,"close":1358,"change":1191,"percent_change":2251,"volume":2548,"transactions":9,"vwap":1358},"2025-08-19",97.74,94.34,1491200,{"date":2550,"open":1967,"high":2551,"low":1590,"close":2552,"change":2553,"percent_change":2554,"volume":2555,"transactions":9,"vwap":2552},"2025-08-18",97.99,95.69,1.87,1.99,1925500,{"date":2557,"open":2558,"high":2558,"low":1298,"close":2559,"change":2560,"percent_change":427,"volume":2561,"transactions":9,"vwap":2559},"2025-08-15",97.4,93.82,-3.5,2570800,{"date":2563,"open":2564,"high":2565,"low":2566,"close":2567,"change":2568,"percent_change":2569,"volume":2570,"transactions":9,"vwap":2567},"2025-08-14",98.89,98.94,95.18,97.32,-3.87,-3.82,2089300,{"date":2572,"open":2573,"high":2574,"low":2575,"close":2576,"change":20,"percent_change":213,"volume":2577,"transactions":9,"vwap":2576},"2025-08-13",101.71,102.41,98.31,101.19,1761400,{"date":2579,"open":2580,"high":1780,"low":1520,"close":2581,"change":1317,"percent_change":1317,"volume":2582,"transactions":9,"vwap":2581},"2025-08-12",101.32,101.64,1359600,{"date":2584,"open":2585,"high":2586,"low":2525,"close":2587,"change":994,"percent_change":405,"volume":2588,"transactions":9,"vwap":2587},"2025-08-11",103.33,104.16,100.12,1504400,{"date":2590,"open":2586,"high":2591,"low":2592,"close":2593,"change":2594,"percent_change":2595,"volume":2596,"transactions":9,"vwap":2593},"2025-08-08",104.72,102.26,103.11,-0.25,-0.24,1318600,{"date":2598,"open":2599,"high":2600,"low":2601,"close":2602,"change":771,"percent_change":770,"volume":2603,"transactions":9,"vwap":2602},"2025-08-07",104.64,105.52,103.17,103.36,1456600,{"date":2605,"open":652,"high":2606,"low":2607,"close":2601,"change":2608,"percent_change":685,"volume":2609,"transactions":9,"vwap":2601},"2025-08-06",104.2,98.66,3.79,2251200,{"date":2611,"open":2612,"high":2613,"low":2614,"close":1533,"change":2615,"percent_change":2615,"volume":2616,"transactions":9,"vwap":1533},"2025-08-05",98.099998,100.75,95.72,0.27,1944400,{"date":2618,"open":2619,"high":2620,"low":1414,"close":2621,"change":2622,"percent_change":2623,"volume":2624,"transactions":9,"vwap":2621},"2025-08-04",92.43,99.18,99.11,8.05,8.84,2364200,{"date":2626,"open":801,"high":2627,"low":1382,"close":2533,"change":1033,"percent_change":1300,"volume":2628,"transactions":9,"vwap":2533},"2025-08-01",93.26,2594500,{"date":2630,"open":2631,"high":2632,"low":2633,"close":2510,"change":834,"percent_change":2634,"volume":2635,"transactions":9,"vwap":2510},"2025-07-31",96.33,97.89,95.4,-2.69,1242300,{"date":2637,"open":1525,"high":2638,"low":2639,"close":2640,"change":1041,"percent_change":133,"volume":2641,"transactions":9,"vwap":2640},"2025-07-30",100.019997,95.86,98.67,2361900,{"date":2643,"open":2644,"high":2613,"low":2645,"close":2646,"change":654,"percent_change":1881,"volume":2647,"transactions":9,"vwap":2646},"2025-07-29",99.82,96.54,97.91,2068900,{"date":2649,"open":1567,"high":1642,"low":2650,"close":2651,"change":2652,"percent_change":2653,"volume":2654,"transactions":9,"vwap":2651},"2025-07-28",93.68,98.63,6.29,6.81,2879900,{"date":2656,"open":2657,"high":2026,"low":2658,"close":2659,"change":2660,"percent_change":2661,"volume":2662,"transactions":9,"vwap":2659},"2025-07-25",94.31,90.69,92.34,-1.52,-1.62,1312900,{"date":2664,"open":2665,"high":1593,"low":2429,"close":1566,"change":1537,"percent_change":2666,"volume":2667,"transactions":9,"vwap":1566},"2025-07-24",95.13,-1.26,1270800,{"date":2669,"open":778,"high":2670,"low":2671,"close":2672,"change":1151,"percent_change":546,"volume":2673,"transactions":9,"vwap":2672},"2025-07-23",97.26,93.66,95.059998,1659600,{"date":2675,"open":2676,"high":2459,"low":1526,"close":2614,"change":1600,"percent_change":361,"volume":2677,"transactions":9,"vwap":2614},"2025-07-22",95.82,1422900,{"date":2679,"open":2680,"high":2681,"low":2682,"close":2683,"change":2684,"percent_change":2685,"volume":2686,"transactions":9,"vwap":2683},"2025-07-21",94.61,96.4,93.99,95.31,1.84,1.97,1728400,{"date":2688,"open":2689,"high":2690,"low":2691,"close":2691,"change":2454,"percent_change":2454,"volume":2692,"transactions":9,"vwap":2691},"2025-07-18",94.71,96.48,93.47,1817300,{"date":2694,"open":2695,"high":2696,"low":2697,"close":2698,"change":686,"percent_change":383,"volume":2699,"transactions":9,"vwap":2698},"2025-07-17",90.28,93.62,90.23,93.45,1899300,{"date":2701,"open":856,"high":2702,"low":2703,"close":2704,"change":361,"percent_change":1616,"volume":2705,"transactions":9,"vwap":2704},"2025-07-16",91.87,87.34,89.62,1422300,{"date":2707,"open":1246,"high":2708,"low":2709,"close":2710,"change":257,"percent_change":2711,"volume":2712,"transactions":9,"vwap":2710},"2025-07-15",93.15,88.23,89.19,-3.16,1905600,{"date":2714,"open":2715,"high":1969,"low":2716,"close":2717,"change":2718,"percent_change":82,"volume":2719,"transactions":9,"vwap":2717},"2025-07-14",89.8,89.59,92.099998,2.76,2022600,{"date":2721,"open":1423,"high":2715,"low":2722,"close":2723,"change":201,"percent_change":2724,"volume":2725,"transactions":9,"vwap":2723},"2025-07-11",86.64,89.34,1.25,1470800,{"date":2727,"open":2728,"high":2729,"low":2730,"close":2731,"change":2732,"percent_change":633,"volume":2733,"transactions":9,"vwap":2731},"2025-07-10",85.66,89.55,85.27,88.24,1.2,1958900,{"date":2735,"open":2736,"high":2737,"low":2356,"close":2738,"change":1528,"percent_change":108,"volume":2739,"transactions":9,"vwap":2738},"2025-07-09",86.93,87.82,87.040001,1629300,{"date":2741,"open":2742,"high":882,"low":2743,"close":2744,"change":2745,"percent_change":1770,"volume":2746,"transactions":9,"vwap":2744},"2025-07-08",88.44,84.78,86.99,-1.79,2446600,{"date":2748,"open":784,"high":2749,"low":2395,"close":2750,"change":2751,"percent_change":471,"volume":2752,"transactions":9,"vwap":2750},"2025-07-07",92.63,88.78,-2.82,2573700,{"date":2754,"open":1351,"high":1566,"low":2755,"close":2756,"change":2757,"percent_change":2758,"volume":2759,"transactions":9,"vwap":2756},"2025-07-03",90,91.6,1.75,1.95,1849800,{"date":2761,"open":2762,"high":784,"low":2763,"close":2764,"change":1271,"percent_change":2765,"volume":2766,"transactions":9,"vwap":2764},"2025-07-02",88.9,86.080002,89.85,1.79,2667200,{"date":2768,"open":2769,"high":825,"low":2770,"close":2771,"change":2772,"percent_change":2773,"volume":2774,"transactions":9,"vwap":2771},"2025-07-01",82.67,82.38,88.27,5.42,6.54,3048100,{"date":2776,"open":2777,"high":1453,"low":2778,"close":2779,"change":2780,"percent_change":2070,"volume":2781,"transactions":9,"vwap":2779},"2025-06-30",83.58,82.23,82.85,0.13,2427000,{"date":2783,"open":2784,"high":2785,"low":2786,"close":2787,"change":2788,"percent_change":2789,"volume":2790,"transactions":9,"vwap":2787},"2025-06-27",80.83,84.66,80.41,82.72,2.86,3.58,3006700,{"date":2792,"open":2793,"high":2794,"low":1055,"close":2795,"change":148,"percent_change":1616,"volume":2796,"transactions":9,"vwap":2795},"2025-06-26",79.83,80.42,79.86,1332500,{"date":2798,"open":2799,"high":2800,"low":2801,"close":2802,"change":2803,"percent_change":2804,"volume":2805,"transactions":9,"vwap":2802},"2025-06-25",79.72,80.010002,77.93,79.48,-0.12,-0.15,1081300,{"date":2807,"open":1055,"high":2808,"low":2809,"close":2810,"change":2811,"percent_change":2812,"volume":2813,"transactions":9,"vwap":2810},"2025-06-24",80.71,77.73,79.6,2.84,3.7,1778400,{"date":2815,"open":2816,"high":2817,"low":2818,"close":2819,"change":2666,"percent_change":2820,"volume":2821,"transactions":9,"vwap":2819},"2025-06-23",76.95,77.43,75.050003,76.76,-1.61,1604000,{"date":2823,"open":2824,"high":2825,"low":2826,"close":999,"change":2827,"percent_change":1947,"volume":2828,"transactions":9,"vwap":999},"2025-06-20",76.44,78.16,75.94,2.18,2902000,{"date":2830,"open":2176,"high":2831,"low":2176,"close":2832,"change":2833,"percent_change":2834,"volume":2835,"transactions":9,"vwap":2832},"2025-06-18",76.67,75.84,0.86,1.15,1456400,{"date":2837,"open":2838,"high":2839,"low":2840,"close":2841,"change":2842,"percent_change":2843,"volume":2844,"transactions":9,"vwap":2841},"2025-06-17",74.27,76.7,74.040001,74.98,-0.02,-0.03,1436700,{"date":2846,"open":2297,"high":2819,"low":1056,"close":2847,"change":2848,"percent_change":2171,"volume":2849,"transactions":9,"vwap":2847},"2025-06-16",75,0.34,2329700,{"date":2851,"open":2852,"high":2853,"low":2854,"close":2855,"change":2856,"percent_change":2857,"volume":2858,"transactions":9,"vwap":2855},"2025-06-13",77.51,78.88,74.16,74.66,-4.09,-5.19,2076500,{"date":2860,"open":2861,"high":2862,"low":2863,"close":2864,"change":2865,"percent_change":21,"volume":2866,"transactions":9,"vwap":2864},"2025-06-12",77.95,78.77,77.21,78.75,-0.26,1710200,{"date":2868,"open":1040,"high":2869,"low":2870,"close":2871,"change":1769,"percent_change":2872,"volume":2873,"transactions":9,"vwap":2871},"2025-06-11",82.58,78.82,79.010002,-2.57,1929200,{"date":2875,"open":2876,"high":2877,"low":2878,"close":2879,"change":1159,"percent_change":2880,"volume":2881,"transactions":9,"vwap":2879},"2025-06-10",82.34,82.45,79.9,81.089996,-1.09,2637600,{"date":2883,"open":2884,"high":2885,"low":1038,"close":2886,"change":2887,"percent_change":2364,"volume":2888,"transactions":9,"vwap":2886},"2025-06-09",83.41,84.010002,81.98,-1.01,2796200,{"date":2890,"open":2891,"high":2892,"low":2893,"close":2894,"change":2895,"percent_change":2896,"volume":2897,"transactions":9,"vwap":2894},"2025-06-06",80.56,83.21,80.059998,82.99,3.47,4.36,2320600,{"date":2899,"open":2900,"high":1038,"low":2900,"close":984,"change":308,"percent_change":2901,"volume":2902,"transactions":9,"vwap":984},"2025-06-05",76.13,4.59,2537200,{"date":2904,"open":2905,"high":2906,"low":2907,"close":2908,"change":1632,"percent_change":2909,"volume":2910,"transactions":9,"vwap":2908},"2025-06-04",76.69,77.72,75.44,76.029999,-1.07,2825600,{"date":2912,"open":2913,"high":2914,"low":2915,"close":2916,"change":2917,"percent_change":2918,"volume":2919,"transactions":9,"vwap":2916},"2025-06-03",78.58,79.28,76.59,76.85,-1.49,-1.9,2458700,{"date":2921,"open":1055,"high":1155,"low":2908,"close":2922,"change":2804,"percent_change":2923,"volume":2924,"transactions":9,"vwap":2922},"2025-06-02",78.34,-0.19,3083400,{"date":2926,"open":2927,"high":2927,"low":2928,"close":1146,"change":2929,"percent_change":2930,"volume":2931,"transactions":9,"vwap":1146},"2025-05-30",83.019997,78.36,-4.55,-5.48,5053000,{"date":2933,"open":2934,"high":2935,"low":2936,"close":2937,"change":2938,"percent_change":2939,"volume":2940,"transactions":9,"vwap":2937},"2025-05-29",88.48,88.63,81.18,83.040001,-5.43,-6.14,7586900,{"date":2942,"open":2943,"high":2944,"low":2945,"close":2946,"change":2947,"percent_change":2948,"volume":2949,"transactions":9,"vwap":2946},"2025-05-28",103.88,104.99,87.12,88.47,11.32,14.67,20394800,{"date":2951,"open":2176,"high":2952,"low":2953,"close":1014,"change":728,"percent_change":2954,"volume":2955,"transactions":9,"vwap":1014},"2025-05-27",77.17,73.8,5.44,4373600,{"date":2957,"open":2202,"high":2297,"low":2958,"close":2959,"change":2960,"percent_change":2961,"volume":2962,"transactions":9,"vwap":2959},"2025-05-23",73.080002,73.17,-3.59,-4.68,1891000,{"date":2964,"open":2965,"high":2966,"low":2967,"close":2819,"change":977,"percent_change":2968,"volume":2969,"transactions":9,"vwap":2819},"2025-05-22",73.72,78.33,73.33,5.72,2835700,{"date":2971,"open":1015,"high":2972,"low":2973,"close":2974,"change":2975,"percent_change":2976,"volume":2977,"transactions":9,"vwap":2974},"2025-05-21",75.64,72.53,72.61,-4.03,-5.26,2193400,{"date":2979,"open":2980,"high":2893,"low":2981,"close":2982,"change":2983,"percent_change":2984,"volume":2985,"transactions":9,"vwap":2982},"2025-05-20",78.81,76.48,76.64,-1.42,-1.82,2354900,{"date":2987,"open":2988,"high":1156,"low":2989,"close":2990,"change":2991,"percent_change":912,"volume":2992,"transactions":9,"vwap":2990},"2025-05-19",77.029999,76.65,78.059998,-1.06,1537200,{"date":2994,"open":2995,"high":2996,"low":2997,"close":2998,"change":2999,"percent_change":623,"volume":2603,"transactions":9,"vwap":2998},"2025-05-16",80.33,80.36,78.21,79.12,-0.54,{"date":3001,"open":3002,"high":3003,"low":984,"close":3004,"change":675,"percent_change":1979,"volume":2739,"transactions":9,"vwap":3004},"2025-05-15",80.59,81.27,79.66,{"date":3006,"open":3007,"high":3008,"low":3009,"close":2995,"change":73,"percent_change":2265,"volume":3010,"transactions":9,"vwap":2995},"2025-05-14",80,82.099998,79.21,2345500,{"date":3012,"open":3013,"high":3014,"low":1158,"close":3015,"change":3016,"percent_change":1963,"volume":3017,"transactions":9,"vwap":3015},"2025-05-13",79,82.42,81.41,3.24,2672500,{"date":3019,"open":3020,"high":3014,"low":1020,"close":3021,"change":3022,"percent_change":3023,"volume":3024,"transactions":9,"vwap":3021},"2025-05-12",80.48,78.17,5.01,6.85,3288100,{"date":3026,"open":3027,"high":3028,"low":1089,"close":3029,"change":3030,"percent_change":3031,"volume":3032,"transactions":9,"vwap":3029},"2025-05-09",73.18,74.55,73.16,-0.13,-0.18,1390500,{"date":3034,"open":2099,"high":3035,"low":1132,"close":3036,"change":3037,"percent_change":3038,"volume":3039,"transactions":9,"vwap":3036},"2025-05-08",73.58,73.29,3.62,5.2,1990900,{"date":3041,"open":3042,"high":3043,"low":3044,"close":3045,"change":1863,"percent_change":843,"volume":3046,"transactions":9,"vwap":3045},"2025-05-07",70.53,70.81,68.71,69.67,1244700,{"date":3048,"open":3049,"high":3050,"low":3051,"close":3052,"change":3053,"percent_change":1585,"volume":3054,"transactions":9,"vwap":3052},"2025-05-06",67.51,69.78,67.2,69.59,0.15,1531400,{"date":3056,"open":2099,"high":3057,"low":3058,"close":3059,"change":449,"percent_change":3060,"volume":3061,"transactions":9,"vwap":3059},"2025-05-05",71.76,69.43,69.44,-1.91,1504100,{"date":3063,"open":3064,"high":3065,"low":3066,"close":2101,"change":3067,"percent_change":3068,"volume":3069,"transactions":9,"vwap":2101},"2025-05-02",70.23,71.51,69.4,1.77,2.56,1258300,{"date":3071,"open":2207,"high":3072,"low":3073,"close":3074,"change":267,"percent_change":1175,"volume":3075,"transactions":9,"vwap":3074},"2025-05-01",70.75,68.69,69.019997,1109600,{"date":3077,"open":3078,"high":3079,"low":3080,"close":3081,"change":3082,"percent_change":953,"volume":3083,"transactions":9,"vwap":3081},"2025-04-30",67.67,69.75,66.87,69.42,-0.04,1881300,{"date":3085,"open":3086,"high":3087,"low":2239,"close":3088,"change":3089,"percent_change":2483,"volume":3090,"transactions":9,"vwap":3088},"2025-04-29",70.58,70.84,69.46,-1.21,1768500,{"date":3092,"open":3093,"high":3094,"low":3095,"close":3096,"change":3097,"percent_change":449,"volume":3098,"transactions":9,"vwap":3096},"2025-04-28",72.47,72.72,68.96,70.67,-0.97,2824200,{"date":3100,"open":3101,"high":3102,"low":3072,"close":3103,"change":2179,"percent_change":3104,"volume":3105,"transactions":9,"vwap":3103},"2025-04-25",73.11,73.12,71.64,-1.96,1532800,{"date":3107,"open":3108,"high":3109,"low":3110,"close":1113,"change":1386,"percent_change":1192,"volume":3111,"transactions":9,"vwap":1113},"2025-04-24",73.47,73.73,71.2,2194400,{"date":3113,"open":3114,"high":3115,"low":3116,"close":3117,"change":911,"percent_change":3118,"volume":3119,"transactions":9,"vwap":3117},"2025-04-23",77.91,78.9,73.5,73.77,-1.56,1563600,{"date":182,"open":3121,"high":3122,"low":3123,"close":3124,"change":246,"percent_change":3125,"volume":3126,"transactions":9,"vwap":3124},73.39,76.07,73,74.94,2.11,1960400]