[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BLDR":3,"homepage-market-summary":31,"stock-historical-BLDR":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"BLDR","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Builders FirstSource, Inc.","NYSE",null,"RETAIL-LUMBER & OTHER BUILDING MATERIALS DEALERS","Builders FirstSource Inc is a manufacturer and supplier of building materials. The company offers structural and related building products such as factory-built roof and floor trusses, wall panels and stairs, vinyl windows, custom millwork and trim, and engineered wood. The products can be designed for each home individually and are installed by Builders FirstSource. The company's construction-related services include professional installation, turn-key framing, and shell construction. Builders FirstSource's customers range from large production builders to small custom homebuilders.","28,000","Irving, TX",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},56.25,59.05,59.55,56.125,57.35,-1.1,-1.92,1940353.559372,31289,56.9137,131.5,54.75,2390166.4254515856,2,5349,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"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":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"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":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"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":40,"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":40,"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":40,"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":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":174,"page":47,"page_size":175,"total_pages":47,"summary":176,"data":182},365,1000,{"period_high":177,"period_low":27,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},151.029999,2306520,841879972.788348,-51.55,"2025-04-22",[183,184,193,204,215,226,237,247,258,269,279,290,301,312,322,333,344,354,365,376,387,398,408,419,430,440,451,462,473,483,494,505,516,527,535,546,557,568,578,589,598,608,617,628,638,648,658,669,680,691,702,712,723,733,744,752,760,768,777,785,792,800,808,817,826,835,844,853,861,869,878,887,895,904,913,921,930,939,948,957,965,973,980,988,996,1004,1011,1019,1027,1034,1042,1047,1056,1065,1071,1080,1088,1095,1104,1112,1119,1126,1135,1144,1152,1160,1165,1174,1182,1190,1198,1205,1213,1222,1229,1236,1244,1253,1262,1271,1280,1287,1296,1305,1314,1322,1331,1339,1347,1355,1363,1372,1380,1388,1396,1405,1413,1421,1429,1437,1445,1454,1463,1472,1480,1489,1497,1505,1513,1520,1528,1536,1545,1554,1562,1569,1577,1585,1593,1600,1609,1618,1627,1635,1643,1652,1661,1669,1676,1683,1690,1699,1708,1713,1720,1729,1738,1747,1754,1761,1769,1778,1786,1795,1803,1812,1820,1828,1836,1844,1851,1858,1865,1871,1880,1888,1895,1904,1911,1919,1927,1936,1943,1950,1959,1967,1974,1982,1991,2000,2007,2015,2021,2028,2037,2044,2053,2061,2068,2076,2084,2093,2100,2107,2114,2121,2128,2135,2143,2149,2157,2165,2173,2179,2187,2195,2202,2210,2217,2225,2231,2238,2245,2253,2262,2269,2277,2285,2294,2301,2308,2316,2325,2333,2340,2348,2355,2362,2368,2375,2382,2390,2398,2407,2415,2423,2432,2441,2448,2456,2462,2469,2478,2485,2492,2500,2507,2514,2522,2529,2538,2544,2550,2557,2565,2571,2579,2588,2597,2605,2613,2621,2629,2636,2643,2651,2656,2665,2672,2679,2688,2696,2705,2714,2722,2730,2737,2745,2753,2761,2768,2775,2783,2791,2797,2805,2811,2819,2827,2835,2843,2850,2857,2866,2875,2882,2890,2896,2903,2909,2915,2922,2928,2936,2944,2951,2956,2962,2968,2975,2982,2990,2997,3005,3013,3021,3029,3037,3046,3053,3058,3067,3073,3080,3086,3093,3101,3108,3116,3123,3131,3138,3144,3152,3159],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":185,"open":186,"high":187,"low":27,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",56.88,57.48,0.34,0.6,2275659.546539,39347,56.4325,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",57.9,58.28,56.99,57.01,-0.52,-0.9,2137031.36867,29543,57.3237,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",58.5,58.55,56.87,57.53,-0.48,-0.83,1753124.697838,28328,57.5609,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",58.06,58.66,56.8,58.01,-1.16,-1.96,1916138.652323,33910,57.8711,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-25",58.27,59.99,57.415,59.17,0.89,1.53,1494506.100691,24893,58.9323,{"date":238,"open":239,"high":240,"low":241,"close":196,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-24",58.8,59.49,57.76,-0.88,-1.49,2650441.02896,34729,58.2449,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-23",59.9,60.725,59.13,59.16,-1.71,-2.81,1813356.185905,29870,59.7662,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-22",59.94,61.32,59.63,60.87,2.35,4.02,3286903.955893,42638,60.6974,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":128,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-21",58.54,59.2,57.02,58.52,0.69,3748638.118606,40944,58.3321,{"date":280,"open":281,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-18",57.27,58.91,56.56,58.12,0.44,0.76,27089892.156886,44752,58.0739,{"date":291,"open":292,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-17",61.45,61.82,57.305,57.68,-1.97,-3.3,3390415.144172,43619,58.1305,{"date":302,"open":303,"high":304,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-16",60.67,61.64,59.1501,59.65,-0.55,-0.91,2681578.364897,37824,60.247,{"date":313,"open":314,"high":315,"low":17,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-15",60.23,60.63,60.2,-0.04,-0.07,3189625.624486,47004,59.8937,{"date":323,"open":324,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-14",59.54,61.48,59.47,60.24,-0.13,-0.22,2565682.057807,42198,60.5178,{"date":334,"open":335,"high":336,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-11",59.27,61.02,58.41,60.37,1.4,2.37,2029387.288703,35200,60.1571,{"date":345,"open":346,"high":346,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-10",61.26,58.13,58.97,-2.42,-3.94,3423847.957155,50563,58.9035,{"date":355,"open":356,"high":357,"low":358,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-09",62,63.09,61.19,61.39,-1.19,-1.9,2387626.348649,36918,61.7624,{"date":366,"open":367,"high":368,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-08",65.6,65.8,62.55,62.58,-3.21,-4.88,2784275.618463,47356,63.2041,{"date":377,"open":378,"high":379,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-04",64.04,66.69,63.7901,65.79,1.61,2.51,2444192.225385,32425,65.5803,{"date":388,"open":389,"high":390,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-03",64.98,65.72,62.51,64.18,1.09,1.73,1575457.299223,32341,63.8922,{"date":399,"open":400,"high":401,"low":402,"close":357,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-02",63,64.77,62.9,0.3,0.48,2256617.733457,34470,63.6721,{"date":409,"open":410,"high":411,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-09-01",65.43,65.98,62.31,62.79,-3.61,-5.44,3769848.169917,49741,63.5264,{"date":420,"open":421,"high":422,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-31",66.99,67.37,65.775,66.4,-1.32,-1.95,2929223.875445,33006,66.466,{"date":431,"open":432,"high":433,"low":434,"close":435,"change":436,"percent_change":286,"volume":437,"transactions":438,"vwap":439},"2026-08-28",67.82,69.41,66.165,67.72,0.51,1652054.069326,26499,67.3252,{"date":441,"open":442,"high":443,"low":444,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-27",68.1,68.58,66.61,67.21,-1.46,-2.13,1717896.317951,27735,67.3373,{"date":452,"open":453,"high":454,"low":455,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-26",69.71,70.415,68.4,68.67,-0.69,-0.99,1193775.374505,22440,68.9973,{"date":463,"open":464,"high":465,"low":466,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-25",71.56,71.61,68.615,69.36,-0.86,-1.22,1968101.604708,27293,69.5663,{"date":474,"open":475,"high":476,"low":477,"close":478,"change":479,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-24",70.78,72.715,70.19,70.22,0.01,2075595.524641,28791,70.8439,{"date":484,"open":485,"high":486,"low":487,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-21",70.12,71.36,69.48,70.21,-0.11,-0.16,1629326.055359,27333,70.2395,{"date":495,"open":496,"high":497,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-20",70.845,70.92,69.13,70.32,-2.23,-3.07,1595024.685997,31969,70.1082,{"date":506,"open":507,"high":508,"low":509,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-19",70.2,73.035,69.38,72.55,4.93,7.29,2005379.196083,33415,72.3559,{"date":517,"open":518,"high":519,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-18",69.9,70.47,67.52,67.62,-2.59,-3.69,1275282.614706,25519,68.3644,{"date":528,"open":529,"high":529,"low":509,"close":488,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-17",72.1,-2.3,-3.17,1608471.594145,26606,70.0684,{"date":536,"open":537,"high":538,"low":539,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-14",73.55,74.74,72.29,72.51,-1.05,-1.43,1351726.393816,26214,72.7269,{"date":547,"open":548,"high":549,"low":550,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-13",73.44,75.2,73.005,73.56,1.15,1.59,1441820.22814,28280,73.8753,{"date":558,"open":559,"high":560,"low":561,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-12",75.44,75.5,70.96,72.41,-2.69,-3.58,1637455.999869,31167,72.2852,{"date":569,"open":510,"high":570,"low":571,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-11",75.19,72.45,75.1,3.12,4.33,1957734.067906,29756,74.5997,{"date":579,"open":580,"high":581,"low":582,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-10",73.5,73.83,71.41,71.98,-2.71,-3.63,1728669.111312,34396,71.9662,{"date":590,"open":551,"high":591,"low":551,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-07",76.8,74.69,2.18,3.01,2059700.054739,34324,75.0214,{"date":599,"open":600,"high":601,"low":602,"close":540,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-08-06",74.46,75.15,71.915,-3.35,-4.42,2317128.995595,37725,72.7232,{"date":609,"open":610,"high":611,"low":610,"close":612,"change":54,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-08-05",74.24,76.29,75.86,0.65,1656099.232397,31527,75.62,{"date":618,"open":619,"high":620,"low":621,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-08-04",73,75.54,72.145,75.37,2.89,3.99,2166549.894461,39008,74.6359,{"date":629,"open":630,"high":631,"low":630,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-08-03",68.49,73.01,72.48,6.04,9.09,2967399.233805,48658,71.7612,{"date":639,"open":640,"high":641,"low":642,"close":643,"change":644,"percent_change":613,"volume":645,"transactions":646,"vwap":647},"2026-07-31",65.75,66.81,65.1,66.44,0.43,3116131.31416,47676,66.1218,{"date":649,"open":424,"high":650,"low":651,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-30",69.855,65.1101,66.01,-1.75,-2.58,4599037.366559,62591,66.6698,{"date":659,"open":660,"high":661,"low":662,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-29",72.09,72.65,67.41,67.76,-5.92,-8.03,5033733.423958,64638,69.0275,{"date":670,"open":671,"high":672,"low":673,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-28",74,75.695,72.68,73.68,0.96,1.32,1887110.61569,36150,73.7469,{"date":681,"open":682,"high":683,"low":684,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-27",74.3,75.715,72.14,72.72,-0.14,-0.19,1641887.520968,33589,72.8338,{"date":692,"open":693,"high":694,"low":695,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-24",70.93,74.675,70.69,72.86,2.31,3.27,1841422.118569,34719,72.9481,{"date":703,"open":704,"high":705,"low":706,"close":707,"change":210,"percent_change":708,"volume":709,"transactions":710,"vwap":711},"2026-07-23",69.56,70.88,68.995,70.55,-0.68,2016451.625125,33040,70.1751,{"date":713,"open":714,"high":715,"low":716,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":721,"vwap":722},"2026-07-22",70.5,72.54,70.28,71.03,1.29,1.85,1769850.078787,29616,71.1487,{"date":724,"open":725,"high":726,"low":453,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":731,"vwap":732},"2026-07-21",71.75,72.92,69.74,-2.96,-4.07,3674881.989849,43468,70.0737,{"date":734,"open":735,"high":736,"low":737,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":742,"vwap":743},"2026-07-20",74.5,74.515,72.33,72.7,-1.56,-2.1,2086653.40578,32466,73.0106,{"date":745,"open":746,"high":747,"low":748,"close":749,"change":350,"percent_change":750,"volume":751,"transactions":9,"vwap":749},"2026-07-17",77.67,79.99,73.9,74.26,-5.04,2282400,{"date":753,"open":754,"high":755,"low":754,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":756},"2026-07-16",74.79,79.53,78.2,2.15,2.83,1465300,{"date":761,"open":762,"high":763,"low":764,"close":765,"change":232,"percent_change":766,"volume":767,"transactions":9,"vwap":765},"2026-07-15",75.53,77.019997,74.55,76.050003,1.18,1561000,{"date":769,"open":770,"high":771,"low":772,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-07-14",75.019997,76.040001,73.51,75.16,1.65,2.24,1817100,{"date":778,"open":779,"high":780,"low":781,"close":772,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":772},"2026-07-13",75.25,77.11,73.010002,-2.18,-2.88,1570400,{"date":786,"open":787,"high":788,"low":787,"close":789,"change":552,"percent_change":790,"volume":791,"transactions":9,"vwap":789},"2026-07-10",75.07,77.58,75.69,1.54,1267600,{"date":793,"open":794,"high":795,"low":796,"close":797,"change":188,"percent_change":798,"volume":799,"transactions":9,"vwap":797},"2026-07-09",75.52,76.24,73.82,74.54,0.46,1838000,{"date":801,"open":802,"high":802,"low":803,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-07-08",76.66,72.97,74.2,-4.22,-5.38,2501800,{"date":809,"open":810,"high":811,"low":812,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-07-07",82.029999,83.36,78.07,78.42,-3.91,-4.75,3621100,{"date":818,"open":819,"high":820,"low":821,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-07-06",84.92,85.47,80.83,82.33,-2.36,-2.79,1788400,{"date":827,"open":828,"high":829,"low":830,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-07-02",86.099998,86.56,82.57,84.69,-0.08,-0.09,1705300,{"date":836,"open":837,"high":838,"low":839,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-07-01",88.22,89.57,84.62,84.77,-4.71,-5.26,2276100,{"date":845,"open":846,"high":847,"low":848,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-06-30",90.66,90.96,88.9,89.48,-1.03,-1.14,1912200,{"date":854,"open":855,"high":856,"low":857,"close":858,"change":859,"percent_change":790,"volume":860,"transactions":9,"vwap":858},"2026-06-29",88.52,90.61,86.14,90.51,1.37,2306200,{"date":862,"open":863,"high":864,"low":863,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-06-26",87.46,90,89.14,0.42,0.47,3050200,{"date":870,"open":871,"high":872,"low":873,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-06-25",86.089996,90.11,86.050003,88.72,3.31,3.88,3195300,{"date":879,"open":880,"high":881,"low":882,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-06-24",79.16,86.49,79.089996,85.41,8.68,11.31,3565900,{"date":888,"open":889,"high":890,"low":889,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-06-23",76.019997,79.32,76.73,-0.6,-0.78,1570200,{"date":896,"open":897,"high":898,"low":899,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-06-22",80,80.51,76.99,77.33,-3.26,-4.05,2071000,{"date":905,"open":906,"high":907,"low":908,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-06-18",78.36,82.69,77.5,80.59,4.45,5.84,3641100,{"date":914,"open":915,"high":916,"low":917,"close":918,"change":919,"percent_change":297,"volume":920,"transactions":9,"vwap":918},"2026-06-17",78.080002,82.56,75.94,76.14,-2.6,3583900,{"date":922,"open":923,"high":924,"low":925,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-06-16",78.45,80.5,78.26,78.74,0.93,1.2,1618700,{"date":931,"open":932,"high":933,"low":934,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-06-15",80.68,82.32,77.37,77.81,0.04,0.05,2004100,{"date":940,"open":941,"high":942,"low":943,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-06-12",79,79.76,77.45,77.77,-0.8,-1.02,1451400,{"date":949,"open":950,"high":951,"low":952,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-06-11",74.81,78.75,72.66,78.57,3.95,5.29,2408200,{"date":958,"open":959,"high":951,"low":960,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-06-10",77.32,74.59,74.62,-2.92,-3.77,3016300,{"date":966,"open":967,"high":968,"low":969,"close":970,"change":971,"percent_change":633,"volume":972,"transactions":9,"vwap":970},"2026-06-09",73.75,78.39,73.61,77.54,4.42,3107900,{"date":974,"open":715,"high":975,"low":976,"close":977,"change":199,"percent_change":978,"volume":979,"transactions":9,"vwap":977},"2026-06-08",74.029999,71.5,73.12,-0.71,1769300,{"date":981,"open":982,"high":570,"low":983,"close":984,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-06-05",73.84,72.059998,73.64,-1.34,-1.79,2395200,{"date":989,"open":787,"high":990,"low":991,"close":992,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2026-06-04",76.44,73.37,74.98,0.72,0.97,2275800,{"date":997,"open":998,"high":999,"low":1000,"close":749,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":749},"2026-06-03",74.040001,75.080002,72.79,-1.11,-1.47,2221100,{"date":1005,"open":1006,"high":795,"low":1007,"close":622,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":622},"2026-06-02",75.78,73.63,-0.25,-0.33,1718500,{"date":1012,"open":1013,"high":1014,"low":1015,"close":616,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":616},"2026-06-01",76,76.67,74.34,-0.64,-0.84,2082000,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1024,"change":1025,"percent_change":892,"volume":1026,"transactions":9,"vwap":1024},"2026-05-29",76.46,77.63,75.89,76.26,-0.46,10162700,{"date":1028,"open":889,"high":1029,"low":764,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-05-28",77.31,76.72,-0.75,-0.97,2471000,{"date":1035,"open":1036,"high":1037,"low":1036,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-05-27",76.5,79.82,77.47,3.06,4.11,2622000,{"date":1043,"open":1044,"high":1036,"low":671,"close":1044,"change":1045,"percent_change":153,"volume":1046,"transactions":9,"vwap":1044},"2026-05-26",74.41,0.26,1864400,{"date":1048,"open":1049,"high":1050,"low":1051,"close":1052,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1052},"2026-05-22",73.91,74.99,71.93,74.15,0.29,0.39,1919600,{"date":1057,"open":1058,"high":1059,"low":1060,"close":1061,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1061},"2026-05-21",69.68,74.07,67.88,73.86,2.63,3.69,3241200,{"date":1066,"open":424,"high":486,"low":1067,"close":1068,"change":1069,"percent_change":512,"volume":1070,"transactions":9,"vwap":1068},"2026-05-20",65.099998,71.23,4.84,3274900,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1076,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1076},"2026-05-19",69,69.98,66.14,66.39,-3.79,-5.4,2816300,{"date":1081,"open":1082,"high":1083,"low":1084,"close":1085,"change":1086,"percent_change":1009,"volume":1087,"transactions":9,"vwap":1085},"2026-05-18",70.59,72.95,69.91,70.18,-0.23,2173600,{"date":1089,"open":1090,"high":619,"low":1091,"close":1092,"change":531,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1092},"2026-05-15",72.23,69.86,70.41,-4.31,2932000,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1100,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1100},"2026-05-14",72.59,74.29,71.71,73.58,1.26,1.74,2337300,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1109,"change":1025,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1109},"2026-05-13",72.099998,72.62,70.61,72.32,-0.63,2779700,{"date":1113,"open":1114,"high":1115,"low":1106,"close":1116,"change":740,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1116},"2026-05-12",74.57,74.96,72.78,-2.8,3134900,{"date":1120,"open":780,"high":1121,"low":1122,"close":1123,"change":1124,"percent_change":901,"volume":1125,"transactions":9,"vwap":1123},"2026-05-11",77.46,74.58,74.88,-2.52,2217500,{"date":1127,"open":1128,"high":1129,"low":1130,"close":1131,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1131},"2026-05-08",78.99,79.98,77.27,77.4,-2.01,-2.53,2024200,{"date":1136,"open":1137,"high":1138,"low":1139,"close":1140,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1140},"2026-05-07",81.29,83.23,79.25,79.41,-0.62,-0.77,3736700,{"date":1145,"open":1146,"high":1147,"low":1029,"close":1148,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1148},"2026-05-06",77.74,81.45,80.029999,5.47,7.34,3612500,{"date":1153,"open":992,"high":1154,"low":1155,"close":1156,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1156},"2026-05-05",75.96,73.4,74.56,0.81,1.1,2777000,{"date":1161,"open":1162,"high":1163,"low":580,"close":967,"change":296,"percent_change":919,"volume":1164,"transactions":9,"vwap":967},"2026-05-04",75,76.41,4232300,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1170,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1170},"2026-05-01",79.84,79.97,75.38,75.72,-3.37,-4.26,3696200,{"date":1175,"open":1176,"high":1177,"low":1178,"close":882,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":882},"2026-04-30",83.49,85.88,77.86,-4.29,-5.15,5932000,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1187,"change":1188,"percent_change":806,"volume":1189,"transactions":9,"vwap":1187},"2026-04-29",87.86,88.07,83.17,83.38,-4.74,4399700,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1195,"change":1196,"percent_change":222,"volume":1197,"transactions":9,"vwap":1195},"2026-04-28",90.029999,90.82,87.57,88.12,-1.76,1987800,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1203,"change":490,"percent_change":1204,"volume":759,"transactions":9,"vwap":1203},"2026-04-27",89.86,91.7,88.86,89.88,-0.18,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1210,"change":1211,"percent_change":489,"volume":1212,"transactions":9,"vwap":1210},"2026-04-24",90.42,91.29,89.38,90.040001,-0.1,1234800,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1218,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1218},"2026-04-23",90.63,91.9,88.66,90.14,-0.49,-0.54,2062100,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1215,"change":1227,"percent_change":994,"volume":1228,"transactions":9,"vwap":1215},"2026-04-22",91.5,91.83,89.29,0.87,1512700,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1234,"change":739,"percent_change":253,"volume":1235,"transactions":9,"vwap":1234},"2026-04-21",93.010002,94.97,89.089996,89.76,1957100,{"date":1237,"open":1195,"high":1238,"low":1239,"close":1240,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1240},"2026-04-20",91.74,86.52,91.32,2.82,3.19,2621100,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1249,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1249},"2026-04-17",89.050003,92.24,87.66,88.5,4.6,5.48,2739100,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1258,"change":1259,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1258},"2026-04-16",85.029999,86.25,83.15,83.9,-1.23,-1.44,2346800,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1267,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1267},"2026-04-15",87.8,88.010002,83.93,85.13,-2.64,-3.01,1796900,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1276,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1276},"2026-04-14",87.53,88.95,86.97,87.77,0.24,0.27,1197800,{"date":1281,"open":1282,"high":1283,"low":907,"close":1273,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1273},"2026-04-13",84.27,87.68,2.23,2.61,2147600,{"date":1288,"open":1289,"high":1290,"low":1291,"close":1292,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1292},"2026-04-10",85,87.11,83.7,85.3,0.09,0.11,1313300,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1301,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1301},"2026-04-09",82.76,86.23,82.16,85.21,2.12,2.55,1735500,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1310,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1310},"2026-04-08",84.2,86.82,82,83.089996,4.16,5.27,2590200,{"date":1315,"open":1316,"high":1317,"low":788,"close":1318,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1318},"2026-04-07",80.8,80.96,78.93,-3.13,-3.81,2322100,{"date":1323,"open":1324,"high":1325,"low":1326,"close":1327,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1327},"2026-04-06",78.73,82.19,78.22,82.059998,2.94,3.72,2009800,{"date":1332,"open":1333,"high":1334,"low":1036,"close":1335,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1335},"2026-04-02",79.010002,81.83,79.12,-1.85,-2.28,2393200,{"date":1340,"open":1341,"high":1310,"low":1342,"close":1343,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1343},"2026-04-01",82.3,80.89,80.97,-1.36,-1.65,1775800,{"date":1348,"open":1349,"high":1350,"low":1351,"close":822,"change":1352,"percent_change":1353,"volume":1354,"transactions":9,"vwap":822},"2026-03-31",80.72,84.47,80.29,3.48,4.41,2146800,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1360,"change":1361,"percent_change":222,"volume":1362,"transactions":9,"vwap":1360},"2026-03-30",81.5,81.66,78.55,78.85,-1.58,1878200,{"date":1364,"open":1365,"high":1366,"low":1367,"close":1368,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1368},"2026-03-27",81.37,82.34,80.16,80.43,-1.74,-2.12,1456900,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1377,"change":1378,"percent_change":1077,"volume":1379,"transactions":9,"vwap":1377},"2026-03-26",83.52,86,81.67,82.17,-3.24,1271700,{"date":1381,"open":1382,"high":1383,"low":1384,"close":883,"change":1385,"percent_change":1386,"volume":1387,"transactions":9,"vwap":883},"2026-03-25",85.85,86.84,81.92,1.47,1.75,1680800,{"date":1389,"open":1390,"high":828,"low":1391,"close":1392,"change":1393,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1392},"2026-03-24",82.59,82.53,83.94,-0.72,-0.85,1704300,{"date":1397,"open":1398,"high":1399,"low":1400,"close":1401,"change":1402,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1401},"2026-03-23",84.57,86.64,83.33,84.66,3.44,4.24,2150800,{"date":1406,"open":1407,"high":1408,"low":897,"close":1409,"change":1410,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1409},"2026-03-20",83.8,84.48,81.22,-3.27,-3.87,3943900,{"date":1414,"open":1415,"high":1416,"low":1417,"close":1418,"change":447,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1418},"2026-03-19",85.2,85.54,82.75,84.49,-2.46,2119700,{"date":1422,"open":1423,"high":1215,"low":1424,"close":1425,"change":1426,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1425},"2026-03-18",89.49,86.43,86.62,-4.06,-4.48,2243600,{"date":1430,"open":864,"high":1431,"low":1432,"close":1433,"change":1434,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1433},"2026-03-17",91.4,88.81,90.68,3.66,4.21,2910000,{"date":1438,"open":1439,"high":1440,"low":1441,"close":1442,"change":1443,"percent_change":1444,"volume":956,"transactions":9,"vwap":1442},"2026-03-16",88.23,89.89,86.69,87.019997,-1.07,-1.21,{"date":1446,"open":1447,"high":1448,"low":1449,"close":1450,"change":1451,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1450},"2026-03-13",87,88.35,86.5,88.089996,1.49,1.72,2465100,{"date":1455,"open":1456,"high":1457,"low":1458,"close":1459,"change":1460,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1459},"2026-03-12",90.15,91.080002,86.18,86.6,-4.51,-4.95,3671700,{"date":1464,"open":1465,"high":1466,"low":1467,"close":1468,"change":1469,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1468},"2026-03-11",93.7,94.6,90.75,91.11,-2.57,-2.74,2446500,{"date":1473,"open":1474,"high":1475,"low":1476,"close":1477,"change":1478,"percent_change":985,"volume":1479,"transactions":9,"vwap":1477},"2026-03-10",94.16,96.089996,93.099998,93.68,-1.27,2773100,{"date":1481,"open":1482,"high":1483,"low":1484,"close":1485,"change":1486,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1485},"2026-03-09",91.57,95.6,89.41,94.95,1.83,1.97,3306000,{"date":1490,"open":1491,"high":1491,"low":1492,"close":1493,"change":1494,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1493},"2026-03-06",93.72,89.72,93.12,-2.39,-2.5,4290300,{"date":1498,"open":1499,"high":1500,"low":1501,"close":1502,"change":210,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1502},"2026-03-05",95.91,99.12,94.75,95.51,-0.5,3748200,{"date":1506,"open":1507,"high":1508,"low":1509,"close":1510,"change":446,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1510},"2026-03-04",97.91,98.16,95,95.99,-1.5,2070400,{"date":1514,"open":1515,"high":1516,"low":1517,"close":1518,"change":222,"percent_change":296,"volume":1519,"transactions":9,"vwap":1518},"2026-03-03",96.66,98.92,94.17,97.45,2715300,{"date":1521,"open":1522,"high":1523,"low":1524,"close":1525,"change":372,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1525},"2026-03-02",101.25,102.43,99.010002,99.41,-4.68,2608500,{"date":1529,"open":1530,"high":1531,"low":1522,"close":1532,"change":1533,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1532},"2026-02-27",103.2,104.86,104.29,-0.27,-0.26,2598900,{"date":1537,"open":1538,"high":1539,"low":1540,"close":1541,"change":1542,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1541},"2026-02-26",104.79,105.47,101.97,104.56,1.93,1.88,2428600,{"date":1546,"open":1547,"high":1548,"low":1549,"close":1550,"change":1551,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1550},"2026-02-25",110,110.14,102.57,102.63,-7.05,-6.43,2038800,{"date":1555,"open":1556,"high":1557,"low":1558,"close":1559,"change":1560,"percent_change":775,"volume":1561,"transactions":9,"vwap":1559},"2026-02-24",106.99,110.61,105.55,109.68,2.4,1390300,{"date":1563,"open":1564,"high":1565,"low":1566,"close":1567,"change":1410,"percent_change":728,"volume":1568,"transactions":9,"vwap":1567},"2026-02-23",110.089996,110.46,106.54,107.28,1816900,{"date":1570,"open":1571,"high":1572,"low":1573,"close":1574,"change":1575,"percent_change":893,"volume":1576,"transactions":9,"vwap":1574},"2026-02-20",111.5,113.91,108.75,110.55,-0.87,1628000,{"date":1578,"open":1579,"high":1580,"low":1581,"close":1582,"change":1583,"percent_change":782,"volume":1584,"transactions":9,"vwap":1582},"2026-02-19",113.27,115.63,111,111.42,-2.48,1338000,{"date":1586,"open":1587,"high":1588,"low":1589,"close":1590,"change":1591,"percent_change":1016,"volume":1592,"transactions":9,"vwap":1590},"2026-02-18",115.75,117.34,113,113.9,-0.73,2052800,{"date":1594,"open":1595,"high":1596,"low":1597,"close":1598,"change":1211,"percent_change":833,"volume":1599,"transactions":9,"vwap":1598},"2026-02-17",114.14,115.78,110.58,114.63,3810100,{"date":1601,"open":1602,"high":1603,"low":1604,"close":1605,"change":1606,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1605},"2026-02-13",121.42,122.7,114.61,114.73,-5.84,-4.84,5093300,{"date":1610,"open":1611,"high":1612,"low":1613,"close":1614,"change":1615,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1614},"2026-02-12",127.46,129.75,120.43,120.57,-6.37,-5.02,2511800,{"date":1619,"open":1620,"high":1621,"low":1622,"close":1623,"change":1624,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1623},"2026-02-11",124.91,127.28,121.67,126.94,-1.48,-1.15,2650000,{"date":1628,"open":1629,"high":1630,"low":1631,"close":1632,"change":1633,"percent_change":875,"volume":1634,"transactions":9,"vwap":1632},"2026-02-10",126.5,128.85001,124.95,128.42,4.12,2230900,{"date":1636,"open":1637,"high":1638,"low":1639,"close":1640,"change":1641,"percent_change":1211,"volume":1642,"transactions":9,"vwap":1640},"2026-02-09",125.18,125.91,122.96,124.3,-0.12,1365900,{"date":1644,"open":1645,"high":1646,"low":1647,"close":1648,"change":1649,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1648},"2026-02-06",121.79,126,120.7,124.42,4.36,3.63,1868400,{"date":1653,"open":1654,"high":1655,"low":1656,"close":1657,"change":1658,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1657},"2026-02-05",123.46,124.6,118.5,120.059998,-3.74,-3.02,2382500,{"date":1662,"open":1663,"high":1664,"low":1665,"close":1666,"change":1667,"percent_change":971,"volume":1668,"transactions":9,"vwap":1666},"2026-02-04",119.94,124.67,115.67,123.8,5.24,3285400,{"date":1670,"open":1579,"high":1671,"low":1672,"close":1673,"change":955,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1673},"2026-02-03",126.23,111.92,118.56,4.67,3967400,{"date":1677,"open":1678,"high":1679,"low":1680,"close":1579,"change":1681,"percent_change":458,"volume":1682,"transactions":9,"vwap":1579},"2026-02-02",113.74,115.5,112.96,-1.13,1755200,{"date":1684,"open":1685,"high":1686,"low":1687,"close":1688,"change":211,"percent_change":1393,"volume":1689,"transactions":9,"vwap":1688},"2026-01-30",114,114.5,111.19,114.4,1671800,{"date":1691,"open":1692,"high":1693,"low":1694,"close":1695,"change":1696,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1695},"2026-01-29",117.68,118.14,113.040001,115.23,-1.86,-1.59,2286100,{"date":1700,"open":1701,"high":1702,"low":1703,"close":1704,"change":1705,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1704},"2026-01-28",117.29,119.64,116.010002,117.089996,-0.2,-0.17,1206800,{"date":1709,"open":1693,"high":1710,"low":1711,"close":1701,"change":361,"percent_change":1697,"volume":1712,"transactions":9,"vwap":1701},"2026-01-27",118.75,116.61,1307000,{"date":1714,"open":1715,"high":1716,"low":1717,"close":1718,"change":531,"percent_change":522,"volume":1719,"transactions":9,"vwap":1718},"2026-01-26",122.57,122.99,118.12,119.19,2325800,{"date":1721,"open":1722,"high":1723,"low":1724,"close":1725,"change":1726,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1725},"2026-01-23",124.92,125.42,122.28,122.36,-2.89,-2.31,1699200,{"date":1730,"open":1731,"high":1732,"low":1733,"close":1734,"change":1735,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1734},"2026-01-22",127.65,129.85001,124.26,125.25,-1.57,-1.24,2028700,{"date":1739,"open":1740,"high":1741,"low":1742,"close":1743,"change":1744,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1743},"2026-01-21",123.83,129.37,123.35,126.82,4.3,3.51,1832200,{"date":1748,"open":1749,"high":1750,"low":1725,"close":1751,"change":1752,"percent_change":1171,"volume":1753,"transactions":9,"vwap":1751},"2026-01-20",122.62,125.54,122.52,-4.27,1811300,{"date":1755,"open":1756,"high":26,"low":1757,"close":1757,"change":1758,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1757},"2026-01-16",128.5,126.79,-2.17,-1.68,2466500,{"date":1762,"open":1611,"high":1763,"low":1764,"close":1765,"change":1766,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1765},"2026-01-15",130.31,126.91,128.96001,2.58,2.04,2075800,{"date":1770,"open":1771,"high":1772,"low":1773,"close":1774,"change":1775,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1774},"2026-01-14",125,128.84,123.099998,126.38,1.52,1.22,1939400,{"date":1779,"open":1780,"high":1781,"low":1782,"close":1783,"change":133,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1783},"2026-01-13",124.56,125.41,122.31,124.86,0.63,1916800,{"date":1787,"open":1788,"high":1789,"low":1790,"close":1791,"change":1792,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1791},"2026-01-12",123.38,126.52,121.47,124.080002,-0.58,-0.47,3514300,{"date":1796,"open":1797,"high":1798,"low":1797,"close":1799,"change":1800,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1799},"2026-01-09",113.75,125.46,124.66,13.37,12.01,4627300,{"date":1804,"open":1805,"high":1806,"low":1807,"close":1808,"change":1809,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1808},"2026-01-08",104.5,112.65,103.5,111.29,6.24,5.94,1747700,{"date":1813,"open":1814,"high":1814,"low":1815,"close":1816,"change":1817,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1816},"2026-01-07",112.46,104.92,105.050003,-6.21,-5.58,2165800,{"date":1821,"open":1822,"high":1823,"low":1824,"close":1825,"change":1241,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1825},"2026-01-06",107.5,111.59,106.73,111.26,2.6,1371500,{"date":1829,"open":1830,"high":1806,"low":1831,"close":1832,"change":1833,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1832},"2026-01-05",106.68,106.019997,108.44,3.81,3.64,2170300,{"date":1837,"open":1838,"high":1839,"low":1840,"close":1841,"change":1102,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1841},"2026-01-02",102.89,106.51,102.52,104.63,1.69,913500,{"date":1845,"open":1846,"high":1532,"low":1847,"close":1838,"change":1848,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1838},"2025-12-31",102.75,102.6,-0.3,-0.29,1226700,{"date":1852,"open":1853,"high":1854,"low":1855,"close":1856,"change":1534,"percent_change":1008,"volume":1857,"transactions":9,"vwap":1856},"2025-12-30",102.86,103.97,102.4,103.19,1197600,{"date":1859,"open":1860,"high":1861,"low":1862,"close":1863,"change":1220,"percent_change":199,"volume":1864,"transactions":9,"vwap":1863},"2025-12-29",103.88,104.27,102.18,103.45,1016000,{"date":1866,"open":1867,"high":1868,"low":1853,"close":1869,"change":317,"percent_change":317,"volume":1870,"transactions":9,"vwap":1869},"2025-12-26",103.029999,104.040001,103.99,661600,{"date":1872,"open":1873,"high":1874,"low":1875,"close":1876,"change":1877,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1876},"2025-12-24",103.040001,104.080002,102,104.029999,1.33,1.3,636700,{"date":1881,"open":1882,"high":1882,"low":1883,"close":1884,"change":1885,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1884},"2025-12-23",103.67,101.8,102.7,-0.95,-0.92,1095000,{"date":1889,"open":1890,"high":1891,"low":1892,"close":1893,"change":686,"percent_change":328,"volume":1894,"transactions":9,"vwap":1893},"2025-12-22",103.56,104.65,102.029999,103.65,1207800,{"date":1896,"open":1897,"high":1898,"low":1899,"close":1900,"change":1901,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1900},"2025-12-19",104.36,104.62,102.5,103.79,-1.83,-1.73,3458300,{"date":1905,"open":1822,"high":1906,"low":1907,"close":1908,"change":1909,"percent_change":1767,"volume":1910,"transactions":9,"vwap":1908},"2025-12-18",108.47,104.94,105.62,2.11,2244000,{"date":1912,"open":1913,"high":1914,"low":1915,"close":1916,"change":1917,"percent_change":143,"volume":1918,"transactions":9,"vwap":1916},"2025-12-17",102.23,105.25,101.68,103.51,0.33,1992600,{"date":1920,"open":1921,"high":1922,"low":1923,"close":1924,"change":1624,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1924},"2025-12-16",104.13,105.95,102.74,103.18,-1.41,1617200,{"date":1928,"open":1929,"high":1930,"low":1931,"close":1932,"change":1933,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1932},"2025-12-15",107.45,107.62,103.59,104.66,-3.82,-3.52,2144500,{"date":1937,"open":1547,"high":1938,"low":1939,"close":1940,"change":1941,"percent_change":1478,"volume":1942,"transactions":9,"vwap":1940},"2025-12-12",110.96,107.41,108.48,-1.39,1071400,{"date":1944,"open":1945,"high":1946,"low":1947,"close":1948,"change":1053,"percent_change":1045,"volume":1949,"transactions":9,"vwap":1948},"2025-12-11",109.33,112.5,108.18,109.87,1875500,{"date":1951,"open":1952,"high":1953,"low":1954,"close":1955,"change":1956,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1955},"2025-12-10",105.39,110.71,104.16,109.58,4.57,4.35,1883100,{"date":1960,"open":1961,"high":1962,"low":1963,"close":1964,"change":1965,"percent_change":1337,"volume":1966,"transactions":9,"vwap":1964},"2025-12-09",106.35,108,104.55,105.010002,-2.45,1396300,{"date":1968,"open":1948,"high":1948,"low":1969,"close":1970,"change":1971,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1970},"2025-12-08",105.98,107.46,-2.55,-2.32,1732500,{"date":1975,"open":1976,"high":1977,"low":1978,"close":1979,"change":1980,"percent_change":200,"volume":1981,"transactions":9,"vwap":1979},"2025-12-05",111.12,112.4,109.79,110.010002,-1,2135100,{"date":1983,"open":1984,"high":1985,"low":1986,"close":1987,"change":1988,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1987},"2025-12-04",114.27,115.47,110.13,111.010002,-3.43,-3,2141700,{"date":1992,"open":1993,"high":1994,"low":1995,"close":1996,"change":1997,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1996},"2025-12-03",112.39,116.31,111.58,114.44,2.34,2.09,1782000,{"date":2001,"open":2002,"high":2003,"low":2004,"close":2005,"change":74,"percent_change":1885,"volume":2006,"transactions":9,"vwap":2005},"2025-12-02",113.28,113.66,110.6,112.099998,1700600,{"date":2008,"open":1547,"high":2009,"low":2010,"close":2011,"change":2012,"percent_change":2013,"volume":2014,"transactions":9,"vwap":2011},"2025-12-01",114.67,109.75,113.18,0.95,0.85,1858100,{"date":2016,"open":2017,"high":2018,"low":1581,"close":2019,"change":404,"percent_change":644,"volume":2020,"transactions":9,"vwap":2019},"2025-11-28",112.56,112.63,112.23,800800,{"date":2022,"open":2023,"high":2024,"low":2023,"close":2025,"change":2026,"percent_change":1303,"volume":2027,"transactions":9,"vwap":2025},"2025-11-26",108.099998,113.23,111.75,2.78,1893700,{"date":2029,"open":2030,"high":2031,"low":2032,"close":2033,"change":2034,"percent_change":2035,"volume":2036,"transactions":9,"vwap":2033},"2025-11-25",101.88,109.54,101.41,108.97,8.44,8.4,3165100,{"date":2038,"open":2039,"high":1916,"low":2040,"close":2041,"change":2042,"percent_change":1443,"volume":2043,"transactions":9,"vwap":2041},"2025-11-24",101.14,99.6,100.53,-1.09,2513700,{"date":2045,"open":2046,"high":2047,"low":2048,"close":2049,"change":2050,"percent_change":2051,"volume":2052,"transactions":9,"vwap":2049},"2025-11-21",95.52,102.61,95.46,101.62,6.77,7.14,4744300,{"date":2054,"open":2055,"high":2056,"low":2057,"close":2058,"change":200,"percent_change":2059,"volume":2060,"transactions":9,"vwap":2058},"2025-11-20",96.57,97.12,94.35,94.85,-0.94,2583600,{"date":2062,"open":2063,"high":2063,"low":2064,"close":2065,"change":2066,"percent_change":1726,"volume":2067,"transactions":9,"vwap":2065},"2025-11-19",99.59,95.44,95.75,-2.85,2425100,{"date":2069,"open":2070,"high":2071,"low":2072,"close":2073,"change":2074,"percent_change":2074,"volume":2075,"transactions":9,"vwap":2073},"2025-11-18",98.48,99.88,97.5,98.6,-0.82,2726300,{"date":2077,"open":1899,"high":2078,"low":2079,"close":2080,"change":2081,"percent_change":2082,"volume":2083,"transactions":9,"vwap":2080},"2025-11-17",103.46,99.07,99.42,-4.02,-3.89,2512200,{"date":2085,"open":2086,"high":2087,"low":2088,"close":2089,"change":2090,"percent_change":2091,"volume":2092,"transactions":9,"vwap":2089},"2025-11-14",103.37,105.6,103,103.44,-0.45,-0.43,2129200,{"date":2094,"open":2095,"high":2096,"low":1863,"close":2097,"change":1133,"percent_change":2098,"volume":2099,"transactions":9,"vwap":2097},"2025-11-13",105.65,107.88,103.89,-2.38,2146200,{"date":2101,"open":2102,"high":2103,"low":2104,"close":2105,"change":1219,"percent_change":1025,"volume":2106,"transactions":9,"vwap":2105},"2025-11-12",107.37,108.9,105.33,106.42,3167100,{"date":2108,"open":2109,"high":2109,"low":2110,"close":2111,"change":2112,"percent_change":686,"volume":2113,"transactions":9,"vwap":2111},"2025-11-11",108.24,106.14,106.91,-0.15,3808900,{"date":2115,"open":2116,"high":2116,"low":2117,"close":2118,"change":823,"percent_change":2119,"volume":2120,"transactions":9,"vwap":2118},"2025-11-10",109.8,106.71,107.059998,-2.16,3043600,{"date":2122,"open":2123,"high":2124,"low":2125,"close":2126,"change":148,"percent_change":153,"volume":2127,"transactions":9,"vwap":2126},"2025-11-07",107.86,111.61,107.48,109.42,2824000,{"date":2129,"open":2130,"high":2130,"low":2131,"close":2132,"change":1124,"percent_change":2133,"volume":2134,"transactions":9,"vwap":2132},"2025-11-06",111.38,108.010002,109.040001,-2.26,1579900,{"date":2136,"open":2137,"high":2138,"low":2139,"close":2140,"change":2141,"percent_change":382,"volume":2142,"transactions":9,"vwap":2140},"2025-11-05",109.12,112.6,107.85,111.56,1.77,2476700,{"date":2144,"open":2145,"high":2145,"low":2146,"close":1978,"change":2147,"percent_change":254,"volume":2148,"transactions":9,"vwap":1978},"2025-11-04",112.25,109.029999,-3.18,1770800,{"date":2150,"open":2151,"high":2151,"low":2152,"close":2153,"change":2154,"percent_change":2155,"volume":2156,"transactions":9,"vwap":2153},"2025-11-03",114.86,111.33,112.97,-3.2,-2.75,2347600,{"date":2158,"open":1946,"high":2159,"low":2160,"close":2161,"change":2162,"percent_change":2163,"volume":2164,"transactions":9,"vwap":2161},"2025-10-31",116.78,111.25,116.17,4.48,4.01,2444400,{"date":2166,"open":2167,"high":1631,"low":2168,"close":2169,"change":2170,"percent_change":2171,"volume":2172,"transactions":9,"vwap":2169},"2025-10-30",119.63,110.78,111.69,-3.6,-3.12,3714400,{"date":2174,"open":1710,"high":2175,"low":1685,"close":2176,"change":1426,"percent_change":2177,"volume":2178,"transactions":9,"vwap":2176},"2025-10-29",119.25,115.29,-3.4,2977300,{"date":2180,"open":2181,"high":2182,"low":2183,"close":2184,"change":2185,"percent_change":2171,"volume":2186,"transactions":9,"vwap":2184},"2025-10-28",120.27,121.69,118.13,119.35,-3.84,1690700,{"date":2188,"open":2189,"high":2190,"low":2191,"close":2192,"change":1575,"percent_change":2193,"volume":2194,"transactions":9,"vwap":2192},"2025-10-27",125.39,125.6,122.21,123.19,-0.7,1229300,{"date":2196,"open":2197,"high":2198,"low":2199,"close":2200,"change":686,"percent_change":489,"volume":2201,"transactions":9,"vwap":2200},"2025-10-24",126.53,127.080002,123.94,124.059998,907700,{"date":2203,"open":2204,"high":2205,"low":2206,"close":2207,"change":2208,"percent_change":1877,"volume":2209,"transactions":9,"vwap":2207},"2025-10-23",122.25,125.36,122,124.2,1.63,1201100,{"date":2211,"open":2212,"high":2213,"low":2204,"close":1715,"change":2214,"percent_change":2215,"volume":2216,"transactions":9,"vwap":1715},"2025-10-22",125.19,125.97,-3.11,-2.47,1229600,{"date":2218,"open":2219,"high":2220,"low":2221,"close":2222,"change":2223,"percent_change":1062,"volume":2224,"transactions":9,"vwap":2222},"2025-10-21",120,127.47,119.56,125.68,3.22,1482100,{"date":2226,"open":1725,"high":2227,"low":2228,"close":2229,"change":832,"percent_change":318,"volume":2230,"transactions":9,"vwap":2229},"2025-10-20",123.86,121.22,122.46,1539400,{"date":2232,"open":2233,"high":1771,"low":2234,"close":2235,"change":2236,"percent_change":1009,"volume":2237,"transactions":9,"vwap":2235},"2025-10-17",123.080002,121.050003,122.54,-0.41,1615800,{"date":2239,"open":2240,"high":2240,"low":2241,"close":2242,"change":2243,"percent_change":1268,"volume":2244,"transactions":9,"vwap":2242},"2025-10-16",127.07,122.59,122.95,-3.34,1557300,{"date":2246,"open":2247,"high":2248,"low":2249,"close":2250,"change":2251,"percent_change":1925,"volume":2252,"transactions":9,"vwap":2250},"2025-10-15",127.4,130.42,125.64,126.29,-1.8,1316600,{"date":2254,"open":2255,"high":2256,"low":2257,"close":2258,"change":2259,"percent_change":2260,"volume":2261,"transactions":9,"vwap":2258},"2025-10-14",119.5,128.71001,119,128.089996,7.38,6.11,2102800,{"date":2263,"open":2264,"high":2265,"low":2266,"close":2267,"change":986,"percent_change":446,"volume":2268,"transactions":9,"vwap":2267},"2025-10-13",122.83,125.2,119.95,120.71,1685100,{"date":2270,"open":2271,"high":2272,"low":2273,"close":2274,"change":842,"percent_change":2275,"volume":2276,"transactions":9,"vwap":2274},"2025-10-10",128.73,129,122.24,122.5,-4.12,1952200,{"date":2278,"open":2279,"high":2279,"low":2280,"close":2281,"change":2282,"percent_change":2283,"volume":2284,"transactions":9,"vwap":2281},"2025-10-09",129.14,124.89,127.76,-1.78,-1.37,1706900,{"date":2286,"open":2287,"high":2288,"low":2289,"close":2290,"change":2291,"percent_change":2292,"volume":2293,"transactions":9,"vwap":2290},"2025-10-08",127.53,130.11,125.73,129.53999,2.66,2.1,1549600,{"date":2295,"open":2296,"high":2297,"low":2298,"close":2299,"change":1086,"percent_change":1204,"volume":2300,"transactions":9,"vwap":2299},"2025-10-07",127.35,127.93,125.12,126.88,1609100,{"date":2302,"open":2303,"high":1732,"low":2304,"close":2305,"change":1260,"percent_change":2306,"volume":2307,"transactions":9,"vwap":2305},"2025-10-06",129.39,123.73,127.11,-1.12,1644400,{"date":2309,"open":2310,"high":2311,"low":2312,"close":2313,"change":2314,"percent_change":613,"volume":2315,"transactions":9,"vwap":2313},"2025-10-03",128.12,130.21001,127.73,128.55,0.83,1310000,{"date":2317,"open":2318,"high":2319,"low":2320,"close":2321,"change":2322,"percent_change":2323,"volume":2324,"transactions":9,"vwap":2321},"2025-10-02",125.95,127.81,125.040001,127.72,0.98,0.77,1176000,{"date":2326,"open":1715,"high":2327,"low":2328,"close":2329,"change":2330,"percent_change":2331,"volume":2332,"transactions":9,"vwap":2329},"2025-10-01",127.099998,121.94,126.74,5.49,4.53,2536200,{"date":2334,"open":2335,"high":2336,"low":1704,"close":2337,"change":2338,"percent_change":859,"volume":2339,"transactions":9,"vwap":2337},"2025-09-30",119.029999,121.44,121.25,1.64,2014500,{"date":2341,"open":2342,"high":2343,"low":2344,"close":2345,"change":2346,"percent_change":61,"volume":2347,"transactions":9,"vwap":2345},"2025-09-29",118.95,120.18,116.46,119.61,1.41,1593500,{"date":2349,"open":2350,"high":2351,"low":2352,"close":2353,"change":718,"percent_change":1158,"volume":2354,"transactions":9,"vwap":2353},"2025-09-26",117.3,118.84,116.3,118.2,1387700,{"date":2356,"open":2357,"high":2358,"low":2159,"close":2359,"change":2360,"percent_change":222,"volume":2361,"transactions":9,"vwap":2359},"2025-09-25",117.19,119.31,116.91,-2.34,1932900,{"date":2363,"open":2219,"high":2364,"low":2365,"close":2175,"change":222,"percent_change":2366,"volume":2367,"transactions":9,"vwap":2175},"2025-09-24",122.13,118.9,-1.62,1515600,{"date":2369,"open":2370,"high":2371,"low":2372,"close":2373,"change":892,"percent_change":1219,"volume":2374,"transactions":9,"vwap":2373},"2025-09-23",122.74,123.089996,120.31,121.21,1864200,{"date":2376,"open":2377,"high":2377,"low":2378,"close":2379,"change":2360,"percent_change":2380,"volume":2381,"transactions":9,"vwap":2379},"2025-09-22",123.5,120.21,121.81,-1.88,2811400,{"date":2383,"open":1611,"high":2384,"low":2385,"close":2386,"change":2387,"percent_change":2388,"volume":2389,"transactions":9,"vwap":2386},"2025-09-19",127.58,123.7,124.15,-4.78,-3.71,4296100,{"date":2391,"open":2392,"high":2393,"low":2394,"close":2395,"change":2396,"percent_change":1533,"volume":2397,"transactions":9,"vwap":2395},"2025-09-18",131,131.62,127.88,128.92999,-0.35,2299800,{"date":2399,"open":2400,"high":2401,"low":2402,"close":2403,"change":2404,"percent_change":2405,"volume":2406,"transactions":9,"vwap":2403},"2025-09-17",137.47,141.32001,129.16,129.28,-7.71,-5.63,2731000,{"date":2408,"open":2409,"high":2410,"low":2411,"close":2412,"change":2147,"percent_change":2413,"volume":2414,"transactions":9,"vwap":2412},"2025-09-16",142.080002,142.25999,136.42,136.99001,-2.27,1609400,{"date":2416,"open":2417,"high":2418,"low":2419,"close":2420,"change":2421,"percent_change":986,"volume":2422,"transactions":9,"vwap":2420},"2025-09-15",142.0099945,142.5,138.52,140.17,-2.56,1592600,{"date":2424,"open":2425,"high":2426,"low":2427,"close":2428,"change":2429,"percent_change":2430,"volume":2431,"transactions":9,"vwap":2428},"2025-09-12",144.69,145.67999,142.33,142.73,-3.83,-2.61,1239700,{"date":2433,"open":2434,"high":2435,"low":2436,"close":2437,"change":2438,"percent_change":2439,"volume":2440,"transactions":9,"vwap":2437},"2025-09-11",141.72,148.91,141.029999,146.56,6.31,4.5,2061200,{"date":2442,"open":2443,"high":2444,"low":2445,"close":2446,"change":1705,"percent_change":686,"volume":2447,"transactions":9,"vwap":2446},"2025-09-10",141.92,143.16,139.35001,140.25,1571600,{"date":2449,"open":2450,"high":2450,"low":2451,"close":2452,"change":2453,"percent_change":2454,"volume":2455,"transactions":9,"vwap":2452},"2025-09-09",146.25,138.46001,140.45,-7.44,-5.03,2108600,{"date":2457,"open":2458,"high":2458,"low":2459,"close":2460,"change":425,"percent_change":242,"volume":2461,"transactions":9,"vwap":2460},"2025-09-08",149.35001,145.71001,147.89,1330100,{"date":2463,"open":2464,"high":177,"low":2465,"close":2466,"change":1810,"percent_change":2467,"volume":2468,"transactions":9,"vwap":2466},"2025-09-05",147.5,145.8,149.21001,4.15,2472300,{"date":2470,"open":2471,"high":2472,"low":2473,"close":2474,"change":2475,"percent_change":2476,"volume":2477,"transactions":9,"vwap":2474},"2025-09-04",137.25,144.0099945,136.83,143.27,6.94,5.09,1744500,{"date":2479,"open":2480,"high":2481,"low":2482,"close":2483,"change":850,"percent_change":1031,"volume":2484,"transactions":9,"vwap":2483},"2025-09-03",136.91,137.55,134.53,136.33,1385800,{"date":2486,"open":2487,"high":2488,"low":2489,"close":2490,"change":425,"percent_change":1885,"volume":2491,"transactions":9,"vwap":2490},"2025-09-02",136,138.25,135.5,137.36,1581800,{"date":2493,"open":2494,"high":2495,"low":2496,"close":2497,"change":446,"percent_change":2498,"volume":2499,"transactions":9,"vwap":2497},"2025-08-29",140.12,140.74001,137.64999,138.67999,-1.04,1345900,{"date":2501,"open":2502,"high":2503,"low":2504,"close":2505,"change":2366,"percent_change":851,"volume":2506,"transactions":9,"vwap":2505},"2025-08-28",143.080002,144,138.89,140.14,1790200,{"date":2508,"open":2509,"high":2510,"low":2511,"close":2512,"change":308,"percent_change":1016,"volume":2513,"transactions":9,"vwap":2512},"2025-08-27",142,143.78999,140.3,141.75999,1696700,{"date":2515,"open":2516,"high":2517,"low":2518,"close":2519,"change":286,"percent_change":2520,"volume":2521,"transactions":9,"vwap":2519},"2025-08-26",141.13,143.19,140.28999,142.67,0.54,2501600,{"date":2523,"open":2524,"high":2525,"low":2446,"close":2526,"change":2527,"percent_change":1196,"volume":2528,"transactions":9,"vwap":2526},"2025-08-25",142.17999,142.85001,141.91,-2.54,1886600,{"date":2530,"open":2531,"high":2532,"low":2533,"close":2534,"change":2535,"percent_change":2536,"volume":2537,"transactions":9,"vwap":2534},"2025-08-22",133.39999,145.17,131.45,144.45,11.23,8.43,4185100,{"date":2539,"open":2540,"high":2541,"low":2542,"close":2543,"change":867,"percent_change":153,"volume":1576,"transactions":9,"vwap":2543},"2025-08-21",131.74001,133.39,130.35001,133.22,{"date":2545,"open":2471,"high":2546,"low":2547,"close":2548,"change":1078,"percent_change":814,"volume":2549,"transactions":9,"vwap":2548},"2025-08-20",138.55,132.60001,132.75,2075900,{"date":2551,"open":2552,"high":2553,"low":2554,"close":2555,"change":2208,"percent_change":61,"volume":2556,"transactions":9,"vwap":2555},"2025-08-19",138.050003,142.2,137.88,138.14999,1629800,{"date":2558,"open":2559,"high":2560,"low":2561,"close":2562,"change":2563,"percent_change":1534,"volume":2564,"transactions":9,"vwap":2562},"2025-08-18",137.13,138.71001,135.78999,136.52,-0.36,1106800,{"date":2566,"open":2567,"high":2567,"low":2568,"close":2569,"change":1478,"percent_change":1886,"volume":2570,"transactions":9,"vwap":2569},"2025-08-15",140.63,136.55,136.88,1351000,{"date":2572,"open":2573,"high":2574,"low":2575,"close":2555,"change":2576,"percent_change":2577,"volume":2578,"transactions":9,"vwap":2555},"2025-08-14",140,141.2,136.49001,-6.25,-4.33,2304800,{"date":2580,"open":2581,"high":2582,"low":2583,"close":2584,"change":2585,"percent_change":2586,"volume":2587,"transactions":9,"vwap":2584},"2025-08-13",138.47,144.75,137.95,144.39999,6.95,5.06,3524000,{"date":2589,"open":2590,"high":2591,"low":2592,"close":2593,"change":2594,"percent_change":2595,"volume":2596,"transactions":9,"vwap":2593},"2025-08-12",130.32001,137.75,128.58,137.45,8.69,6.75,2356500,{"date":2598,"open":2599,"high":2600,"low":2601,"close":2602,"change":2603,"percent_change":919,"volume":2604,"transactions":9,"vwap":2602},"2025-08-11",132.42999,134.10001,126.36,128.75999,-3.44,1812000,{"date":2606,"open":2607,"high":2608,"low":2609,"close":2610,"change":2611,"percent_change":993,"volume":2612,"transactions":9,"vwap":2610},"2025-08-08",130.78999,133.89999,130.64,132.2,0.94,1356700,{"date":2614,"open":2615,"high":2616,"low":2617,"close":2618,"change":2619,"percent_change":128,"volume":2620,"transactions":9,"vwap":2618},"2025-08-07",133.029999,134.56,131.24001,131.25999,0.52,1585400,{"date":2622,"open":2623,"high":2624,"low":2248,"close":2625,"change":2626,"percent_change":2627,"volume":2628,"transactions":9,"vwap":2625},"2025-08-06",132.78,134.46001,130.74001,-2.21,-1.66,2384300,{"date":2630,"open":1756,"high":2631,"low":2632,"close":2633,"change":2634,"percent_change":1329,"volume":2635,"transactions":9,"vwap":2633},"2025-08-05",133.92,128.17999,132.95,4.77,2772200,{"date":2637,"open":2272,"high":2638,"low":2639,"close":2632,"change":2640,"percent_change":2641,"volume":2642,"transactions":9,"vwap":2632},"2025-08-04",130.94,127.36,-2,-1.54,2662600,{"date":2644,"open":2645,"high":2646,"low":2647,"close":2648,"change":2649,"percent_change":1560,"volume":2650,"transactions":9,"vwap":2648},"2025-08-01",126.7,132.27,123.74,130.17999,3.05,3999700,{"date":2652,"open":2328,"high":2319,"low":2653,"close":2654,"change":90,"percent_change":1157,"volume":2655,"transactions":9,"vwap":2654},"2025-07-31",118.17,127.13,4595700,{"date":2657,"open":2658,"high":2659,"low":2660,"close":2661,"change":2662,"percent_change":2663,"volume":2664,"transactions":9,"vwap":2661},"2025-07-30",133.10001,133.72,125.13,126.11,-7.31,-5.48,3207200,{"date":2666,"open":2667,"high":2480,"low":2668,"close":2669,"change":2626,"percent_change":2670,"volume":2671,"transactions":9,"vwap":2669},"2025-07-29",136.10001,132.32001,133.42,-1.63,1239900,{"date":2673,"open":2487,"high":2674,"low":2675,"close":2676,"change":211,"percent_change":2677,"volume":2678,"transactions":9,"vwap":2676},"2025-07-28",138.45,134.21001,135.63,-0.61,1832100,{"date":2680,"open":2681,"high":2682,"low":2683,"close":2684,"change":2685,"percent_change":2686,"volume":2687,"transactions":9,"vwap":2684},"2025-07-25",134.59,136.67999,133.3,136.46001,3.67,2.76,1455500,{"date":2689,"open":2690,"high":2691,"low":2692,"close":2693,"change":2694,"percent_change":542,"volume":2695,"transactions":9,"vwap":2693},"2025-07-24",134.48,134.97,131.77,132.78999,-1.93,1585200,{"date":2697,"open":2698,"high":2699,"low":2700,"close":2701,"change":2702,"percent_change":2703,"volume":2704,"transactions":9,"vwap":2701},"2025-07-23",132.45,135.23,132.080002,134.72,3.89,2.97,1888400,{"date":2706,"open":2707,"high":2708,"low":2709,"close":2710,"change":2711,"percent_change":2712,"volume":2713,"transactions":9,"vwap":2710},"2025-07-22",124.53,131.28999,124,130.83,8.93,7.33,2161700,{"date":2715,"open":2716,"high":2717,"low":2718,"close":2719,"change":2720,"percent_change":946,"volume":2721,"transactions":9,"vwap":2719},"2025-07-21",125.57,125.7,121.83,121.9,-1.25,1244800,{"date":2723,"open":2724,"high":2725,"low":2726,"close":2727,"change":2728,"percent_change":962,"volume":2729,"transactions":9,"vwap":2727},"2025-07-18",126.010002,126.48,121.55,123.15,-3.7,1810200,{"date":2731,"open":2732,"high":2394,"low":2733,"close":2734,"change":2013,"percent_change":2735,"volume":2736,"transactions":9,"vwap":2734},"2025-07-17",126.49,125.34,126.85,0.67,1317800,{"date":2738,"open":2739,"high":2740,"low":2741,"close":1646,"change":2742,"percent_change":2743,"volume":2744,"transactions":9,"vwap":1646},"2025-07-16",126.45,127.33,122.82,0.12,0.1,1666600,{"date":2746,"open":2747,"high":2748,"low":2749,"close":2750,"change":1180,"percent_change":2751,"volume":2752,"transactions":9,"vwap":2750},"2025-07-15",132.24001,133.32001,125.84,125.88,-3.93,1604700,{"date":2754,"open":2547,"high":2755,"low":2756,"close":2757,"change":2758,"percent_change":2759,"volume":2760,"transactions":9,"vwap":2757},"2025-07-14",133.35001,127.8,131.029999,-2.25,-1.69,2309100,{"date":2762,"open":2658,"high":2763,"low":2764,"close":2765,"change":2766,"percent_change":1344,"volume":2767,"transactions":9,"vwap":2765},"2025-07-11",134,131.82001,133.28,-1.84,1602400,{"date":2769,"open":2770,"high":2771,"low":2772,"close":2773,"change":1302,"percent_change":553,"volume":2774,"transactions":9,"vwap":2773},"2025-07-10",132.75999,137.21001,132.039993,135.12,2793300,{"date":2776,"open":2777,"high":2778,"low":2779,"close":2780,"change":2781,"percent_change":2331,"volume":2782,"transactions":9,"vwap":2780},"2025-07-09",128.21001,133.42999,127.83,133,5.76,2698000,{"date":2784,"open":2265,"high":2785,"low":2786,"close":2787,"change":2788,"percent_change":2789,"volume":2790,"transactions":9,"vwap":2787},"2025-07-08",128.83,124.5,127.24,2.38,1.91,2288300,{"date":2792,"open":2793,"high":2794,"low":2795,"close":1783,"change":823,"percent_change":1696,"volume":2796,"transactions":9,"vwap":1783},"2025-07-07",126.73,127.56,123.81,2276600,{"date":2798,"open":2799,"high":2800,"low":2801,"close":2802,"change":2803,"percent_change":199,"volume":2804,"transactions":9,"vwap":2802},"2025-07-03",126.8,128.44,125.63,127.22,-0.67,1732200,{"date":2806,"open":2807,"high":2808,"low":2190,"close":2809,"change":2322,"percent_change":2323,"volume":2810,"transactions":9,"vwap":2809},"2025-07-02",127.21,129.089996,127.89,3344000,{"date":2812,"open":2813,"high":2814,"low":2815,"close":1764,"change":2816,"percent_change":2817,"volume":2818,"transactions":9,"vwap":1764},"2025-07-01",115.86,128.89999,115.57,10.22,8.76,5270700,{"date":2820,"open":2821,"high":2822,"low":2823,"close":2824,"change":2825,"percent_change":1533,"volume":2826,"transactions":9,"vwap":2824},"2025-06-30",118.45,118.82,115.92,116.69,-0.32,1630600,{"date":2828,"open":2829,"high":2830,"low":2831,"close":2832,"change":2833,"percent_change":232,"volume":2834,"transactions":9,"vwap":2832},"2025-06-27",116.83,119.41,116.71,117.010002,1.03,2177400,{"date":2836,"open":2837,"high":2838,"low":2839,"close":2840,"change":2841,"percent_change":2841,"volume":2842,"transactions":9,"vwap":2840},"2025-06-26",116.34,116.49,114.8,115.98,0.02,1402500,{"date":2844,"open":2845,"high":2846,"low":2847,"close":2848,"change":783,"percent_change":349,"volume":2849,"transactions":9,"vwap":2848},"2025-06-25",118.25,118.81,115.53,115.96,1619800,{"date":2851,"open":2852,"high":2853,"low":2854,"close":2351,"change":1849,"percent_change":2855,"volume":2856,"transactions":9,"vwap":2351},"2025-06-24",119.76,120.75,117.75,-0.24,2373100,{"date":2858,"open":2859,"high":2860,"low":2861,"close":2862,"change":2863,"percent_change":2864,"volume":2865,"transactions":9,"vwap":2862},"2025-06-23",114.07,119.34,113.35,119.13,4.31,3.75,2525300,{"date":2867,"open":2868,"high":2869,"low":2870,"close":2871,"change":2872,"percent_change":2873,"volume":2874,"transactions":9,"vwap":2871},"2025-06-20",109.63,115.2,109.059998,114.82,7.97,7.46,7850500,{"date":2876,"open":2877,"high":2878,"low":2879,"close":2880,"change":1681,"percent_change":541,"volume":2881,"transactions":9,"vwap":2880},"2025-06-18",107.64,110.5,106.029999,106.85,3100700,{"date":2883,"open":2884,"high":2885,"low":2886,"close":2887,"change":2888,"percent_change":2243,"volume":2889,"transactions":9,"vwap":2887},"2025-06-17",110.36,113.050003,107.38,107.98,-3.73,1926600,{"date":2891,"open":2017,"high":2892,"low":2893,"close":2894,"change":866,"percent_change":148,"volume":2895,"transactions":9,"vwap":2894},"2025-06-16",112.71,109.69,111.71,1989200,{"date":2897,"open":2898,"high":2899,"low":2900,"close":1808,"change":2901,"percent_change":1410,"volume":2902,"transactions":9,"vwap":1808},"2025-06-13",113.63,114.45,110.48,-3.76,1414700,{"date":2904,"open":2905,"high":2815,"low":2906,"close":2907,"change":275,"percent_change":189,"volume":2908,"transactions":9,"vwap":2907},"2025-06-12",113.54,112.21,115.050003,1402200,{"date":2910,"open":2257,"high":2184,"low":2911,"close":2912,"change":2913,"percent_change":1133,"volume":2914,"transactions":9,"vwap":2912},"2025-06-11",113.81,114.36,-2.97,2092800,{"date":2916,"open":2917,"high":1717,"low":2153,"close":2918,"change":2919,"percent_change":2920,"volume":2921,"transactions":9,"vwap":2918},"2025-06-10",114.49,117.33,4.37,3.87,1988000,{"date":2923,"open":2924,"high":2925,"low":2926,"close":1680,"change":1877,"percent_change":61,"volume":2927,"transactions":9,"vwap":1680},"2025-06-09",113.029999,113.69,111.24,1375900,{"date":2929,"open":2930,"high":2931,"low":2932,"close":2933,"change":1902,"percent_change":2934,"volume":2935,"transactions":9,"vwap":2933},"2025-06-06",114.28,114.64,111.39,111.63,-1.53,1252500,{"date":2937,"open":2938,"high":2939,"low":2940,"close":2941,"change":1784,"percent_change":2942,"volume":2943,"transactions":9,"vwap":2941},"2025-06-05",112.73,114.24,110.92,113.36,0.56,2246000,{"date":2945,"open":2946,"high":2947,"low":1953,"close":2938,"change":2948,"percent_change":2949,"volume":2950,"transactions":9,"vwap":2938},"2025-06-04",110.94,113.61,2.53,2.3,2101300,{"date":2952,"open":2953,"high":1574,"low":1969,"close":2954,"change":1956,"percent_change":574,"volume":2955,"transactions":9,"vwap":2954},"2025-06-03",107.34,110.2,2459400,{"date":2957,"open":1556,"high":2958,"low":1847,"close":2959,"change":2960,"percent_change":361,"volume":2961,"transactions":9,"vwap":2959},"2025-06-02",107.51,105.63,-2.05,2245600,{"date":2963,"open":2964,"high":2965,"low":2966,"close":2967,"change":2720,"percent_change":1625,"volume":987,"transactions":9,"vwap":2967},"2025-05-30",107.99,108.65,106.66,107.68,{"date":2969,"open":2970,"high":2971,"low":2972,"close":2973,"change":1385,"percent_change":859,"volume":2974,"transactions":9,"vwap":2973},"2025-05-29",109.07,109.44,106.94,108.93,1885800,{"date":2976,"open":1825,"high":2977,"low":2978,"close":1970,"change":2979,"percent_change":2980,"volume":2981,"transactions":9,"vwap":1970},"2025-05-28",111.44,107.29,-4.04,-3.62,1953800,{"date":2983,"open":2984,"high":2985,"low":2986,"close":1571,"change":2987,"percent_change":2988,"volume":2989,"transactions":9,"vwap":1571},"2025-05-27",110.77,111.79,108.94,3.17,2.93,1644600,{"date":2991,"open":2992,"high":2993,"low":2992,"close":2994,"change":2995,"percent_change":2283,"volume":2996,"transactions":9,"vwap":2994},"2025-05-23",106.56,108.76,108.33,-1.51,1382500,{"date":2998,"open":2999,"high":1564,"low":3000,"close":3001,"change":3002,"percent_change":3003,"volume":3004,"transactions":9,"vwap":3001},"2025-05-22",108.34,107.53,109.84,1.46,1.35,2798800,{"date":3006,"open":3007,"high":3008,"low":3009,"close":3010,"change":3011,"percent_change":415,"volume":3012,"transactions":9,"vwap":3010},"2025-05-21",113.2,113.83,108.35,108.38,-6.24,3103600,{"date":3014,"open":3015,"high":3016,"low":3017,"close":3018,"change":3019,"percent_change":1133,"volume":3020,"transactions":9,"vwap":3018},"2025-05-20",116.63,117.5,114.21,114.62,-2.98,1372000,{"date":3022,"open":3023,"high":3024,"low":3025,"close":3026,"change":3027,"percent_change":1124,"volume":3028,"transactions":9,"vwap":3026},"2025-05-19",116.89,119.21,116.51,117.6,-3.04,1761300,{"date":3030,"open":3031,"high":2234,"low":3032,"close":3033,"change":3034,"percent_change":3035,"volume":3036,"transactions":9,"vwap":3033},"2025-05-16",118.69,118,120.64,2.68,2.27,1603700,{"date":3038,"open":3039,"high":3040,"low":3041,"close":3042,"change":3043,"percent_change":3044,"volume":3045,"transactions":9,"vwap":3042},"2025-05-15",119.010002,119.23,116.54,117.96,-1.55,-1.3,2308000,{"date":3047,"open":2206,"high":2647,"low":3048,"close":3049,"change":3050,"percent_change":3051,"volume":3052,"transactions":9,"vwap":3049},"2025-05-14",118.91,119.51,-4.3,-3.47,1921000,{"date":3054,"open":3055,"high":2645,"low":3055,"close":2795,"change":3056,"percent_change":511,"volume":3057,"transactions":9,"vwap":2795},"2025-05-13",120.53,5.82,4275800,{"date":3059,"open":3060,"high":3061,"low":3062,"close":3063,"change":3064,"percent_change":3065,"volume":3066,"transactions":9,"vwap":3063},"2025-05-12",117.12,120.56,114.54,117.99,7.27,6.57,2746300,{"date":3068,"open":3069,"high":3070,"low":1574,"close":3071,"change":2396,"percent_change":2825,"volume":3072,"transactions":9,"vwap":3071},"2025-05-09",111.91,112.32,110.72,1629700,{"date":3074,"open":1567,"high":3075,"low":1839,"close":3076,"change":3077,"percent_change":3078,"volume":3079,"transactions":9,"vwap":3076},"2025-05-08",111.77,111.07,5.08,4.79,2557000,{"date":3081,"open":3082,"high":3082,"low":3083,"close":3084,"change":221,"percent_change":74,"volume":3085,"transactions":9,"vwap":3084},"2025-05-07",108.49,103.81,105.99,2764900,{"date":3087,"open":3088,"high":3089,"low":2966,"close":3090,"change":841,"percent_change":3091,"volume":3092,"transactions":9,"vwap":3090},"2025-05-06",109.77,111.21,107.15,-4.21,2451100,{"date":3094,"open":3095,"high":3096,"low":3097,"close":3098,"change":2413,"percent_change":3099,"volume":3100,"transactions":9,"vwap":3098},"2025-05-05",112.83,114.72,111.53,111.86,-1.99,1937800,{"date":3102,"open":3103,"high":2823,"low":3104,"close":3105,"change":3106,"percent_change":1487,"volume":3107,"transactions":9,"vwap":3105},"2025-05-02",113.32,112.78,114.13,2.2,2027600,{"date":3109,"open":3110,"high":3111,"low":1582,"close":3112,"change":3113,"percent_change":3114,"volume":3115,"transactions":9,"vwap":3112},"2025-05-01",116.050003,118.7,111.93,-7.7,-6.44,3461200,{"date":3117,"open":3118,"high":3119,"low":3120,"close":2167,"change":2677,"percent_change":3121,"volume":3122,"transactions":9,"vwap":2167},"2025-04-30",117.69,119.68,117.019997,-0.51,1975900,{"date":3124,"open":3125,"high":3126,"low":3127,"close":3128,"change":3129,"percent_change":2498,"volume":3130,"transactions":9,"vwap":3128},"2025-04-29",119.040001,121.2,118.35,120.24,-1.26,969100,{"date":3132,"open":3133,"high":1788,"low":3134,"close":3135,"change":3136,"percent_change":2742,"volume":3137,"transactions":9,"vwap":3135},"2025-04-28",121.4,120.07,121.5,0.15,895700,{"date":3139,"open":2345,"high":3140,"low":2345,"close":3141,"change":285,"percent_change":3142,"volume":3143,"transactions":9,"vwap":3141},"2025-04-25",121.6,121.35,0.36,819400,{"date":3145,"open":3146,"high":2337,"low":3147,"close":3148,"change":3149,"percent_change":3150,"volume":3151,"transactions":9,"vwap":3148},"2025-04-24",118.46,116.81,120.91,3.65,3.11,900400,{"date":3153,"open":3128,"high":3154,"low":3155,"close":3156,"change":3157,"percent_change":47,"volume":3158,"transactions":9,"vwap":3156},"2025-04-23",123.2,117.18,117.26,1.16,1154500,{"date":181,"open":3160,"high":3161,"low":3162,"close":3163,"change":1211,"percent_change":833,"volume":3164,"transactions":9,"vwap":3163},116.2,117.46,113.010002,116.099998,1340700]