[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BROS":3,"homepage-market-summary":31,"stock-historical-BROS":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"BROS","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},"Dutch Bros Inc.","NYSE",null,"RETAIL-EATING & DRINKING PLACES","Dutch Bros is the third-largest specialty coffee chain in the US, generating $2.2 billion in systemwide sales across 1,136 stores in 2025. The firm derives the bulk of its revenue from selling coffee, energy drinks, and other beverages to customers at its company-owned units, which account for 92% of total revenue. The remainder is derived from royalties, fees, and product sales to franchisees (32% of the shop mix) as well as license fees from the sale of branded products. Dutch Bros' model emphasizes friendly service and speed at its predominantly drive-thru locations, mainly in the Western and Southern US regions.","32,000","Tempe, AZ",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},38.67,38.95,39.25,38.485,38.61,0.06,0.16,3015617.718113,34067,38.7464,74.024002,37.4,4144562.2307781074,3.5,1268,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":154},"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",[100,105,109,114,119,124,129,134,139,144,149],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":21,"price":108,"is_up":40},"Financials","XLF",53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":40},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":40},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":40},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":47,"page_size":174,"total_pages":47,"summary":175,"data":181},365,1000,{"period_high":176,"period_low":27,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},77.88,3874081,1414039719.925305,-34.1,"2025-04-22",[182,183,193,204,215,224,235,246,256,267,278,289,300,311,321,332,342,353,364,375,383,394,404,414,424,435,446,455,466,477,487,498,509,519,529,539,550,561,571,580,590,600,611,621,631,640,651,662,673,682,692,702,713,724,735,744,753,761,769,777,785,794,803,812,821,828,837,846,855,863,871,879,887,895,904,911,920,929,938,946,955,964,972,979,988,997,1005,1013,1022,1030,1038,1046,1053,1062,1069,1077,1085,1092,1100,1108,1116,1123,1132,1140,1148,1157,1165,1173,1182,1191,1200,1207,1215,1224,1233,1241,1248,1256,1265,1271,1278,1285,1292,1300,1307,1315,1321,1330,1337,1346,1354,1363,1372,1377,1385,1393,1401,1410,1416,1423,1431,1437,1445,1451,1459,1468,1477,1484,1491,1495,1502,1508,1516,1522,1529,1536,1544,1552,1559,1566,1575,1583,1590,1599,1603,1611,1620,1627,1633,1641,1647,1653,1661,1669,1678,1686,1694,1702,1709,1716,1724,1731,1734,1742,1749,1755,1764,1773,1781,1788,1795,1801,1809,1816,1824,1832,1838,1844,1853,1860,1866,1874,1882,1889,1898,1904,1910,1918,1925,1934,1942,1950,1956,1962,1969,1976,1983,1987,1992,1997,2005,2012,2020,2028,2034,2042,2048,2057,2063,2071,2075,2082,2091,2098,2104,2112,2119,2124,2130,2137,2143,2149,2154,2160,2167,2174,2181,2188,2196,2205,2213,2219,2226,2233,2239,2244,2251,2257,2262,2267,2274,2280,2286,2293,2300,2309,2317,2326,2331,2335,2341,2350,2356,2365,2373,2380,2388,2395,2403,2411,2420,2426,2434,2440,2448,2455,2463,2471,2478,2485,2494,2500,2506,2513,2521,2528,2535,2543,2549,2556,2562,2569,2575,2581,2589,2595,2600,2606,2612,2618,2625,2632,2640,2645,2649,2656,2663,2670,2677,2685,2693,2700,2707,2713,2722,2728,2736,2742,2750,2757,2763,2770,2776,2782,2789,2797,2804,2810,2817,2823,2828,2834,2839,2847,2853,2860,2867,2875,2882,2890,2898,2904,2909,2916,2924,2929,2934,2941,2947,2954,2959,2963,2968,2975,2980],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":184,"open":185,"high":186,"low":187,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",38.5,38.85,37.51,0.05,0.13,3810353.118164,45492,38.3511,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",38.88,39.69,38.1833,38.56,0.46,1.21,5221280.411621,55055,38.8577,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",38,38.37,37.41,38.1,0.36,0.95,3403985.233061,41793,37.9714,{"date":216,"open":208,"high":217,"low":27,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",38.38,37.74,-0.15,-0.4,4554180.715295,51707,37.8254,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-25",38.43,38.8,37.8,37.89,-0.62,-1.61,3256311.542933,37647,38.1059,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-24",38.45,38.82,37.9,38.51,0.08,0.21,2780211.116837,37261,38.4278,{"date":247,"open":248,"high":249,"low":250,"close":226,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-23",38.73,39.03,37.72,-0.33,-0.85,4528199.95701,53758,38.4827,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-22",39.85,40.1,38.58,38.76,-0.39,-1,5916750.921874,57278,39.0119,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-21",40.55,40.5585,38.28,39.15,-0.88,-2.2,6349795.292767,68633,38.8831,{"date":279,"open":280,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-18",40.44,40.6034,39.51,40.03,-0.13,-0.32,6641614.356079,55231,39.9915,{"date":290,"open":291,"high":292,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-17",41.89,42.1613,40.11,40.16,-1.21,-2.92,5417865.77972,63540,40.7203,{"date":301,"open":302,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-16",42.08,42.49,41.165,41.37,-0.61,-1.45,4429720.94504,51722,41.7457,{"date":312,"open":313,"high":314,"low":291,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-15",44.11,44.2663,41.98,-2.07,-4.7,4438398.096672,52506,42.3967,{"date":322,"open":323,"high":324,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-14",43.25,44.2981,43.15,44.05,0.15,0.34,3074520.907598,42163,43.8559,{"date":333,"open":334,"high":335,"low":336,"close":337,"change":199,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-11",43.75,44.54,43.31,43.9,1.06,3051706.036125,38207,43.9382,{"date":343,"open":344,"high":345,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-10",44.5,44.865,43.29,43.44,-1.52,-3.38,5380036.534933,62475,43.6955,{"date":354,"open":355,"high":356,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-09",45.55,45.7,44.77,44.96,-0.92,-2.01,2836900.723724,39824,45.1464,{"date":365,"open":366,"high":367,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-08",46.49,47.48,45.725,45.88,-0.7,-1.5,3885856.830441,52531,46.1047,{"date":376,"open":369,"high":377,"low":378,"close":379,"change":328,"percent_change":159,"volume":380,"transactions":381,"vwap":382},"2026-09-04",46.8494,45.25,46.58,2810754.677254,39180,46.3413,{"date":384,"open":385,"high":386,"low":387,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-03",48.4,48.6749,46.1,46.24,-1.89,-3.93,4976290.868151,65179,46.529,{"date":395,"open":396,"high":397,"low":369,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-02",46.11,48.29,48.13,1.82,3.93,4378695.138452,52534,47.8866,{"date":405,"open":398,"high":406,"low":407,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-09-01",48.51,45.6,46.31,-2.55,-5.22,7246599.188637,79383,46.6833,{"date":415,"open":416,"high":417,"low":418,"close":138,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-31",49.6,50.13,48.61,-1.05,-2.1,2970795.624836,37551,49.0146,{"date":425,"open":426,"high":427,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-28",51.25,51.72,49.84,49.91,-0.8,-1.58,2612886.601644,37314,50.3016,{"date":436,"open":437,"high":438,"low":439,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-27",51.66,51.83,50.5,50.71,-0.52,-1.02,2459761.957869,33669,51.0659,{"date":447,"open":448,"high":449,"low":429,"close":450,"change":327,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-26",50.89,51.29,51.23,0.29,3052692.160244,31535,51.0002,{"date":456,"open":457,"high":458,"low":459,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-25",51.85,52.57,50.7326,51.08,-0.87,-1.67,4002625.868938,42092,51.4025,{"date":467,"open":468,"high":469,"low":470,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-24",50.48,52.27,50.3361,51.95,2.08,4.17,4196849.722906,51627,51.6517,{"date":478,"open":479,"high":480,"low":481,"close":482,"change":483,"percent_change":103,"volume":484,"transactions":485,"vwap":486},"2026-08-21",49.36,49.97,48.91,49.87,0.5,2579818.689066,38183,49.6436,{"date":488,"open":489,"high":490,"low":491,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-20",50.2,50.25,48.65,49.37,-0.9,-1.79,3763634.89241,52907,49.3203,{"date":499,"open":500,"high":501,"low":502,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-19",48.25,51.18,48.0713,50.27,1.83,3.78,4448050.414622,53358,50.1888,{"date":510,"open":511,"high":512,"low":513,"close":514,"change":515,"percent_change":390,"volume":516,"transactions":517,"vwap":518},"2026-08-18",49.89,50.24,48.37,48.44,-1.98,5352630.117655,60734,48.9851,{"date":520,"open":521,"high":521,"low":522,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-17",52,49.79,50.42,-1.6,-3.08,4636850.438629,55594,50.4171,{"date":530,"open":450,"high":531,"low":532,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-14",52.5478,51.2,52.02,0.89,1.74,3578157.410154,45907,52.0236,{"date":540,"open":541,"high":542,"low":543,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-13",51.42,52.79,50.87,51.13,0.11,0.22,3521354.636395,45192,51.5991,{"date":551,"open":552,"high":553,"low":554,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-12",50,51.48,49.72,51.02,1.45,2.93,4275392.849305,63224,50.9304,{"date":562,"open":563,"high":533,"low":564,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-11",51.64,49.5,49.57,-1.72,-3.35,4393593.315329,67992,50.3482,{"date":572,"open":573,"high":574,"low":575,"close":449,"change":566,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-10",52.85,53.24,50.98,-3.24,5296694.412302,76324,51.4953,{"date":581,"open":582,"high":583,"low":584,"close":585,"change":285,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-07",53.855,53.95,52.21,53.01,-0.6,7168423.011548,95822,53.2899,{"date":591,"open":592,"high":592,"low":593,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-06",56.46,53.015,53.33,-12.34,-18.79,15842801.789901,171844,54.3565,{"date":601,"open":602,"high":603,"low":604,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-08-05",65.19,66.47,64.5575,65.67,1.56,2.43,3434992.454855,52489,65.8276,{"date":612,"open":613,"high":614,"low":615,"close":616,"change":461,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-08-04",65.45,65.51,63.91,64.11,-1.34,3566281.808879,40822,64.4395,{"date":622,"open":623,"high":624,"low":625,"close":626,"change":252,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-08-03",67.15,68.2,64.39,64.98,-1.29,3106565.739975,47444,66.0061,{"date":632,"open":633,"high":634,"low":613,"close":635,"change":127,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-31",65.69,67.02,65.83,0.61,1998439.855049,32473,66.2474,{"date":641,"open":642,"high":643,"low":644,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-30",65.77,67.2399,64.68,65.43,0.82,1.27,2010782.375807,32661,65.5562,{"date":652,"open":653,"high":654,"low":655,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-29",64.08,66.4879,64,64.61,-0.06,-0.09,3395854.331682,33715,64.9127,{"date":663,"open":664,"high":665,"low":666,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-28",64.81,66.21,64.18,64.67,-1.03,-1.57,2379160.390851,36948,64.9135,{"date":674,"open":614,"high":665,"low":675,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-27",64.51,65.7,1.7,2.66,3029199.755845,37090,65.5222,{"date":683,"open":684,"high":685,"low":686,"close":655,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-24",64.24,65.5,62.925,0.01,0.02,1590886.039133,24969,64.2237,{"date":693,"open":655,"high":694,"low":695,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-23",64.9299,63.24,63.99,-0.96,-1.48,1609142.824477,26245,63.852,{"date":703,"open":704,"high":705,"low":706,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":711,"vwap":712},"2026-07-22",65.75,66.46,64.3,64.95,-1.18,-1.78,1858892.497183,28337,65.2301,{"date":714,"open":715,"high":716,"low":717,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":722,"vwap":723},"2026-07-21",66.78,68.22,66.05,66.13,-0.12,-0.18,2430774.530158,30478,66.6857,{"date":725,"open":726,"high":727,"low":728,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":733,"vwap":734},"2026-07-20",69.09,69.8699,65.76,66.25,-2.11,-3.09,2450387.297157,34217,66.8203,{"date":736,"open":737,"high":738,"low":739,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":740},"2026-07-17",66.36,69.39,65.85,68.36,3.01,4.61,3063000,{"date":745,"open":746,"high":747,"low":748,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":749},"2026-07-16",63.3,65.61,63.27,65.35,1.49,2.33,1765300,{"date":754,"open":706,"high":755,"low":756,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-07-15",66.91,63.64,63.86,-0.19,-0.3,2850300,{"date":762,"open":763,"high":764,"low":655,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-07-14",67.27,67.96,64.050003,-2.41,-3.63,2858500,{"date":770,"open":771,"high":772,"low":773,"close":705,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":705},"2026-07-13",68,68.286,66.089996,-1.1,-1.63,2576000,{"date":778,"open":779,"high":780,"low":781,"close":782,"change":783,"percent_change":557,"volume":784,"transactions":9,"vwap":782},"2026-07-10",65.86,67.94,65.27,67.56,1.92,2051100,{"date":786,"open":787,"high":788,"low":789,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-07-09",64.72,66.54,64.22,65.64,0.71,1.09,3120800,{"date":795,"open":796,"high":797,"low":798,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-07-08",65.12,65.72,62.4,64.93,-1.35,-2.04,3641500,{"date":804,"open":805,"high":806,"low":807,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-07-07",67.63,68.68,65.2,66.28,-1.81,-2.66,3374500,{"date":813,"open":814,"high":815,"low":816,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-07-06",72.36,72.75,67.83,68.089996,-4.07,-5.64,3390600,{"date":822,"open":823,"high":26,"low":824,"close":825,"change":826,"percent_change":669,"volume":827,"transactions":9,"vwap":825},"2026-07-02",73.71,71.22,72.16,-1.15,3090700,{"date":829,"open":830,"high":831,"low":832,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-07-01",72.76,73.665,71.83,73.31,1.5,2.09,2849400,{"date":838,"open":839,"high":840,"low":841,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-06-30",71.49,73.029999,70.5,71.81,0.12,0.17,2645100,{"date":847,"open":848,"high":849,"low":850,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-06-29",72,73.773,70.57,71.69,-0.16,-0.22,3631200,{"date":856,"open":857,"high":858,"low":642,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-06-26",65.88,71.94,71.85,5.25,7.88,5302400,{"date":864,"open":865,"high":866,"low":642,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-06-25",66.95,68.165,66.6,-0.55,-0.82,3697700,{"date":872,"open":873,"high":874,"low":875,"close":623,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":623},"2026-06-24",66.96,68.7,66.63,-0.29,-0.43,2871600,{"date":880,"open":881,"high":882,"low":883,"close":884,"change":885,"percent_change":636,"volume":886,"transactions":9,"vwap":884},"2026-06-23",65.84,68.55,65.040001,67.44,0.41,2406700,{"date":888,"open":889,"high":890,"low":891,"close":892,"change":893,"percent_change":410,"volume":894,"transactions":9,"vwap":892},"2026-06-22",71,71.53,66.9,67.029999,-3.69,3424400,{"date":896,"open":897,"high":898,"low":899,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-06-18",67.040001,71.72,66.87,70.72,5,7.61,5781700,{"date":905,"open":906,"high":771,"low":907,"close":797,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":797},"2026-06-17",65.79,65.55,-0.31,-0.47,2992300,{"date":912,"open":913,"high":914,"low":915,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-06-16",66.75,67.98,65.805,66.029999,-0.48,-0.72,2805700,{"date":921,"open":922,"high":923,"low":924,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-06-15",67.050003,68.5,66.41,66.51,0.62,0.94,3794300,{"date":930,"open":931,"high":932,"low":933,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-06-12",65,66.74,64.07,65.89,0.86,1.32,4832900,{"date":939,"open":940,"high":941,"low":942,"close":943,"change":944,"percent_change":861,"volume":945,"transactions":9,"vwap":943},"2026-06-11",60.68,65.15,59.47,65.029999,4.75,5956400,{"date":947,"open":948,"high":949,"low":950,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-06-10",57.92,61.31,56.98,60.28,2.49,4.31,6705200,{"date":956,"open":957,"high":958,"low":959,"close":960,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":960},"2026-06-09",56.42,58.64,55.76,57.79,1.54,2.74,3415500,{"date":965,"open":966,"high":967,"low":968,"close":969,"change":39,"percent_change":970,"volume":971,"transactions":9,"vwap":969},"2026-06-08",55.11,57.27,54,56.25,1.31,2242900,{"date":973,"open":974,"high":975,"low":976,"close":977,"change":220,"percent_change":918,"volume":978,"transactions":9,"vwap":977},"2026-06-05",56,56.58,54.51,55.52,2349600,{"date":980,"open":981,"high":982,"low":983,"close":984,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-06-04",56.83,58.5,55.15,55.92,-0.68,-1.2,3373200,{"date":989,"open":990,"high":991,"low":992,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-06-03",56.85,57.0099983,54.96,56.6,-1.26,-2.18,2845900,{"date":998,"open":999,"high":1000,"low":1001,"close":1002,"change":668,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1002},"2026-06-02",57.47,58.76,56.7,57.86,-1.75,2492500,{"date":1006,"open":1007,"high":1008,"low":1009,"close":1010,"change":534,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1010},"2026-06-01",57.4,58.93,57.35,58.89,1.53,2954100,{"date":1014,"open":1015,"high":1016,"low":1017,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-05-29",56.56,58.78,56.18,58,1.44,2.55,3800300,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1015,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1015},"2026-05-28",55.099998,56.79,54.8,0.65,1.16,2785700,{"date":1031,"open":1032,"high":993,"low":1033,"close":1034,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1034},"2026-05-27",54.44,54.3,55.91,2.34,4.37,3847200,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1043,"change":556,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1043},"2026-05-26",52.11,53.675,52.080002,53.57,2.78,3194200,{"date":1047,"open":968,"high":1048,"low":1049,"close":1050,"change":617,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1050},"2026-05-22",54.33,51.8,52.12,-2.51,2877800,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1058,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1058},"2026-05-21",54.25,55.16,52.8,53.46,-1.65,-2.99,3576700,{"date":1063,"open":1064,"high":1065,"low":1066,"close":966,"change":1035,"percent_change":1067,"volume":1068,"transactions":9,"vwap":966},"2026-05-20",53.28,55.45,52.15,4.43,3833300,{"date":1070,"open":1071,"high":1072,"low":1073,"close":1074,"change":1075,"percent_change":21,"volume":1076,"transactions":9,"vwap":1074},"2026-05-19",53.099998,54.38,52.055,52.77,0.03,3791200,{"date":1078,"open":1079,"high":1080,"low":503,"close":1081,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1081},"2026-05-18",50.62,53.21,52.74,1.73,3.39,4311100,{"date":1086,"open":564,"high":1087,"low":1088,"close":1089,"change":103,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1089},"2026-05-15",51.96,49.12,51.0099983,2.02,3548500,{"date":1093,"open":1094,"high":1095,"low":1096,"close":552,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":552},"2026-05-14",49.19,50.21,48.75,1.6,3.31,4154100,{"date":1101,"open":1102,"high":1103,"low":1104,"close":385,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":385},"2026-05-13",50.34,50.85,48.32,-2.28,-4.5,3310700,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1113,"change":1114,"percent_change":273,"volume":1115,"transactions":9,"vwap":1113},"2026-05-12",50.67,51.33,49.35,50.68,-0.45,4971600,{"date":1117,"open":1118,"high":1119,"low":1120,"close":544,"change":431,"percent_change":1121,"volume":1122,"transactions":9,"vwap":544},"2026-05-11",53,53.53,50.83,-3,4448900,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1128,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1128},"2026-05-08",54.23,54.39,51.545,52.71,-0.83,-1.55,5805200,{"date":1133,"open":968,"high":1134,"low":1135,"close":1136,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1136},"2026-05-07",55,51.55,53.54,-5.52,-9.35,12790900,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1145,"change":1146,"percent_change":1098,"volume":1147,"transactions":9,"vwap":1145},"2026-05-06",58.34,59.74,57.32,59.060001,1.89,9973800,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1153,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1153},"2026-05-05",57.28,58.18,56.64,57.17,0.33,0.58,4526900,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1162,"change":1163,"percent_change":758,"volume":1164,"transactions":9,"vwap":1162},"2026-05-04",56.49,57.94,54.94,56.84,-0.11,4138500,{"date":1166,"open":1160,"high":1167,"low":1168,"close":1169,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1169},"2026-05-01",58.61,56.63,56.95,-0.56,-0.97,3241400,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1178,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1178},"2026-04-30",55.77,58.41,55.4,57.51,2.17,3.92,3280000,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1187,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1187},"2026-04-29",54.93,56.060001,54.73,55.34,-0.04,-0.07,2626800,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1196,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1196},"2026-04-28",56.53,57.275,55.26,55.38,-2,-3.49,3502600,{"date":1201,"open":1202,"high":958,"low":1203,"close":1204,"change":657,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1204},"2026-04-27",57.44,56.9,57.38,-0.1,3457400,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1202,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1202},"2026-04-24",55.040001,57.705,54.68,2.9,5.32,3880600,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1220,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1220},"2026-04-23",56.35,57,53.77,54.54,-1.53,-2.73,3312300,{"date":1225,"open":1226,"high":1227,"low":1228,"close":1229,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1229},"2026-04-22",54.099998,56.86,54.09,56.07,2.44,4.55,3976900,{"date":1234,"open":1235,"high":1236,"low":1237,"close":1238,"change":1239,"percent_change":809,"volume":1240,"transactions":9,"vwap":1238},"2026-04-21",54.62,56.3,53.55,53.63,-0.99,4976000,{"date":1242,"open":542,"high":1243,"low":1244,"close":1235,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1235},"2026-04-20",54.63,51.89,1.18,2.21,4077700,{"date":1249,"open":1250,"high":1251,"low":521,"close":1252,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1252},"2026-04-17",52.0099983,54.32,53.44,2.84,5.61,5945100,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1261,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1261},"2026-04-16",51.9,52.87,50.26,50.6,-1.12,-2.17,5491600,{"date":1266,"open":1066,"high":1267,"low":1268,"close":427,"change":262,"percent_change":1269,"volume":1270,"transactions":9,"vwap":427},"2026-04-15",53.39,51.71,-0.75,3916900,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1040,"change":1269,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1040},"2026-04-14",53.15,53.8,51.080002,-1.42,6038500,{"date":1279,"open":1280,"high":1235,"low":1049,"close":1281,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1281},"2026-04-13",54.27,52.86,-3.02,-5.4,6429200,{"date":1286,"open":1287,"high":1288,"low":1289,"close":1290,"change":1075,"percent_change":188,"volume":1291,"transactions":9,"vwap":1290},"2026-04-10",56.68,56.75,54.88,55.88,2422600,{"date":1293,"open":1294,"high":1295,"low":1296,"close":1297,"change":152,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1297},"2026-04-09",54.85,56.815,54.69,55.85,0.63,3357900,{"date":1301,"open":1193,"high":1302,"low":983,"close":1303,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1303},"2026-04-08",58.2,55.5,2.47,4.66,4407100,{"date":1308,"open":1309,"high":1310,"low":1311,"close":1312,"change":1313,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1312},"2026-04-07",52.34,53.7,52.16,53.029999,0,4403300,{"date":1316,"open":503,"high":1317,"low":1318,"close":1312,"change":1319,"percent_change":1213,"volume":1320,"transactions":9,"vwap":1312},"2026-04-06",53.64,49.75,2.68,3473800,{"date":1322,"open":1323,"high":1324,"low":1325,"close":1326,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1326},"2026-04-02",48.99,51.14,48.52,50.35,-0.21,-0.42,2394900,{"date":1331,"open":541,"high":1332,"low":1333,"close":1334,"change":1205,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1334},"2026-04-01",51.93,49.98,50.56,-0.2,2978200,{"date":1338,"open":1339,"high":1340,"low":1341,"close":1342,"change":1343,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1342},"2026-03-31",49.18,51.166,48.87,50.66,2.67,5.56,4200100,{"date":1347,"open":1348,"high":1349,"low":1350,"close":1351,"change":1352,"percent_change":1044,"volume":1353,"transactions":9,"vwap":1351},"2026-03-30",47.41,49.14,47.13,47.99,1.3,3475000,{"date":1355,"open":1356,"high":1357,"low":1358,"close":1359,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1359},"2026-03-27",47.5,47.76,44.58,46.69,-1.33,-2.77,4807700,{"date":1364,"open":1365,"high":1366,"low":1367,"close":1368,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1368},"2026-03-26",50.28,50.655,47.95,48.02,-3.31,-6.45,3347900,{"date":1373,"open":1058,"high":1274,"low":1374,"close":1111,"change":617,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1111},"2026-03-25",49.8,-2.54,2867200,{"date":1378,"open":1379,"high":1380,"low":1381,"close":1382,"change":1383,"percent_change":199,"volume":1384,"transactions":9,"vwap":1382},"2026-03-24",51.81,53.5,51.5,52.67,0.24,3239800,{"date":1386,"open":1387,"high":1388,"low":1389,"close":1390,"change":607,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1390},"2026-03-23",51.45,53.3,51.39,52.43,4.86,3967000,{"date":1394,"open":1395,"high":1396,"low":1397,"close":552,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":552},"2026-03-20",50.43,51.75,49.693,-0.93,-1.83,3353700,{"date":1402,"open":1403,"high":1404,"low":1405,"close":1406,"change":1407,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1406},"2026-03-19",50.41,51.4,49.080002,50.93,-0.25,-0.49,3383000,{"date":1411,"open":1412,"high":1413,"low":1414,"close":501,"change":1163,"percent_change":1327,"volume":1415,"transactions":9,"vwap":501},"2026-03-18",50.95,52.326,50.7,2993200,{"date":1417,"open":1418,"high":1419,"low":1113,"close":449,"change":1420,"percent_change":1421,"volume":1422,"transactions":9,"vwap":449},"2026-03-17",50.77,51.74,1.04,2.07,3330300,{"date":1424,"open":1425,"high":1426,"low":1427,"close":490,"change":1428,"percent_change":1429,"volume":1430,"transactions":9,"vwap":490},"2026-03-16",47.84,50.4,47.8,2.95,6.24,3631500,{"date":1432,"open":138,"high":1433,"low":1434,"close":1435,"change":461,"percent_change":809,"volume":1436,"transactions":9,"vwap":1435},"2026-03-13",49.099998,47.080002,47.3,4406000,{"date":1438,"open":1439,"high":1332,"low":1440,"close":1441,"change":1442,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1441},"2026-03-12",51.049999,48.125,48.17,-3.42,-6.63,4579700,{"date":1446,"open":1309,"high":1447,"low":1103,"close":1448,"change":230,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1448},"2026-03-11",52.525,51.59,-1.19,2663700,{"date":1452,"open":1453,"high":1454,"low":1455,"close":584,"change":1456,"percent_change":1457,"volume":1458,"transactions":9,"vwap":584},"2026-03-10",52.375,53.080002,51.76,-0.24,-0.46,2945300,{"date":1460,"open":1461,"high":1462,"low":1463,"close":1464,"change":1465,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1464},"2026-03-09",50.39,52.65,48.62,52.45,1.14,2.22,5455600,{"date":1469,"open":1470,"high":1471,"low":1472,"close":1473,"change":1474,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1473},"2026-03-06",53.12,53.82,50.9,51.31,-3.2,-5.87,4856100,{"date":1478,"open":1479,"high":1480,"low":1050,"close":976,"change":1481,"percent_change":1482,"volume":1483,"transactions":9,"vwap":976},"2026-03-05",52.56,55.09,1.81,3.43,4775800,{"date":1485,"open":1486,"high":1487,"low":1488,"close":1489,"change":251,"percent_change":230,"volume":1490,"transactions":9,"vwap":1489},"2026-03-04",53.29,54.12,52.5,52.7,3667800,{"date":1492,"open":521,"high":1274,"low":1493,"close":1312,"change":1327,"percent_change":262,"volume":1494,"transactions":9,"vwap":1312},"2026-03-03",50.52,3708400,{"date":1496,"open":1497,"high":1498,"low":1250,"close":574,"change":1499,"percent_change":1500,"volume":1501,"transactions":9,"vwap":574},"2026-03-02",53.38,54.48,-0.37,-0.69,4785900,{"date":1503,"open":469,"high":1504,"low":1505,"close":1506,"change":759,"percent_change":1170,"volume":1507,"transactions":9,"vwap":1506},"2026-02-27",53.717,51.26,53.61,3714800,{"date":1509,"open":521,"high":1510,"low":1511,"close":1512,"change":1513,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1512},"2026-02-26",54.19,51.17,53.91,3.06,6.02,5776400,{"date":1517,"open":564,"high":1518,"low":1519,"close":1103,"change":1520,"percent_change":89,"volume":1521,"transactions":9,"vwap":1103},"2026-02-25",50.92,49.366,1.66,4815400,{"date":1523,"open":1524,"high":479,"low":1525,"close":1094,"change":1526,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1094},"2026-02-24",46.77,46.52,1.91,4.04,4492300,{"date":1530,"open":1531,"high":1325,"low":1532,"close":1533,"change":1221,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1533},"2026-02-23",48,46.73,47.28,-3.13,5186000,{"date":1537,"open":1538,"high":1539,"low":1540,"close":1541,"change":359,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1541},"2026-02-20",49.38,49.9,48.029999,48.81,-1.85,5685500,{"date":1545,"open":1546,"high":1547,"low":1548,"close":1549,"change":893,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1549},"2026-02-19",53.17,53.23,48.92,49.73,-6.91,10593800,{"date":1553,"open":1280,"high":1554,"low":1555,"close":1556,"change":758,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1556},"2026-02-18",55.93,53.028,53.42,-0.35,5205400,{"date":1560,"open":1561,"high":1562,"low":1563,"close":1506,"change":885,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1506},"2026-02-17",54.14,54.345,50.61,0.77,7814200,{"date":1567,"open":1568,"high":1569,"low":1570,"close":1571,"change":1572,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1571},"2026-02-13",59.5,59.83,49.94,53.2,2.38,4.68,20280100,{"date":1576,"open":968,"high":1577,"low":1578,"close":1579,"change":1580,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1579},"2026-02-12",54.5,50.139,50.82,-2.7,-5.04,7813900,{"date":1584,"open":1585,"high":1586,"low":1546,"close":1587,"change":1221,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1587},"2026-02-11",55.3,55.595,53.52,-2.78,6003100,{"date":1591,"open":1592,"high":1593,"low":1594,"close":1595,"change":1596,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1595},"2026-02-10",56.5,56.76,54.99,55.049999,-1.8,-3.17,5398900,{"date":1600,"open":1218,"high":1601,"low":977,"close":990,"change":758,"percent_change":251,"volume":1602,"transactions":9,"vwap":990},"2026-02-09",57.5,6740000,{"date":1604,"open":1237,"high":1605,"low":1606,"close":1607,"change":1608,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1607},"2026-02-06",57.14,53.175,57.040001,4.62,8.81,4983800,{"date":1612,"open":1613,"high":1614,"low":1615,"close":1616,"change":1617,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1616},"2026-02-05",54.080002,54.72,51.765,52.42,-2.06,-3.78,4487200,{"date":1621,"open":1622,"high":1296,"low":1623,"close":1498,"change":1624,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1498},"2026-02-04",53.02,52.64,0.99,1.85,5750300,{"date":1628,"open":1629,"high":1630,"low":1066,"close":108,"change":1105,"percent_change":1631,"volume":1632,"transactions":9,"vwap":108},"2026-02-03",55.65,55.685,-4.09,6527600,{"date":1634,"open":1635,"high":1636,"low":1637,"close":1175,"change":1638,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1175},"2026-02-02",54.049999,56.57,52.89,1.38,2.54,6661900,{"date":1642,"open":1643,"high":1644,"low":1273,"close":1126,"change":525,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1126},"2026-01-30",57.39,57.46,-5.36,24341100,{"date":1648,"open":1649,"high":1650,"low":1651,"close":999,"change":1075,"percent_change":188,"volume":1652,"transactions":9,"vwap":999},"2026-01-29",57.099998,57.795,55.9,5137200,{"date":1654,"open":1655,"high":1656,"low":1657,"close":1202,"change":1658,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1202},"2026-01-28",59.515,59.71,57.26,-0.38,-0.66,7875000,{"date":1662,"open":1663,"high":1664,"low":1665,"close":1666,"change":1667,"percent_change":1596,"volume":1668,"transactions":9,"vwap":1666},"2026-01-27",59.09,59.172,57.68,57.82,-1.06,4350500,{"date":1670,"open":1671,"high":1672,"low":1673,"close":1674,"change":1675,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1674},"2026-01-26",61.7,62.88,58.75,58.88,-2.09,-3.43,4993800,{"date":1679,"open":1680,"high":1681,"low":1682,"close":1683,"change":1154,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1683},"2026-01-23",60.91,61.46,59.895,60.97,0.54,2810700,{"date":1687,"open":1688,"high":1689,"low":1690,"close":1691,"change":1692,"percent_change":273,"volume":1693,"transactions":9,"vwap":1691},"2026-01-22",61.73,63.12,60.46,60.64,-0.54,2737800,{"date":1695,"open":1696,"high":1697,"low":1698,"close":1699,"change":1700,"percent_change":1499,"volume":1701,"transactions":9,"vwap":1699},"2026-01-21",61.48,62.59,59.84,61.18,-0.23,3002400,{"date":1703,"open":1704,"high":1705,"low":1704,"close":1706,"change":1707,"percent_change":1449,"volume":1708,"transactions":9,"vwap":1706},"2026-01-20",61.17,63.75,61.41,-0.74,2945100,{"date":1710,"open":1711,"high":1712,"low":1711,"close":1713,"change":103,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1713},"2026-01-16",61,63.029999,62.15,1.65,3541700,{"date":1717,"open":1718,"high":1719,"low":1720,"close":1721,"change":800,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1721},"2026-01-15",62.2,62.785,60.84,61.14,-2.16,3293600,{"date":1725,"open":1726,"high":1727,"low":1728,"close":1729,"change":750,"percent_change":1230,"volume":1730,"transactions":9,"vwap":1729},"2026-01-14",60.61,63.29,59.821,62.49,3495900,{"date":1732,"open":1711,"high":1688,"low":1568,"close":1711,"change":1500,"percent_change":1262,"volume":1733,"transactions":9,"vwap":1711},"2026-01-13",2119600,{"date":1735,"open":1736,"high":1737,"low":1738,"close":1739,"change":985,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1739},"2026-01-12",62.12,62.73,60.58,61.69,-1.09,2293100,{"date":1743,"open":1744,"high":1745,"low":1746,"close":1747,"change":1500,"percent_change":1740,"volume":1748,"transactions":9,"vwap":1747},"2026-01-09",62.91,63.645,61.61,62.37,2129500,{"date":1750,"open":1729,"high":1751,"low":1752,"close":1753,"change":219,"percent_change":1456,"volume":1754,"transactions":9,"vwap":1753},"2026-01-08",63.9,61.52,63.060001,2560900,{"date":1756,"open":1757,"high":1758,"low":1759,"close":1760,"change":1761,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1760},"2026-01-07",63.36,63.95,62.46,63.21,-0.05,-0.08,2067600,{"date":1765,"open":1766,"high":1767,"low":1768,"close":1769,"change":1770,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1769},"2026-01-06",59.89,63.77,58.65,63.26,3.14,5.22,4774000,{"date":1774,"open":1775,"high":1776,"low":1777,"close":1778,"change":801,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1778},"2026-01-05",62.29,62.5,59.59,60.12,-3.28,3109900,{"date":1782,"open":1783,"high":1784,"low":1785,"close":1786,"change":927,"percent_change":961,"volume":1787,"transactions":9,"vwap":1786},"2026-01-02",61.36,62.38,60.23,62.16,2578800,{"date":1789,"open":1790,"high":798,"low":1791,"close":1792,"change":869,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1792},"2025-12-31",61.87,60.82,61.22,-1.32,2654200,{"date":1796,"open":655,"high":616,"low":1797,"close":1798,"change":1799,"percent_change":1618,"volume":1800,"transactions":9,"vwap":1798},"2025-12-30",61.91,62.040001,-2.44,2216600,{"date":1802,"open":1803,"high":1804,"low":1805,"close":1806,"change":1807,"percent_change":39,"volume":1808,"transactions":9,"vwap":1806},"2025-12-29",64.089996,64.999,64.010002,64.48,0.47,3052000,{"date":1810,"open":1811,"high":1812,"low":1813,"close":1805,"change":658,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1805},"2025-12-26",64.080002,64.12,63.57,-0.14,1829800,{"date":1817,"open":1818,"high":1819,"low":1820,"close":1821,"change":1155,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1821},"2025-12-24",63.02,64.17,62.61,64.099998,0.91,1193700,{"date":1825,"open":1826,"high":1827,"low":1828,"close":1829,"change":1830,"percent_change":617,"volume":1831,"transactions":9,"vwap":1829},"2025-12-23",63.79,63.96,62.25,63.52,-0.86,2875800,{"date":1833,"open":1834,"high":613,"low":1835,"close":1836,"change":1114,"percent_change":1500,"volume":1837,"transactions":9,"vwap":1836},"2025-12-22",64.63,63.58,64.38,4126100,{"date":1839,"open":1840,"high":1841,"low":757,"close":1842,"change":1814,"percent_change":853,"volume":1843,"transactions":9,"vwap":1842},"2025-12-19",64.99,65.29,64.83,3447900,{"date":1845,"open":1846,"high":1847,"low":1848,"close":1849,"change":1850,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1849},"2025-12-18",64.5,65.93,64.348,64.97,1.96,3.11,4607800,{"date":1854,"open":1855,"high":1856,"low":1820,"close":1857,"change":103,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1857},"2025-12-17",62.75,65.39,63.0099983,1.63,4763900,{"date":1861,"open":1862,"high":128,"low":1711,"close":1863,"change":1864,"percent_change":751,"volume":1865,"transactions":9,"vwap":1863},"2025-12-16",61.029999,62,1.41,2606300,{"date":1867,"open":1868,"high":1869,"low":1870,"close":1871,"change":1872,"percent_change":1398,"volume":1873,"transactions":9,"vwap":1871},"2025-12-15",61.64,62.52,60.5,60.59,-0.57,2438200,{"date":1875,"open":1876,"high":798,"low":1877,"close":1878,"change":1879,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1878},"2025-12-12",61.44,60.25,61.16,0.04,0.07,1953300,{"date":1883,"open":1884,"high":1885,"low":1870,"close":1886,"change":545,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1886},"2025-12-11",60.86,62.18,61.12,0.18,1876200,{"date":1890,"open":1891,"high":1892,"low":1893,"close":1894,"change":1895,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1894},"2025-12-10",59.35,61.4,59.34,61.0099983,2.11,3.58,3182200,{"date":1899,"open":1900,"high":1568,"low":1901,"close":1902,"change":646,"percent_change":1864,"volume":1903,"transactions":9,"vwap":1902},"2025-12-09",58.69,57.95,58.9,1985200,{"date":1905,"open":1906,"high":982,"low":1907,"close":1908,"change":1557,"percent_change":586,"volume":1909,"transactions":9,"vwap":1908},"2025-12-08",58.3,57.304,58.080002,2164300,{"date":1911,"open":1711,"high":1912,"low":1913,"close":1914,"change":1915,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1914},"2025-12-05",61.02,57.77,58.43,-2.46,-4.04,3690500,{"date":1919,"open":1920,"high":1921,"low":1922,"close":1923,"change":285,"percent_change":441,"volume":1924,"transactions":9,"vwap":1923},"2025-12-04",61.84,62.3,60.44,60.89,1717100,{"date":1926,"open":1927,"high":1928,"low":1929,"close":1930,"change":1931,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1930},"2025-12-03",60,61.96,59.6,61.21,2.27,3.85,3591700,{"date":1935,"open":1936,"high":1937,"low":1938,"close":1939,"change":1328,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1939},"2025-12-02",59.63,59.816,58.51,58.94,-0.71,2205900,{"date":1943,"open":1944,"high":1738,"low":1945,"close":1946,"change":1947,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1946},"2025-12-01",58.66,58.13,59.36,0.75,1.28,3011300,{"date":1951,"open":1952,"high":1953,"low":1167,"close":1167,"change":1154,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1167},"2025-11-28",58.8,59.76,0.57,1240200,{"date":1957,"open":1204,"high":1958,"low":1218,"close":1959,"change":1822,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1959},"2025-11-26",60.09,58.28,1.59,3903500,{"date":1963,"open":1556,"high":1964,"low":1622,"close":1965,"change":1966,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1965},"2025-11-25",57.73,57.37,4.01,7.51,7076800,{"date":1970,"open":1971,"high":1972,"low":1973,"close":1974,"change":698,"percent_change":1580,"volume":1975,"transactions":9,"vwap":1974},"2025-11-24",55.080002,55.25,52.32,53.36,4241100,{"date":1977,"open":1978,"high":1629,"low":1387,"close":1979,"change":1980,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1979},"2025-11-21",51.6,54.84,3.97,7.8,4881600,{"date":1984,"open":1381,"high":574,"low":1334,"close":543,"change":1027,"percent_change":1985,"volume":1986,"transactions":9,"vwap":543},"2025-11-20",1.29,4058300,{"date":1988,"open":1381,"high":1381,"low":1989,"close":1990,"change":74,"percent_change":730,"volume":1991,"transactions":9,"vwap":1990},"2025-11-19",49.52,50.22,3136400,{"date":1993,"open":1089,"high":471,"low":1994,"close":1995,"change":285,"percent_change":230,"volume":1996,"transactions":9,"vwap":1995},"2025-11-18",50.445,51.3,3028200,{"date":1998,"open":1999,"high":2000,"low":2001,"close":2002,"change":1675,"percent_change":2003,"volume":2004,"transactions":9,"vwap":2002},"2025-11-17",53.66,55.22,51.014999,51.62,-3.89,3387300,{"date":2006,"open":2007,"high":2008,"low":1064,"close":2009,"change":2010,"percent_change":1121,"volume":2011,"transactions":9,"vwap":2009},"2025-11-14",54.29,55.18,53.71,-1.66,2674400,{"date":2013,"open":2014,"high":2015,"low":1577,"close":2016,"change":2017,"percent_change":2018,"volume":2019,"transactions":9,"vwap":2016},"2025-11-13",57.25,57.9,55.37,-2.25,-3.9,3188300,{"date":2021,"open":2022,"high":2023,"low":1193,"close":2024,"change":2025,"percent_change":2026,"volume":2027,"transactions":9,"vwap":2024},"2025-11-12",56.99,59.42,57.62,1.61,2.87,3816000,{"date":2029,"open":2030,"high":982,"low":1196,"close":2031,"change":2032,"percent_change":708,"volume":2033,"transactions":9,"vwap":2031},"2025-11-11",56.43,56.0099983,-0.67,3003500,{"date":2035,"open":2036,"high":2037,"low":2038,"close":1287,"change":2039,"percent_change":2040,"volume":2041,"transactions":9,"vwap":1287},"2025-11-10",54.61,57.31,54.485,3.25,6.08,4575400,{"date":2043,"open":1382,"high":1561,"low":2044,"close":2045,"change":242,"percent_change":2046,"volume":2047,"transactions":9,"vwap":2045},"2025-11-07",50.695,53.43,0.39,4758200,{"date":2049,"open":2050,"high":2051,"low":2052,"close":2053,"change":2054,"percent_change":2055,"volume":2056,"transactions":9,"vwap":2053},"2025-11-06",56.305,57.060001,52.62,53.22,-2.34,-4.21,7639600,{"date":2058,"open":2059,"high":950,"low":2060,"close":2061,"change":2046,"percent_change":791,"volume":2062,"transactions":9,"vwap":2061},"2025-11-05",54.83,54.15,55.56,7212100,{"date":2064,"open":1635,"high":2065,"low":2066,"close":2067,"change":2068,"percent_change":2069,"volume":2070,"transactions":9,"vwap":2067},"2025-11-04",56.33,53.35,55.17,0.68,1.25,4777800,{"date":2072,"open":974,"high":967,"low":1310,"close":2073,"change":419,"percent_change":389,"volume":2074,"transactions":9,"vwap":2073},"2025-11-03",54.49,6238900,{"date":2076,"open":2077,"high":2078,"low":2079,"close":2080,"change":687,"percent_change":688,"volume":2081,"transactions":9,"vwap":2080},"2025-10-31",55.8,57.02,55.51,55.54,3116200,{"date":2083,"open":2084,"high":2085,"low":2086,"close":2087,"change":2088,"percent_change":2089,"volume":2090,"transactions":9,"vwap":2087},"2025-10-30",55.02,57.7,54.029999,55.53,-2.31,-3.99,4226400,{"date":2092,"open":2093,"high":2094,"low":1643,"close":2095,"change":698,"percent_change":2096,"volume":2097,"transactions":9,"vwap":2095},"2025-10-29",59.3,59.37,57.84,-2.49,2691700,{"date":2099,"open":2100,"high":2101,"low":1914,"close":2102,"change":868,"percent_change":359,"volume":2103,"transactions":9,"vwap":2102},"2025-10-28",59.92,60.22,59.32,2540000,{"date":2105,"open":2106,"high":2107,"low":2095,"close":2108,"change":2109,"percent_change":2110,"volume":2111,"transactions":9,"vwap":2108},"2025-10-27",58.38,60.195,59.87,2.96,5.2,3805300,{"date":2113,"open":2114,"high":2115,"low":2116,"close":2117,"change":1700,"percent_change":220,"volume":2118,"transactions":9,"vwap":2117},"2025-10-24",58.15,58.39,56.4,56.91,2834200,{"date":2120,"open":2121,"high":2122,"low":974,"close":1605,"change":1075,"percent_change":188,"volume":2123,"transactions":9,"vwap":1605},"2025-10-23",57.16,57.49,2547800,{"date":2125,"open":2126,"high":2127,"low":2031,"close":2128,"change":1658,"percent_change":1659,"volume":2129,"transactions":9,"vwap":2128},"2025-10-22",56.92,57.87,57.11,3307500,{"date":2131,"open":990,"high":2132,"low":2133,"close":2122,"change":2134,"percent_change":2135,"volume":2136,"transactions":9,"vwap":2122},"2025-10-21",58.24,56.461,1.39,2.48,3628600,{"date":2138,"open":2139,"high":2140,"low":1134,"close":2141,"change":61,"percent_change":1179,"volume":2142,"transactions":9,"vwap":2141},"2025-10-20",55.365,57.07,56.099998,4057200,{"date":2144,"open":1033,"high":2145,"low":1274,"close":2146,"change":147,"percent_change":2147,"volume":2148,"transactions":9,"vwap":2146},"2025-10-17",55.27,54.91,0.7,3242900,{"date":2150,"open":1161,"high":1177,"low":2151,"close":2152,"change":917,"percent_change":461,"volume":2153,"transactions":9,"vwap":2152},"2025-10-16",52.903,54.53,5259300,{"date":2155,"open":1238,"high":1480,"low":2156,"close":2157,"change":835,"percent_change":2158,"volume":2159,"transactions":9,"vwap":2157},"2025-10-15",53.07,55.0099983,3.95,4703000,{"date":2161,"open":1473,"high":2162,"low":2163,"close":2164,"change":636,"percent_change":2165,"volume":2166,"transactions":9,"vwap":2164},"2025-10-14",53.18,50.23,52.92,1.17,5272700,{"date":2168,"open":490,"high":2169,"low":2170,"close":2171,"change":1482,"percent_change":2172,"volume":2173,"transactions":9,"vwap":2171},"2025-10-13",52.66,49.875,52.31,7.02,6675600,{"date":2175,"open":2176,"high":1326,"low":2177,"close":2178,"change":2179,"percent_change":1221,"volume":2180,"transactions":9,"vwap":2178},"2025-10-10",49.53,48.11,48.88,-0.76,4422400,{"date":2182,"open":1427,"high":1103,"low":2183,"close":2184,"change":2185,"percent_change":2186,"volume":2187,"transactions":9,"vwap":2184},"2025-10-09",47.75,49.64,1.71,3.57,6362000,{"date":2189,"open":2190,"high":2191,"low":2192,"close":2193,"change":2194,"percent_change":1954,"volume":2195,"transactions":9,"vwap":2193},"2025-10-08",47.87,48.684,47.16,47.93,0.27,4410300,{"date":2197,"open":2198,"high":2199,"low":2200,"close":2201,"change":2202,"percent_change":2203,"volume":2204,"transactions":9,"vwap":2201},"2025-10-07",49.09,49.257,47.42,47.66,-1.37,-2.79,4532500,{"date":2206,"open":2207,"high":2208,"low":2209,"close":2210,"change":348,"percent_change":2211,"volume":2212,"transactions":9,"vwap":2210},"2025-10-06",50.69,50.705,48.76,49.029999,-3.01,4727000,{"date":2214,"open":1050,"high":1464,"low":2215,"close":2216,"change":709,"percent_change":2217,"volume":2218,"transactions":9,"vwap":2216},"2025-10-03",50.31,50.55,-3.4,4515000,{"date":2220,"open":1250,"high":2221,"low":1049,"close":2222,"change":2223,"percent_change":2224,"volume":2225,"transactions":9,"vwap":2222},"2025-10-02",52.68,52.33,0.8,1.55,3350100,{"date":2227,"open":1396,"high":2228,"low":2229,"close":2230,"change":2231,"percent_change":1130,"volume":2232,"transactions":9,"vwap":2230},"2025-10-01",52.24,51.12,51.53,-0.81,4291600,{"date":2234,"open":2235,"high":1488,"low":2236,"close":1309,"change":1700,"percent_change":2237,"volume":2238,"transactions":9,"vwap":1309},"2025-09-30",52.39,51.27,-0.44,3471900,{"date":2240,"open":2241,"high":583,"low":457,"close":458,"change":2242,"percent_change":263,"volume":2243,"transactions":9,"vwap":458},"2025-09-29",53.76,-0.53,4652500,{"date":2245,"open":2246,"high":2247,"low":2248,"close":1071,"change":2249,"percent_change":1408,"volume":2250,"transactions":9,"vwap":1071},"2025-09-26",53.56,53.667,52.18,-0.26,3596700,{"date":2252,"open":574,"high":2253,"low":2254,"close":1974,"change":2255,"percent_change":800,"volume":2256,"transactions":9,"vwap":1974},"2025-09-25",54.095001,52.78,-0.73,3216600,{"date":2258,"open":2259,"high":981,"low":2260,"close":1228,"change":994,"percent_change":1105,"volume":2261,"transactions":9,"vwap":1228},"2025-09-24",55.55,53.98,4013800,{"date":2263,"open":2087,"high":1169,"low":1972,"close":2264,"change":2265,"percent_change":22,"volume":2266,"transactions":9,"vwap":2264},"2025-09-23",55.35,0.09,3151400,{"date":2268,"open":1914,"high":2269,"low":2270,"close":1195,"change":2271,"percent_change":2272,"volume":2273,"transactions":9,"vwap":1195},"2025-09-22",58.52,55.084999,-3.36,-5.73,6283700,{"date":2275,"open":982,"high":2276,"low":2277,"close":2278,"change":483,"percent_change":935,"volume":2279,"transactions":9,"vwap":2278},"2025-09-19",59.080002,57.24,58.62,4196900,{"date":2281,"open":2282,"high":1902,"low":2283,"close":2284,"change":844,"percent_change":451,"volume":2285,"transactions":9,"vwap":2284},"2025-09-18",58.59,57.535,58.12,2880100,{"date":2287,"open":2288,"high":2289,"low":2290,"close":1901,"change":2291,"percent_change":2054,"volume":2292,"transactions":9,"vwap":1901},"2025-09-17",59.55,60.069,57.52,-1.39,3403300,{"date":2294,"open":2295,"high":798,"low":2296,"close":1893,"change":2297,"percent_change":2298,"volume":2299,"transactions":9,"vwap":1893},"2025-09-16",62.14,59.229,-2.76,-4.44,4893600,{"date":2301,"open":2302,"high":2303,"low":2304,"close":2305,"change":2306,"percent_change":2307,"volume":2308,"transactions":9,"vwap":2305},"2025-09-15",64.27,65.0029984,62.029999,62.099998,-2.45,-3.8,3569300,{"date":2310,"open":2311,"high":705,"low":2312,"close":2313,"change":2314,"percent_change":2315,"volume":2316,"transactions":9,"vwap":2313},"2025-09-12",66.19,64.15,64.55,-1.95,-2.93,3052600,{"date":2318,"open":2319,"high":2320,"low":2321,"close":2322,"change":2323,"percent_change":2324,"volume":2325,"transactions":9,"vwap":2322},"2025-09-11",65.34,66.77,64.545,66.5,1.47,2.26,2664800,{"date":2327,"open":931,"high":2328,"low":2329,"close":943,"change":306,"percent_change":1398,"volume":2330,"transactions":9,"vwap":943},"2025-09-10",65.761,64.195,3513400,{"date":2332,"open":706,"high":1847,"low":2333,"close":790,"change":83,"percent_change":472,"volume":2334,"transactions":9,"vwap":790},"2025-09-09",63.7,2901800,{"date":2336,"open":2337,"high":808,"low":2338,"close":706,"change":2339,"percent_change":409,"volume":2340,"transactions":9,"vwap":706},"2025-09-08",65.66,63.67,-1.68,6150100,{"date":2342,"open":2343,"high":2344,"low":2345,"close":2346,"change":2347,"percent_change":2348,"volume":2349,"transactions":9,"vwap":2346},"2025-09-05",72.21,73.58,65.78,65.98,-5.45,-7.63,6125500,{"date":2351,"open":848,"high":848,"low":2352,"close":2353,"change":2354,"percent_change":262,"volume":2355,"transactions":9,"vwap":2353},"2025-09-04",70.27,71.43,-0.28,2704600,{"date":2357,"open":2358,"high":2359,"low":2360,"close":2361,"change":2362,"percent_change":2363,"volume":2364,"transactions":9,"vwap":2361},"2025-09-03",72.57,72.774,71.29,71.71,-1.27,-1.74,2171600,{"date":2366,"open":2367,"high":2368,"low":2369,"close":2370,"change":2371,"percent_change":1097,"volume":2372,"transactions":9,"vwap":2370},"2025-09-02",70.53,73.24,69.78,72.98,1.15,2797200,{"date":2374,"open":2375,"high":2376,"low":2377,"close":832,"change":766,"percent_change":2378,"volume":2379,"transactions":9,"vwap":832},"2025-08-29",74.15,74.225,70.37,-3.25,3343100,{"date":2381,"open":2382,"high":2383,"low":2384,"close":2385,"change":2386,"percent_change":1864,"volume":2387,"transactions":9,"vwap":2385},"2025-08-28",73.050003,74.31,71.54,74.24,1.03,3096100,{"date":2389,"open":2390,"high":2391,"low":2392,"close":2393,"change":927,"percent_change":1352,"volume":2394,"transactions":9,"vwap":2393},"2025-08-27",72.2,74.65,72.17,73.21,3290200,{"date":2396,"open":2397,"high":2398,"low":2399,"close":2400,"change":2401,"percent_change":505,"volume":2402,"transactions":9,"vwap":2400},"2025-08-26",68.99,72.5,68.86,72.27,2.63,3818200,{"date":2404,"open":2405,"high":2406,"low":2405,"close":2407,"change":2408,"percent_change":2409,"volume":2410,"transactions":9,"vwap":2407},"2025-08-25",65.6,69.99,69.64,4.12,6.29,5831000,{"date":2412,"open":2413,"high":2414,"low":2415,"close":2416,"change":2417,"percent_change":2418,"volume":2419,"transactions":9,"vwap":2416},"2025-08-22",63.19,65.82,63.13,65.52,2.39,3.79,4745400,{"date":2421,"open":1747,"high":2422,"low":1885,"close":2415,"change":2423,"percent_change":2424,"volume":2425,"transactions":9,"vwap":2415},"2025-08-21",63.45,0.19,0.3,1865000,{"date":2427,"open":2428,"high":2429,"low":2430,"close":2431,"change":273,"percent_change":2432,"volume":2433,"transactions":9,"vwap":2431},"2025-08-20",63.15,63.55,62.126,62.94,-1.38,1915400,{"date":2435,"open":931,"high":797,"low":2436,"close":2437,"change":431,"percent_change":2438,"volume":2439,"transactions":9,"vwap":2437},"2025-08-19",63.69,63.82,-2.42,2211700,{"date":2441,"open":2442,"high":2443,"low":1855,"close":2444,"change":2445,"percent_change":2446,"volume":2447,"transactions":9,"vwap":2444},"2025-08-18",62.9,65.47,65.4,2.41,3.83,3115500,{"date":2449,"open":2450,"high":2451,"low":1921,"close":2452,"change":2453,"percent_change":877,"volume":2454,"transactions":9,"vwap":2452},"2025-08-15",62.79,63.37,62.99,-0.27,2515900,{"date":2456,"open":2457,"high":2458,"low":2459,"close":1769,"change":2460,"percent_change":2461,"volume":2462,"transactions":9,"vwap":1769},"2025-08-14",66.42,67.089996,62.83,-4.28,-6.34,5101400,{"date":2464,"open":2465,"high":2465,"low":2466,"close":2467,"change":2468,"percent_change":2469,"volume":2470,"transactions":9,"vwap":2467},"2025-08-13",69.95,66.57,67.54,-1.28,-1.86,3364900,{"date":2472,"open":2473,"high":2474,"low":705,"close":2475,"change":83,"percent_change":2476,"volume":2477,"transactions":9,"vwap":2475},"2025-08-12",67.69,68.88,68.82,1.99,2734200,{"date":2479,"open":715,"high":2480,"low":2322,"close":2481,"change":2482,"percent_change":2483,"volume":2484,"transactions":9,"vwap":2481},"2025-08-11",69.38,67.48,1.4,2.12,4831500,{"date":2486,"open":2487,"high":2488,"low":2489,"close":2490,"change":2491,"percent_change":2492,"volume":2493,"transactions":9,"vwap":2490},"2025-08-08",69.56,70.040001,64.901,66.080002,-4.19,-5.96,6575100,{"date":2495,"open":2487,"high":2496,"low":2322,"close":2352,"change":2497,"percent_change":2498,"volume":2499,"transactions":9,"vwap":2352},"2025-08-07",71.8,12.48,21.6,13974700,{"date":2501,"open":2502,"high":2503,"low":2277,"close":960,"change":328,"percent_change":2504,"volume":2505,"transactions":9,"vwap":960},"2025-08-06",58.049999,58.77,0.59,7256600,{"date":2507,"open":2508,"high":2509,"low":2117,"close":2510,"change":668,"percent_change":2511,"volume":2512,"transactions":9,"vwap":2510},"2025-08-05",58.95,59.19,57.45,-1.76,3532400,{"date":2514,"open":2515,"high":2516,"low":1218,"close":2517,"change":2518,"percent_change":2519,"volume":2520,"transactions":9,"vwap":2517},"2025-08-04",58.07,59.25,58.48,1.77,3.12,3640900,{"date":2522,"open":1906,"high":2523,"low":1017,"close":2524,"change":2525,"percent_change":2526,"volume":2527,"transactions":9,"vwap":2524},"2025-08-01",58.907,56.71,-2.56,-4.32,2959700,{"date":2529,"open":2530,"high":2531,"low":2532,"close":2533,"change":430,"percent_change":1360,"volume":2534,"transactions":9,"vwap":2533},"2025-07-31",60.3,60.47,58.71,59.27,3045100,{"date":2536,"open":2537,"high":2538,"low":2517,"close":2539,"change":2540,"percent_change":2541,"volume":2542,"transactions":9,"vwap":2539},"2025-07-30",59,60.24,60.07,1.76,3.02,3268400,{"date":2544,"open":2545,"high":1766,"low":2546,"close":2547,"change":359,"percent_change":1130,"volume":2548,"transactions":9,"vwap":2547},"2025-07-29",59.86,57.66,58.31,1920500,{"date":2550,"open":2551,"high":2552,"low":2553,"close":2554,"change":2453,"percent_change":1114,"volume":2555,"transactions":9,"vwap":2554},"2025-07-28",59.82,60.38,58.82,59.23,1812500,{"date":2557,"open":2558,"high":1953,"low":2559,"close":1568,"change":1420,"percent_change":2560,"volume":2561,"transactions":9,"vwap":1568},"2025-07-25",58.98,57.75,1.78,3335000,{"date":2563,"open":1828,"high":2564,"low":2114,"close":2565,"change":2566,"percent_change":2567,"volume":2568,"transactions":9,"vwap":2565},"2025-07-24",62.78,58.46,-4.35,-6.93,5411400,{"date":2570,"open":2571,"high":2422,"low":2572,"close":2573,"change":1075,"percent_change":188,"volume":2574,"transactions":9,"vwap":2573},"2025-07-23",63.11,62.31,62.81,1896600,{"date":2576,"open":2577,"high":2578,"low":2579,"close":2564,"change":242,"percent_change":328,"volume":2580,"transactions":9,"vwap":2564},"2025-07-22",62.54,63.16,61.75,1504000,{"date":2582,"open":2583,"high":2584,"low":2585,"close":2586,"change":1596,"percent_change":2587,"volume":2588,"transactions":9,"vwap":2586},"2025-07-21",64.49,64.73,62.45,62.57,-2.8,1955200,{"date":2590,"open":2591,"high":2592,"low":2413,"close":2593,"change":534,"percent_change":2482,"volume":2594,"transactions":9,"vwap":2593},"2025-07-18",63.92,64.75,64.37,1763300,{"date":2596,"open":1829,"high":1827,"low":1820,"close":2597,"change":2598,"percent_change":211,"volume":2599,"transactions":9,"vwap":2597},"2025-07-17",63.48,0.6,1889300,{"date":2601,"open":1751,"high":2602,"low":2603,"close":1672,"change":2604,"percent_change":1221,"volume":2605,"transactions":9,"vwap":1672},"2025-07-16",64.124,61.81,-0.98,1884800,{"date":2607,"open":2608,"high":2609,"low":748,"close":757,"change":2610,"percent_change":137,"volume":2611,"transactions":9,"vwap":757},"2025-07-15",63.5,64.56,0.42,2208900,{"date":2613,"open":757,"high":2614,"low":2615,"close":2616,"change":545,"percent_change":844,"volume":2617,"transactions":9,"vwap":2616},"2025-07-14",65.080002,63.084999,63.44,2222300,{"date":2619,"open":2620,"high":2621,"low":2622,"close":2623,"change":1658,"percent_change":586,"volume":2624,"transactions":9,"vwap":2623},"2025-07-11",63.76,64.35,62.86,63.33,2128000,{"date":2626,"open":2627,"high":2627,"low":2333,"close":2628,"change":2629,"percent_change":2630,"volume":2631,"transactions":9,"vwap":2628},"2025-07-10",66.99,63.71,-2.61,-3.94,3074800,{"date":2633,"open":2634,"high":2635,"low":2636,"close":2637,"change":2638,"percent_change":152,"volume":2639,"transactions":9,"vwap":2637},"2025-07-09",66.39,66.98,65.53,66.32,0.23,1346000,{"date":2641,"open":2642,"high":2643,"low":613,"close":773,"change":1658,"percent_change":1872,"volume":2644,"transactions":9,"vwap":773},"2025-07-08",66.24,66.86,1719900,{"date":2646,"open":925,"high":925,"low":2647,"close":603,"change":1269,"percent_change":1262,"volume":2648,"transactions":9,"vwap":603},"2025-07-07",64.9,2980700,{"date":2650,"open":2651,"high":2652,"low":2653,"close":2654,"change":2165,"percent_change":2518,"volume":2655,"transactions":9,"vwap":2654},"2025-07-03",66,67.42,65.63,67.22,1485500,{"date":2657,"open":2627,"high":2658,"low":2659,"close":2660,"change":419,"percent_change":2661,"volume":2662,"transactions":9,"vwap":2660},"2025-07-02",67,64.6,66.050003,-1.56,2414300,{"date":2664,"open":2665,"high":2666,"low":2667,"close":2668,"change":2362,"percent_change":2469,"volume":2669,"transactions":9,"vwap":2668},"2025-07-01",68.6,69.080002,66.92,67.099998,2613300,{"date":2671,"open":2672,"high":889,"low":2673,"close":2674,"change":1171,"percent_change":2675,"volume":2676,"transactions":9,"vwap":2674},"2025-06-30",70.82,68.029999,68.37,-1.4,2079500,{"date":2678,"open":2679,"high":2680,"low":932,"close":2681,"change":2682,"percent_change":2683,"volume":2684,"transactions":9,"vwap":2681},"2025-06-27",67.55,70.13,69.34,1.88,2.79,5253500,{"date":2686,"open":2687,"high":2688,"low":2689,"close":2690,"change":1740,"percent_change":2691,"volume":2692,"transactions":9,"vwap":2690},"2025-06-26",68.8,68.898,66.019997,67.46,-1.59,2858900,{"date":2694,"open":2695,"high":2696,"low":2697,"close":882,"change":2698,"percent_change":2629,"volume":2699,"transactions":9,"vwap":882},"2025-06-25",70.6,71.12,68.45,-1.84,2378600,{"date":2701,"open":2352,"high":2702,"low":738,"close":2703,"change":2704,"percent_change":2705,"volume":2706,"transactions":9,"vwap":2703},"2025-06-24",70.9,70.39,1.12,1.62,1968700,{"date":2708,"open":2658,"high":2709,"low":2405,"close":2710,"change":1520,"percent_change":2711,"volume":2712,"transactions":9,"vwap":2710},"2025-06-23",69.43,69.27,2.46,3222400,{"date":2714,"open":2715,"high":2716,"low":2717,"close":2718,"change":2719,"percent_change":2720,"volume":2721,"transactions":9,"vwap":2718},"2025-06-20",70.15,70.391,67.52,67.61,-2.22,-3.18,3682700,{"date":2723,"open":2724,"high":2367,"low":2725,"close":2726,"change":534,"percent_change":1985,"volume":2727,"transactions":9,"vwap":2726},"2025-06-18",68.9,68.275,69.83,1584100,{"date":2729,"open":2730,"high":2731,"low":923,"close":2732,"change":2733,"percent_change":2734,"volume":2735,"transactions":9,"vwap":2732},"2025-06-17",70,70.99,68.94,-1.87,-2.64,2488800,{"date":2737,"open":2738,"high":2739,"low":2738,"close":2740,"change":1343,"percent_change":1180,"volume":2741,"transactions":9,"vwap":2740},"2025-06-16",68.92,71.38,70.81,2355600,{"date":2743,"open":2744,"high":2745,"low":704,"close":2746,"change":2747,"percent_change":2748,"volume":2749,"transactions":9,"vwap":2746},"2025-06-13",69.52,69.73,68.14,-3.26,-4.57,4160700,{"date":2751,"open":2752,"high":2753,"low":2754,"close":2755,"change":1189,"percent_change":1205,"volume":2756,"transactions":9,"vwap":2755},"2025-06-12",71.13,71.98,70.38,71.4,2022600,{"date":2758,"open":890,"high":2390,"low":2759,"close":2760,"change":1245,"percent_change":2761,"volume":2762,"transactions":9,"vwap":2760},"2025-06-11",70.76,71.47,1.68,1776300,{"date":2764,"open":2765,"high":2766,"low":2767,"close":2768,"change":731,"percent_change":2055,"volume":2769,"transactions":9,"vwap":2768},"2025-06-10",73.099998,73.9,69.7,70.29,3199200,{"date":2771,"open":2772,"high":2773,"low":2400,"close":2774,"change":2424,"percent_change":885,"volume":2775,"transactions":9,"vwap":2774},"2025-06-09",73.61,74.63,73.38,2575300,{"date":2777,"open":2375,"high":2778,"low":2779,"close":2780,"change":21,"percent_change":241,"volume":2781,"transactions":9,"vwap":2780},"2025-06-06",74.66,71.25,73.080002,3310600,{"date":2783,"open":2784,"high":176,"low":2785,"close":2786,"change":2787,"percent_change":211,"volume":2788,"transactions":9,"vwap":2786},"2025-06-05",73.14,71.77,73.019997,0.69,6603600,{"date":2790,"open":2791,"high":2792,"low":2793,"close":2794,"change":1011,"percent_change":2795,"volume":2796,"transactions":9,"vwap":2794},"2025-06-04",71.019997,72.95,70.67,72.33,2.16,1565800,{"date":2798,"open":2799,"high":2800,"low":2801,"close":2802,"change":697,"percent_change":617,"volume":2803,"transactions":9,"vwap":2802},"2025-06-03",72.3,73.5,70.48,70.8,2426500,{"date":2805,"open":2806,"high":2807,"low":874,"close":2808,"change":2237,"percent_change":306,"volume":2809,"transactions":9,"vwap":2808},"2025-06-02",71.97,72.059998,71.76,3143000,{"date":2811,"open":2812,"high":2813,"low":2814,"close":2390,"change":1304,"percent_change":2815,"volume":2816,"transactions":9,"vwap":2390},"2025-05-30",70.12,72.67,69.4,3.54,2981600,{"date":2818,"open":2739,"high":2819,"low":2820,"close":2745,"change":697,"percent_change":2821,"volume":2822,"transactions":9,"vwap":2745},"2025-05-29",71.5,69.32,-1.36,1752000,{"date":2824,"open":2703,"high":2825,"low":2726,"close":2826,"change":1684,"percent_change":1564,"volume":2827,"transactions":9,"vwap":2826},"2025-05-28",71.2,70.69,1668600,{"date":2829,"open":2830,"high":2831,"low":923,"close":2715,"change":2324,"percent_change":2832,"volume":2833,"transactions":9,"vwap":2715},"2025-05-27",69.59,70.95,3.33,2654700,{"date":2835,"open":925,"high":2836,"low":2322,"close":2837,"change":1872,"percent_change":1129,"volume":2838,"transactions":9,"vwap":2837},"2025-05-23",69.19,67.89,2391400,{"date":2840,"open":2841,"high":2842,"low":656,"close":2843,"change":2844,"percent_change":2845,"volume":2846,"transactions":9,"vwap":2843},"2025-05-22",64.79,68.59,68.46,3.56,5.49,4398300,{"date":2848,"open":2849,"high":2850,"low":664,"close":2647,"change":2525,"percent_change":2851,"volume":2852,"transactions":9,"vwap":2647},"2025-05-21",66.29,67.25,-3.79,4352300,{"date":2854,"open":2779,"high":2855,"low":2856,"close":2690,"change":2857,"percent_change":2858,"volume":2859,"transactions":9,"vwap":2690},"2025-05-20",71.55,67.14,-4.45,-6.19,5400600,{"date":2861,"open":2862,"high":2863,"low":2864,"close":2865,"change":809,"percent_change":1915,"volume":2866,"transactions":9,"vwap":2865},"2025-05-19",71.41,73.26,71.248,71.91,3239100,{"date":2868,"open":2869,"high":2870,"low":2871,"close":2872,"change":835,"percent_change":2873,"volume":2874,"transactions":9,"vwap":2872},"2025-05-16",71.32,73.93,70.65,73.72,2.92,5270800,{"date":2876,"open":2877,"high":2878,"low":2879,"close":2880,"change":876,"percent_change":220,"volume":2881,"transactions":9,"vwap":2880},"2025-05-15",70.87,71.99,70.113,71.63,1929600,{"date":2883,"open":2884,"high":2885,"low":2886,"close":2887,"change":2888,"percent_change":2445,"volume":2889,"transactions":9,"vwap":2887},"2025-05-14",70.66,71.95,70.050003,71.92,1.69,2172800,{"date":2891,"open":2892,"high":2740,"low":2893,"close":2894,"change":2895,"percent_change":2896,"volume":2897,"transactions":9,"vwap":2894},"2025-05-13",69.9,68.775,70.23,0.37,0.53,4012100,{"date":2899,"open":737,"high":2730,"low":2642,"close":2900,"change":2901,"percent_change":2902,"volume":2903,"transactions":9,"vwap":2900},"2025-05-12",69.86,6.43,10.14,3791700,{"date":2905,"open":2609,"high":883,"low":2906,"close":2907,"change":442,"percent_change":431,"volume":2908,"transactions":9,"vwap":2907},"2025-05-09",62.6,63.43,3009300,{"date":2910,"open":2537,"high":2911,"low":1302,"close":2912,"change":2913,"percent_change":2914,"volume":2915,"transactions":9,"vwap":2912},"2025-05-08",65.14,64.45,5.23,8.83,7026200,{"date":2917,"open":2918,"high":2919,"low":2920,"close":2921,"change":1658,"percent_change":2922,"volume":2923,"transactions":9,"vwap":2921},"2025-05-07",59.75,60.83,58.86,59.22,-0.64,4934200,{"date":2925,"open":2926,"high":2927,"low":2132,"close":1929,"change":2179,"percent_change":994,"volume":2928,"transactions":9,"vwap":1929},"2025-05-06",59.51,60.060001,2784900,{"date":2930,"open":2919,"high":1868,"low":2931,"close":2932,"change":1707,"percent_change":295,"volume":2933,"transactions":9,"vwap":2932},"2025-05-05",60.31,60.36,2410700,{"date":2935,"open":2936,"high":1928,"low":2937,"close":2938,"change":1465,"percent_change":2939,"volume":2940,"transactions":9,"vwap":2938},"2025-05-02",60.87,60.26,61.099998,1.9,2435200,{"date":2942,"open":2552,"high":2943,"low":2944,"close":2945,"change":546,"percent_change":2895,"volume":2946,"transactions":9,"vwap":2945},"2025-05-01",60.79,59.049,59.96,2405900,{"date":2948,"open":1674,"high":2949,"low":2950,"close":1143,"change":2951,"percent_change":2952,"volume":2953,"transactions":9,"vwap":1143},"2025-04-30",59.93,56.65,-1.24,-2.03,2744700,{"date":2955,"open":1783,"high":2956,"low":1929,"close":2957,"change":1692,"percent_change":273,"volume":2958,"transactions":9,"vwap":2957},"2025-04-29",61.761,60.98,2577100,{"date":2960,"open":696,"high":2961,"low":1870,"close":1752,"change":1542,"percent_change":296,"volume":2962,"transactions":9,"vwap":1752},"2025-04-28",64.28,2399800,{"date":2964,"open":2965,"high":2608,"low":1878,"close":2451,"change":2966,"percent_change":2541,"volume":2967,"transactions":9,"vwap":2451},"2025-04-25",61.765,1.86,1706600,{"date":2969,"open":2970,"high":2971,"low":2972,"close":2973,"change":127,"percent_change":1027,"volume":2974,"transactions":9,"vwap":2973},"2025-04-24",61.19,61.916,60.56,61.51,1621800,{"date":2976,"open":1699,"high":2450,"low":2530,"close":2977,"change":607,"percent_change":2978,"volume":2979,"transactions":9,"vwap":2977},"2025-04-23",61.11,4.14,1879800,{"date":180,"open":2114,"high":2981,"low":2014,"close":2982,"change":2896,"percent_change":1822,"volume":2983,"transactions":9,"vwap":2982},59.448,58.68,2494600]