[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CAKE":3,"homepage-market-summary":34,"stock-historical-CAKE":176},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"CAKE","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},"Cheesecake Factory (The)","Nasdaq",null,"RETAIL-EATING PLACES","The Cheesecake Factory Inc is a restaurant company that owns and operates multiple casual dining brands across the United States and Canada under brands that include The Cheesecake Factory, North Italia, Flower Child, and additional brands within its Fox Restaurant Concepts portfolio. The company's international presence, in the Middle East and Mexico, is through licensing agreements with third parties. The company also has a bakery division that produces cheesecakes and other baked products for sale in its restaurants, international licensees, and third-party bakery customers. The company has four operating business segments: The Cheesecake Factory restaurants, North Italia, Other FRC, and Other. The majority of the company's revenue comes from the Cheesecake Factory restaurants segment.","48,400","Calabasas Hills, CA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},1.0944,1.2,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":21,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28,"high_52w":29,"low_52w":30,"avg_volume_52w":31,"range_52w_percent":32,"record_count":33},109.65,107.95,109.87,107,1.7,1.57,733069.635559,17048,108.8116,118.46,43.07,1367939.3568756294,88.3,8568,{"status":35,"indices":36,"watchlist":80,"sectors":102,"benchmarks":158},"success",[37,45,52,59,66,73],{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":43,"sparkline":44,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":43,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":43,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":43,"sparkline":65,"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":43,"sparkline":72,"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":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":14,"sparkline":79,"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",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":43,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":43,"sparkline":94,"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":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":43,"sparkline":101,"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",[103,108,113,118,123,128,133,138,143,148,153],{"name":104,"etf":105,"change":106,"price":107,"is_up":43},"Technology","XLK",1.01,199.81,{"name":109,"etf":110,"change":111,"price":112,"is_up":43},"Financials","XLF",0.06,53.49,{"name":114,"etf":115,"change":116,"price":117,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":119,"etf":120,"change":121,"price":122,"is_up":43},"Consumer Cycl","XLY",1.13,110.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":43},"Consumer Staples","XLP",0.25,80.53,{"name":129,"etf":130,"change":131,"price":132,"is_up":43},"Energy","XLE",0.4,62.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":43},"Industrials","XLI",0.78,169.95,{"name":139,"etf":140,"change":141,"price":142,"is_up":43},"Materials","XLB",0.66,48.86,{"name":144,"etf":145,"change":146,"price":147,"is_up":43},"Real Estate","XLRE",0.32,40.81,{"name":149,"etf":150,"change":151,"price":152,"is_up":43},"Utilities","XLU",0.38,39.83,{"name":154,"etf":155,"change":156,"price":157,"is_up":43},"Comm Services","XLC",0.35,110.32,[159,164,168,172],{"ticker":160,"name":161,"price":162,"change":163,"is_up":43},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":165,"name":166,"price":167,"change":93,"is_up":43},"QQQ","Invesco QQQ Trust",749.58,{"ticker":169,"name":170,"price":171,"change":57,"is_up":43},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":173,"name":174,"price":175,"change":71,"is_up":43},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":177,"page":50,"page_size":178,"total_pages":50,"summary":179,"data":184},365,1000,{"period_high":29,"period_low":30,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":20,"start_date":183,"end_date":5},1373165,501205078.575783,117.52,"2025-04-22",[185,186,196,207,217,228,239,249,260,271,282,291,302,313,323,334,345,356,366,377,386,397,408,419,430,441,452,463,473,482,493,503,514,524,535,545,555,566,577,588,599,610,621,631,641,651,661,672,682,693,704,715,725,736,745,754,763,772,781,788,797,806,815,823,832,841,850,858,867,874,881,890,898,906,915,922,931,940,947,956,964,973,982,990,998,1007,1014,1022,1031,1040,1048,1057,1065,1073,1082,1091,1096,1104,1112,1120,1127,1135,1143,1150,1158,1166,1173,1181,1189,1197,1204,1211,1217,1224,1231,1239,1246,1252,1260,1267,1275,1283,1291,1300,1309,1317,1325,1334,1342,1349,1356,1365,1373,1382,1390,1399,1405,1412,1420,1426,1433,1441,1450,1457,1465,1473,1479,1487,1493,1500,1507,1513,1521,1529,1536,1543,1548,1554,1562,1570,1578,1585,1591,1599,1606,1613,1620,1626,1633,1639,1646,1654,1660,1667,1674,1679,1686,1695,1701,1709,1715,1722,1728,1735,1741,1747,1756,1764,1772,1781,1788,1796,1804,1812,1820,1829,1835,1843,1850,1858,1865,1871,1877,1885,1892,1900,1906,1915,1922,1930,1938,1945,1953,1959,1967,1974,1982,1990,1998,2005,2012,2021,2029,2036,2044,2053,2060,2067,2072,2079,2088,2096,2103,2110,2119,2127,2133,2140,2147,2153,2159,2166,2174,2179,2186,2195,2201,2206,2213,2220,2225,2232,2238,2246,2250,2256,2261,2268,2274,2280,2285,2292,2297,2304,2312,2320,2326,2331,2336,2344,2349,2356,2360,2365,2372,2378,2383,2389,2394,2400,2405,2409,2413,2417,2420,2427,2433,2440,2449,2455,2463,2467,2470,2476,2481,2487,2494,2503,2511,2517,2525,2534,2542,2548,2554,2559,2565,2569,2574,2580,2585,2590,2597,2605,2611,2616,2623,2630,2636,2641,2646,2653,2659,2664,2672,2679,2685,2692,2701,2709,2715,2721,2726,2732,2739,2743,2749,2756,2761,2765,2771,2777,2784,2791,2798,2804,2810,2815,2821,2825,2832,2841,2846,2852,2859,2867,2874,2882,2888,2895,2902,2908,2915,2922,2929],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28},{"date":187,"open":188,"high":189,"low":190,"close":21,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-01",105.01,108.4,104.55,2.71,2.58,862953.130842,21912,107.4245,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-09-30",107.35,107.54,104.05,105.24,-2.11,-1.97,908052.44033,19866,105.2727,{"date":208,"open":209,"high":210,"low":211,"close":198,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-29",105.88,107.605,105.1764,2.19,2.08,2323804.303323,25141,107.0376,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-28",104.02,107.1495,103.685,105.16,0.67,0.64,1413432.775081,22238,105.4828,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-25",105.54,105.915,102.34,104.49,-0.56,-0.53,985040.179664,23718,104.2028,{"date":240,"open":241,"high":242,"low":243,"close":244,"change":224,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-24",104.16,105.72,103.32,105.05,0.61,1224818.251357,25312,104.6344,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-23",103.67,106.04,101.74,104.41,1.37,1.33,1776220.551521,27301,104.576,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-22",101.02,104.6043,100.525,103.04,3.57,3.59,1900160.416846,27936,103.3561,{"date":272,"open":273,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-21",97.5,100.04,96.975,99.47,2.96,3.07,1057891.043806,21932,99.3136,{"date":283,"open":284,"high":285,"low":286,"close":287,"change":224,"percent_change":223,"volume":288,"transactions":289,"vwap":290},"2026-09-18",95.25,96.54,94.54,96.51,1616135.874003,23153,96.04,{"date":292,"open":293,"high":294,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-17",97.89,98.26,95.79,95.87,-1.15,-1.19,934168.681085,19201,96.6297,{"date":303,"open":304,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-16",97.35,98.18,96.41,97.02,0.29,0.3,1483308.738351,21914,97.2011,{"date":314,"open":315,"high":315,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-15",104.98,95.62,96.73,-8.44,-8.03,2180477.221283,32240,97.3848,{"date":324,"open":325,"high":326,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-14",103.3,105.8,103.17,105.17,2.47,2.41,1021045.541475,19633,104.9389,{"date":335,"open":336,"high":337,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-11",101.55,103.305,99.54,102.7,1.54,1.52,1232751.140913,19803,102.0068,{"date":346,"open":347,"high":348,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-10",102.93,104,100.37,101.16,-2.45,-2.36,1496508.982183,22587,101.5118,{"date":357,"open":358,"high":359,"low":325,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-09",105.92,106.74,103.61,-3.6,-3.36,1488212.939324,24249,103.8383,{"date":367,"open":368,"high":369,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-08",107.36,109.46,106.6,107.21,-0.37,-0.34,1442648.470368,22434,107.6737,{"date":378,"open":379,"high":380,"low":379,"close":381,"change":131,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-04",106.8,109.88,107.58,0.37,1184393.782079,22578,108.0705,{"date":387,"open":388,"high":389,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-03",108.22,108.915,106.54,107.18,-1.39,-1.28,863715.088947,18033,107.4528,{"date":398,"open":399,"high":400,"low":401,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-02",108.73,109.9497,108.15,108.57,0.21,0.19,1319353.394243,17437,108.7821,{"date":409,"open":410,"high":411,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-09-01",108.5,109.5,106.37,108.36,-1.13,-1.03,1360258.132082,21668,107.9458,{"date":420,"open":421,"high":422,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-31",111.87,113.7999,107.63,109.49,-2.58,-2.3,2599187.31853,26604,108.9929,{"date":431,"open":432,"high":433,"low":434,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-28",110.75,113.32,110.3105,112.07,1.98,1.8,803462.356245,18420,112.1415,{"date":442,"open":443,"high":444,"low":445,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-27",113.96,114.34,110.03,110.09,-5.26,-4.56,1427344.299138,25003,111.2983,{"date":453,"open":454,"high":455,"low":456,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-26",114.44,115.78,113.455,115.35,1.865,1.64,1401702.237296,20610,115.1992,{"date":464,"open":465,"high":465,"low":466,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-25",114.68,112.2701,113.485,-1.125,-0.98,1985828.540906,25267,113.3154,{"date":474,"open":475,"high":457,"low":476,"close":477,"change":478,"percent_change":121,"volume":479,"transactions":480,"vwap":481},"2026-08-24",113,111.21,114.61,1.28,2115856.699977,27334,114.4507,{"date":483,"open":484,"high":485,"low":486,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-21",106.88,113.6399,106.61,113.33,6.8,6.38,1866070.556509,33450,111.3444,{"date":494,"open":495,"high":496,"low":497,"close":498,"change":499,"percent_change":223,"volume":500,"transactions":501,"vwap":502},"2026-08-20",105.25,106.65,102.42,106.53,0.71,1751748.886824,27684,105.1049,{"date":504,"open":505,"high":506,"low":507,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-19",106.94,110.5634,105.73,105.82,-0.54,-0.51,1183413.920949,24070,107.6923,{"date":515,"open":516,"high":446,"low":517,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-18",108.75,106.01,106.36,-2.71,-2.48,1790756.538791,31984,107.3091,{"date":525,"open":526,"high":527,"low":528,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-17",110.73,111.99,108.68,109.07,-4.31,-3.8,2286467.984622,35647,109.9087,{"date":536,"open":537,"high":538,"low":539,"close":540,"change":541,"percent_change":86,"volume":542,"transactions":543,"vwap":544},"2026-08-14",112.7,113.73,110.88,113.38,1.5,1410431.243854,26704,112.4212,{"date":546,"open":547,"high":29,"low":548,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-13",118,111.41,111.88,-5.41,-4.61,2034015.893737,35801,113.1682,{"date":556,"open":557,"high":558,"low":559,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-12",113.89,117.97,111.6701,117.29,4.23,3.74,2157359.72796,33116,115.9843,{"date":567,"open":568,"high":569,"low":570,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-11",110.61,113.825,110.55,113.06,1.87,1.68,2520873.440653,43225,112.7496,{"date":578,"open":579,"high":580,"low":581,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-10",106.95,111.655,106.16,111.19,4.14,3.87,2325406.792446,35206,109.9981,{"date":589,"open":590,"high":591,"low":592,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-07",106.5,107.71,105.855,107.05,-0.26,-0.24,1231487.170597,25366,106.8701,{"date":600,"open":601,"high":602,"low":603,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-08-06",105.02,107.865,103.77,107.31,2,1.9,2175874.002453,28870,106.9129,{"date":611,"open":612,"high":613,"low":614,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-08-05",106.89,107.9515,105.03,105.31,-0.52,-0.49,1305788.599654,25306,105.8632,{"date":622,"open":623,"high":624,"low":625,"close":626,"change":627,"percent_change":71,"volume":628,"transactions":629,"vwap":630},"2026-08-04",104.89,106.44,103.75,105.83,0.94,1461187.045922,35207,105.6028,{"date":632,"open":633,"high":634,"low":635,"close":623,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-08-03",102.32,105.18,101.5101,3.47,3.42,1639744.594411,34105,104.1013,{"date":642,"open":643,"high":644,"low":645,"close":646,"change":647,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-31",101.83,103.33,100.6023,101.42,0.11,1973192.823531,31836,102.0771,{"date":652,"open":653,"high":654,"low":655,"close":656,"change":657,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-30",101.5,102.64,98.34,101.31,0.17,2365687.843368,42150,100.3638,{"date":662,"open":663,"high":664,"low":665,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-29",92.94,101.81,92.53,101.14,12.13,13.63,5370469.243197,73862,99.1634,{"date":673,"open":674,"high":675,"low":676,"close":677,"change":436,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-28",87.67,89.22,86.28,89.01,2.28,1499439.793134,29270,88.0955,{"date":683,"open":684,"high":685,"low":686,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-27",86.1,87.41,85.26,87.03,2.31,2.73,1539066.347091,24853,86.4532,{"date":694,"open":695,"high":696,"low":697,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-24",83.33,85.4,82.92,84.72,0.26,0.31,1440577.969334,26267,84.6295,{"date":705,"open":706,"high":707,"low":708,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-23",84.51,85.33,83.81,84.46,-1.22,-1.42,1493163.559866,23101,84.5454,{"date":716,"open":717,"high":718,"low":719,"close":720,"change":392,"percent_change":721,"volume":722,"transactions":723,"vwap":724},"2026-07-22",86.86,87.34,85,85.68,-1.6,2191704.938738,24778,85.9586,{"date":726,"open":727,"high":728,"low":729,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":734,"vwap":735},"2026-07-21",86.11,87.68,85.2675,87.07,0.96,1.11,1507167.224655,23642,86.7874,{"date":737,"open":738,"high":739,"low":740,"close":727,"change":741,"percent_change":131,"volume":742,"transactions":743,"vwap":744},"2026-07-20",86.63,87.9,85.6,0.34,1428980.26673,26375,86.4181,{"date":746,"open":747,"high":748,"low":749,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-07-17",83.27,86.66,82.87,85.77,2.46,2.95,1670600,{"date":755,"open":756,"high":757,"low":758,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":759},"2026-07-16",80.5,83.59,80.4,83.31,3.04,3.79,1266100,{"date":764,"open":765,"high":766,"low":767,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-07-15",80.019997,82.44,79.59,80.27,-0.17,-0.21,1282700,{"date":773,"open":774,"high":775,"low":776,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-07-14",82.49,82.62,80.28,80.44,-1.51,-1.84,975100,{"date":782,"open":695,"high":783,"low":784,"close":785,"change":786,"percent_change":469,"volume":787,"transactions":9,"vwap":785},"2026-07-13",84.54,80.79,81.95,-0.81,1926800,{"date":789,"open":790,"high":791,"low":792,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-07-10",79,84.16,78.78,82.76,4.34,5.53,2295700,{"date":798,"open":799,"high":800,"low":801,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-07-09",76.94,78.71,76.57,78.42,1.79,2.34,1110200,{"date":807,"open":808,"high":809,"low":810,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-07-08",77.099998,77.8,75.59,76.63,-1.11,-1.43,1467700,{"date":816,"open":817,"high":818,"low":819,"close":820,"change":821,"percent_change":732,"volume":822,"transactions":9,"vwap":820},"2026-07-07",76.55,78.29,76.14,77.74,0.85,824600,{"date":824,"open":825,"high":826,"low":827,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-07-06",79.099998,79.23,76.46,76.89,-2.29,-2.89,1299800,{"date":833,"open":834,"high":835,"low":836,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-07-02",80.37,80.64,77.43,79.18,-0.46,-0.58,1410400,{"date":842,"open":843,"high":844,"low":845,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-07-01",79.54,80.93,78.92,79.64,0.1,0.13,1153100,{"date":851,"open":852,"high":853,"low":854,"close":843,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":843},"2026-06-30",79.45,80.040001,78.25,0.18,0.23,1290700,{"date":859,"open":860,"high":861,"low":862,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-06-29",79.55,80,78,79.36,-1.02,-1.27,1077500,{"date":868,"open":869,"high":870,"low":871,"close":872,"change":256,"percent_change":573,"volume":873,"transactions":9,"vwap":872},"2026-06-26",78.26,80.89,77.92,80.38,2083600,{"date":875,"open":876,"high":877,"low":876,"close":878,"change":879,"percent_change":121,"volume":880,"transactions":9,"vwap":878},"2026-06-25",76.61,79.7,79.050003,0.88,1005700,{"date":882,"open":883,"high":884,"low":885,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-06-24",77.25,78.31,76.47,78.17,1.12,1.45,1013300,{"date":891,"open":892,"high":893,"low":894,"close":895,"change":896,"percent_change":855,"volume":897,"transactions":9,"vwap":895},"2026-06-23",76.49,77.56,75.57,77.050003,0.14,1181500,{"date":899,"open":893,"high":900,"low":901,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-06-22",78.64,76.38,76.91,-0.28,-0.36,973400,{"date":907,"open":908,"high":909,"low":910,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-06-18",76.67,78.87,75.52,77.19,1.67,2.21,1426700,{"date":916,"open":917,"high":918,"low":919,"close":910,"change":920,"percent_change":278,"volume":921,"transactions":9,"vwap":910},"2026-06-17",73.4,77.019997,72.75,2.25,1267100,{"date":923,"open":924,"high":925,"low":926,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-06-16",73.24,74.63,73.080002,73.27,-0.48,-0.65,1720400,{"date":932,"open":933,"high":934,"low":935,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-06-15",73.33,74.6,72.71,73.75,-1.53,-2.03,2429800,{"date":941,"open":942,"high":943,"low":944,"close":945,"change":309,"percent_change":131,"volume":946,"transactions":9,"vwap":945},"2026-06-12",75.46,76.52,74.19,75.28,1823700,{"date":948,"open":949,"high":950,"low":951,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-06-11",70.62,75.080002,70.43,74.98,4.36,6.17,2215700,{"date":957,"open":958,"high":959,"low":960,"close":949,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":949},"2026-06-10",68.75,71.24,68.25,2.68,3.94,1417400,{"date":965,"open":966,"high":967,"low":968,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-06-09",67.72,69.14,66.72,67.94,0.72,1.07,1546200,{"date":974,"open":975,"high":976,"low":977,"close":978,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2026-06-08",65.97,68.11,65.43,67.22,1.09,1.65,1435500,{"date":983,"open":984,"high":985,"low":986,"close":987,"change":988,"percent_change":267,"volume":989,"transactions":9,"vwap":987},"2026-06-05",64.21,67.059998,64.2,66.13,2.29,1192100,{"date":991,"open":992,"high":993,"low":994,"close":995,"change":996,"percent_change":721,"volume":997,"transactions":9,"vwap":995},"2026-06-04",65.029999,65.59,63.080002,63.84,-1.04,921700,{"date":999,"open":1000,"high":1001,"low":1002,"close":1003,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1003},"2026-06-03",64.44,65.7,63.97,64.88,0.39,0.6,850200,{"date":1008,"open":1009,"high":1010,"low":1011,"close":1012,"change":392,"percent_change":202,"volume":1013,"transactions":9,"vwap":1012},"2026-06-02",64.96,65.14,63.55,64.49,1146500,{"date":1015,"open":1016,"high":1017,"low":1018,"close":1019,"change":1020,"percent_change":595,"volume":1021,"transactions":9,"vwap":1019},"2026-06-01",65.050003,66.51,64.53,65.88,-0.16,993400,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1027,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1027},"2026-05-29",64.11,67.14,63.76,66.040001,1.78,2.77,1102700,{"date":1032,"open":1033,"high":1034,"low":1035,"close":1036,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1036},"2026-05-28",64.82,65.52,63.68,64.26,-0.69,-1.06,723300,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1045,"change":146,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1045},"2026-05-27",65.26,66.38,64.3,64.95,0.5,1160800,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1053,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1053},"2026-05-26",61.89,64.73,61.79,64.63,3.49,5.71,1155000,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1062,"change":1063,"percent_change":627,"volume":1064,"transactions":9,"vwap":1062},"2026-05-22",60.63,61.78,60,61.14,0.57,790400,{"date":1066,"open":1067,"high":1059,"low":1068,"close":1069,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1069},"2026-05-21",59.58,58.54,60.57,0.27,0.45,734200,{"date":1074,"open":1075,"high":1076,"low":1077,"close":1078,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1078},"2026-05-20",58.92,60.72,57.81,60.3,1.83,3.13,877200,{"date":1083,"open":1084,"high":1085,"low":1086,"close":1087,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1087},"2026-05-19",59.44,59.5,58.28,58.47,-1.23,-2.06,830900,{"date":1092,"open":1093,"high":1061,"low":1087,"close":1094,"change":403,"percent_change":156,"volume":1095,"transactions":9,"vwap":1094},"2026-05-18",58.99,59.7,844700,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1101,"change":1102,"percent_change":213,"volume":1103,"transactions":9,"vwap":1101},"2026-05-15",58.34,59.91,57.7,59.49,1.21,1217900,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1086,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1086},"2026-05-14",58.21,59.07,57.24,1.75,3.1,1300100,{"date":1113,"open":1114,"high":1114,"low":1115,"close":1116,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1116},"2026-05-13",60.52,55.83,56.53,-4.22,-6.95,1699900,{"date":1121,"open":1122,"high":1122,"low":1123,"close":1124,"change":1125,"percent_change":1037,"volume":1126,"transactions":9,"vwap":1124},"2026-05-12",61.53,60.18,60.75,-0.42,774600,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1132,"change":928,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1132},"2026-05-11",61.66,62.080002,60.82,61.17,-0.78,677500,{"date":1136,"open":1137,"high":1138,"low":1139,"close":1140,"change":821,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1140},"2026-05-08",61.76,62.18,60.88,61.65,1.4,1743500,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1148,"change":855,"percent_change":309,"volume":1149,"transactions":9,"vwap":1148},"2026-05-07",60.15,60.86,58.7,60.8,1000700,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1155,"change":510,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1155},"2026-05-06",62.2,63.3,60.58,60.62,-0.83,1019700,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1163,"change":1164,"percent_change":1110,"volume":1165,"transactions":9,"vwap":1163},"2026-05-05",59.24,62.07,59.0099983,61.13,1.84,1396100,{"date":1167,"open":1168,"high":1059,"low":1169,"close":1170,"change":1171,"percent_change":778,"volume":1172,"transactions":9,"vwap":1170},"2026-05-04",60.48,59.060001,59.29,-0.91,1093500,{"date":1174,"open":1175,"high":1176,"low":1067,"close":1177,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1177},"2026-05-01",62.3,62.69,60.2,-2.67,-4.25,1734400,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1186,"change":1187,"percent_change":146,"volume":1188,"transactions":9,"vwap":1186},"2026-04-30",65.040001,65.45,60.95,62.87,0.2,2727000,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1194,"change":116,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1194},"2026-04-29",62.47,64,62.040001,62.67,-0.02,2475700,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1202,"change":657,"percent_change":1070,"volume":1203,"transactions":9,"vwap":1202},"2026-04-28",62.43,63.19,61.36,62.68,1384900,{"date":1205,"open":1206,"high":1035,"low":1207,"close":1208,"change":1209,"percent_change":478,"volume":1210,"transactions":9,"vwap":1208},"2026-04-27",61.8,61.45,62.51,0.79,1522500,{"date":1212,"open":1052,"high":1213,"low":1214,"close":1215,"change":1020,"percent_change":594,"volume":1216,"transactions":9,"vwap":1215},"2026-04-24",62.42,60.7,61.72,732100,{"date":1218,"open":1219,"high":1192,"low":1220,"close":1221,"change":392,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1221},"2026-04-23",63.62,61.73,61.88,-2.2,935000,{"date":1225,"open":1226,"high":1227,"low":1130,"close":1228,"change":1229,"percent_change":688,"volume":1230,"transactions":9,"vwap":1228},"2026-04-22",62.41,63.8,63.27,1.43,1479200,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1236,"change":1237,"percent_change":928,"volume":1238,"transactions":9,"vwap":1236},"2026-04-21",62.48,63.23,61.42,61.84,-0.3,1124100,{"date":1240,"open":1138,"high":1241,"low":1242,"close":1243,"change":509,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1243},"2026-04-20",62.78,61.28,62.14,-0.86,966000,{"date":1247,"open":1059,"high":1248,"low":1059,"close":1202,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1202},"2026-04-17",63.9,2.44,4.05,1078000,{"date":1253,"open":1254,"high":1255,"low":1256,"close":1257,"change":1088,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1257},"2026-04-16",60.91,61.51,59.73,60.24,-2,1212000,{"date":1261,"open":1262,"high":1263,"low":1264,"close":1265,"change":403,"percent_change":741,"volume":1266,"transactions":9,"vwap":1265},"2026-04-15",61.060001,62.22,60.67,61.47,1001200,{"date":1268,"open":1269,"high":1270,"low":1269,"close":1271,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1271},"2026-04-14",58.76,61.63,61.26,2.36,4.01,1224800,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1280,"change":1281,"percent_change":1125,"volume":1282,"transactions":9,"vwap":1280},"2026-04-13",58.26,59.26,57.39,58.9,-0.25,1034400,{"date":1284,"open":1285,"high":1286,"low":1287,"close":1288,"change":151,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1288},"2026-04-10",58.72,59.66,58.52,59.15,0.65,765900,{"date":1292,"open":1293,"high":1294,"low":1295,"close":1296,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1296},"2026-04-09",57.75,59.18,57.42,58.77,1.22,2.12,832200,{"date":1301,"open":1302,"high":1303,"low":1304,"close":1305,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1305},"2026-04-08",57.82,59.41,57.15,57.55,1.77,3.17,902000,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1314,"change":393,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1314},"2026-04-07",56.8,57.36,55.74,55.78,-2.24,833600,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1322,"change":1079,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1322},"2026-04-06",55.29,57.09,55.02,57.060001,3.31,723900,{"date":1326,"open":1327,"high":1328,"low":1329,"close":1330,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1330},"2026-04-02",54.35,56.09,53.76,55.23,-0.07,-0.13,970300,{"date":1335,"open":1336,"high":1337,"low":1338,"close":1339,"change":1340,"percent_change":50,"volume":1341,"transactions":9,"vwap":1339},"2026-04-01",54.75,55.66,54.040001,55.3,0.55,1124900,{"date":1343,"open":1344,"high":1345,"low":1346,"close":1336,"change":151,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1336},"2026-03-31",55.34,55.75,53.73,0.7,1086700,{"date":1350,"open":1351,"high":1352,"low":1353,"close":1354,"change":309,"percent_change":1340,"volume":1355,"transactions":9,"vwap":1354},"2026-03-30",54.66,55.42,53.59,54.37,989600,{"date":1357,"open":1358,"high":1359,"low":1360,"close":1361,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1361},"2026-03-27",55,55.36,52.82,54.07,-1.26,-2.28,1496300,{"date":1366,"open":1367,"high":1368,"low":1330,"close":1369,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1369},"2026-03-26",55.9,56.63,55.33,-0.99,-1.76,733600,{"date":1374,"open":1375,"high":1376,"low":1377,"close":1378,"change":1379,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1378},"2026-03-25",57.45,57.86,55.47,56.32,-0.67,-1.18,895000,{"date":1383,"open":1328,"high":1384,"low":1385,"close":1386,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1386},"2026-03-24",57.41,55.68,56.99,0.47,0.83,1054300,{"date":1391,"open":1392,"high":1393,"low":1394,"close":1395,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1395},"2026-03-23",59,59.68,56.33,56.52,-0.63,-1.1,1116000,{"date":1400,"open":1312,"high":1106,"low":1401,"close":1304,"change":1402,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1304},"2026-03-20",56.93,-0.06,-0.1,1765700,{"date":1406,"open":1407,"high":1408,"low":1359,"close":1409,"change":731,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1409},"2026-03-19",55.96,58.080002,57.21,1.71,1938100,{"date":1413,"open":1414,"high":1415,"low":1367,"close":1416,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1416},"2026-03-18",57.3,57.84,56.25,-1.83,-3.15,1347900,{"date":1421,"open":1099,"high":1422,"low":1423,"close":1408,"change":414,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1408},"2026-03-17",60.02,57.85,-1.91,1568100,{"date":1427,"open":1428,"high":1429,"low":1302,"close":1430,"change":459,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1430},"2026-03-16",57.88,59.59,59.21,2.85,1464500,{"date":1434,"open":1435,"high":1436,"low":1437,"close":1438,"change":1439,"percent_change":1410,"volume":1440,"transactions":9,"vwap":1438},"2026-03-13",57.54,58.94,56.98,57.57,0.97,1284100,{"date":1442,"open":1443,"high":1444,"low":1445,"close":1446,"change":1447,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1446},"2026-03-12",59.54,60.080002,56.5,56.6,-4.02,-6.63,1847800,{"date":1451,"open":1452,"high":1453,"low":1114,"close":1155,"change":1454,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1155},"2026-03-11",62.099998,62.85,-1.9,-3.04,1247400,{"date":1458,"open":1138,"high":1459,"low":1460,"close":1461,"change":1462,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1461},"2026-03-10",63.25,61.96,62.52,-0.47,-0.75,1011200,{"date":1466,"open":1467,"high":1468,"low":1469,"close":1470,"change":478,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1470},"2026-03-09",60.59,63.12,59.39,62.99,2.07,1252200,{"date":1474,"open":1475,"high":1175,"low":1476,"close":1477,"change":393,"percent_change":938,"volume":1478,"transactions":9,"vwap":1477},"2026-03-06",62,60.11,61.71,1263300,{"date":1480,"open":1481,"high":1482,"low":1483,"close":1470,"change":1484,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1470},"2026-03-05",64.040001,64.8,62.81,-1.05,-1.64,1359700,{"date":1488,"open":1489,"high":1490,"low":1491,"close":1481,"change":1046,"percent_change":1209,"volume":1492,"transactions":9,"vwap":1481},"2026-03-04",63.59,64.16,62.25,1092000,{"date":1494,"open":1495,"high":1496,"low":1444,"close":1497,"change":1498,"percent_change":627,"volume":1499,"transactions":9,"vwap":1497},"2026-03-03",61.5,63.61,63.54,0.59,1288800,{"date":1501,"open":1502,"high":1503,"low":1504,"close":132,"change":1417,"percent_change":1505,"volume":1506,"transactions":9,"vwap":132},"2026-03-02",63.45,64.54,62.55,-2.82,1410500,{"date":1508,"open":1509,"high":992,"low":1510,"close":1511,"change":1237,"percent_change":838,"volume":1512,"transactions":9,"vwap":1511},"2026-02-27",63.94,63.44,64.78,993300,{"date":1514,"open":1515,"high":1516,"low":1517,"close":1518,"change":1244,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1518},"2026-02-26",65.96,66.5,64.98,65.080002,-1.3,1043200,{"date":1522,"open":1003,"high":1523,"low":1524,"close":1525,"change":1526,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1525},"2026-02-25",66.25,63.83,65.94,1.6,2.49,1475700,{"date":1530,"open":1531,"high":1532,"low":1533,"close":1534,"change":1004,"percent_change":245,"volume":1535,"transactions":9,"vwap":1534},"2026-02-24",63.49,64.71,63.35,64.34,1278600,{"date":1537,"open":1538,"high":986,"low":1539,"close":1540,"change":1541,"percent_change":1289,"volume":1542,"transactions":9,"vwap":1540},"2026-02-23",63.34,61.46,63.95,0.41,1929000,{"date":1544,"open":1452,"high":1545,"low":1546,"close":1497,"change":887,"percent_change":803,"volume":1547,"transactions":9,"vwap":1497},"2026-02-20",63.69,60.53,1954600,{"date":1549,"open":1219,"high":1550,"low":1551,"close":1213,"change":1552,"percent_change":425,"volume":1553,"transactions":9,"vwap":1213},"2026-02-19",64.86,61,-1.65,2592300,{"date":1555,"open":1556,"high":1557,"low":1558,"close":1559,"change":1560,"percent_change":330,"volume":1561,"transactions":9,"vwap":1559},"2026-02-18",62.32,65.55,61.82,64.07,1.51,2982600,{"date":1563,"open":1564,"high":1565,"low":1564,"close":1566,"change":1567,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1566},"2026-02-17",59.61,63,62.56,3.89,6.63,3104400,{"date":1571,"open":1572,"high":1573,"low":1574,"close":1575,"change":1195,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1575},"2026-02-13",58.61,59.55,58.35,58.67,-0.03,991700,{"date":1579,"open":1580,"high":1241,"low":1287,"close":1581,"change":1582,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1581},"2026-02-12",62.09,58.69,-2.88,-4.68,1268000,{"date":1586,"open":1587,"high":1270,"low":1588,"close":1589,"change":50,"percent_change":980,"volume":1590,"transactions":9,"vwap":1589},"2026-02-11",61.099998,60.35,61.57,1584300,{"date":1592,"open":1593,"high":1594,"low":1595,"close":1069,"change":1596,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1069},"2026-02-10",62.71,63.87,60.51,-2.92,-4.6,1621400,{"date":1600,"open":1601,"high":1602,"low":1603,"close":1531,"change":1604,"percent_change":151,"volume":1605,"transactions":9,"vwap":1531},"2026-02-09",63.53,64.24,62.59,0.24,1092300,{"date":1607,"open":1608,"high":1609,"low":1475,"close":1459,"change":1610,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1459},"2026-02-06",62.54,63.99,0.43,0.68,1226000,{"date":1614,"open":1615,"high":1616,"low":1242,"close":1617,"change":50,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1617},"2026-02-05",61.93,62.98,62.82,1.62,1263100,{"date":1621,"open":1622,"high":1623,"low":1094,"close":1558,"change":605,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1558},"2026-02-04",59.94,62.19,3.34,1907700,{"date":1627,"open":1628,"high":1629,"low":1630,"close":1631,"change":1297,"percent_change":213,"volume":1632,"transactions":9,"vwap":1631},"2026-02-03",58.63,60.099998,58.32,59.82,1046800,{"date":1634,"open":1408,"high":1628,"low":1635,"close":1636,"change":224,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1636},"2026-02-02",57.43,58.6,1.1,905300,{"date":1640,"open":1641,"high":1287,"low":1642,"close":1643,"change":1644,"percent_change":1645,"volume":1535,"transactions":9,"vwap":1643},"2026-01-30",57.79,56.29,57.96,-0.55,-0.94,{"date":1647,"open":1648,"high":1649,"low":1650,"close":1651,"change":1652,"percent_change":979,"volume":1653,"transactions":9,"vwap":1651},"2026-01-29",57.97,58.75,57.69,58.51,0.63,1024600,{"date":1655,"open":1098,"high":1656,"low":1657,"close":1428,"change":1658,"percent_change":1141,"volume":1659,"transactions":9,"vwap":1428},"2026-01-28",59.029999,57.26,0.8,964500,{"date":1661,"open":1662,"high":1663,"low":1116,"close":1664,"change":1665,"percent_change":510,"volume":1666,"transactions":9,"vwap":1664},"2026-01-27",57.07,57.65,57.080002,-0.29,944300,{"date":1668,"open":1669,"high":1670,"low":1437,"close":1671,"change":778,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1671},"2026-01-26",58.49,58.74,57.37,-2.56,1097400,{"date":1675,"open":1087,"high":1676,"low":1106,"close":1677,"change":1195,"percent_change":1576,"volume":1678,"transactions":9,"vwap":1677},"2026-01-23",59.33,58.88,609000,{"date":1680,"open":1681,"high":1682,"low":1651,"close":1280,"change":1683,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1280},"2026-01-22",60.29,61.58,-0.93,-1.55,1025500,{"date":1687,"open":1688,"high":1689,"low":1690,"close":1691,"change":1692,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1691},"2026-01-21",56.75,60.0099983,56.66,59.83,2.16,3.75,1566000,{"date":1696,"open":1697,"high":1443,"low":1438,"close":1698,"change":1485,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1698},"2026-01-20",58.39,57.67,-2.77,1781500,{"date":1702,"open":1123,"high":1703,"low":1704,"close":1705,"change":1706,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1705},"2026-01-16",60.79,59.23,59.31,-1.44,-2.37,1369800,{"date":1710,"open":1061,"high":1711,"low":1712,"close":1124,"change":1498,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1124},"2026-01-15",61.75,59.87,0.98,1511100,{"date":1716,"open":1717,"high":1718,"low":1162,"close":1719,"change":1541,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1719},"2026-01-14",59.71,60.4,60.16,0.69,1009100,{"date":1723,"open":1724,"high":1725,"low":1430,"close":1726,"change":769,"percent_change":903,"volume":1727,"transactions":9,"vwap":1726},"2026-01-13",59.51,60.31,59.75,1346600,{"date":1729,"open":1730,"high":1731,"low":1732,"close":1733,"change":688,"percent_change":1273,"volume":1734,"transactions":9,"vwap":1733},"2026-01-12",57.52,59.95,57,59.92,1680900,{"date":1736,"open":1732,"high":1641,"low":1737,"close":1738,"change":1739,"percent_change":979,"volume":1740,"transactions":9,"vwap":1738},"2026-01-09",56.12,57.61,0.62,1163400,{"date":1742,"open":1743,"high":1744,"low":1745,"close":1386,"change":86,"percent_change":330,"volume":1746,"transactions":9,"vwap":1386},"2026-01-08",55.31,57.68,55.25,1196500,{"date":1748,"open":1749,"high":1750,"low":1751,"close":1752,"change":1753,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1752},"2026-01-07",56.44,56.79,55.28,55.65,-0.88,-1.56,1581000,{"date":1757,"open":1758,"high":1759,"low":1760,"close":1116,"change":1761,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1116},"2026-01-06",54.54,56.68,54.41,1.86,3.4,2028600,{"date":1765,"open":1766,"high":1767,"low":1768,"close":1769,"change":1761,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1769},"2026-01-05",52.92,55.12,52.67,54.67,3.52,1649000,{"date":1773,"open":1774,"high":1775,"low":1776,"close":1777,"change":1778,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1777},"2026-01-02",50.62,52.91,50.52,52.81,2.33,4.62,984000,{"date":1782,"open":1783,"high":1784,"low":1785,"close":1786,"change":1387,"percent_change":627,"volume":1787,"transactions":9,"vwap":1786},"2025-12-31",50,50.78,49.65,50.48,892300,{"date":1789,"open":1790,"high":1790,"low":1791,"close":1792,"change":1793,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1792},"2025-12-30",50.85,49.92,50.0099983,-0.74,-1.46,1046900,{"date":1797,"open":1798,"high":1799,"low":1786,"close":1800,"change":1801,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1800},"2025-12-29",51.96,52.22,50.75,-1.8,-3.43,1061800,{"date":1805,"open":1806,"high":1807,"low":1808,"close":1809,"change":71,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1809},"2025-12-26",51.74,52.58,51.47,52.55,1.74,791100,{"date":1813,"open":1814,"high":1815,"low":1816,"close":1817,"change":1818,"percent_change":1637,"volume":1819,"transactions":9,"vwap":1817},"2025-12-24",51.23,51.79,50.92,51.65,0.56,337400,{"date":1821,"open":1822,"high":1823,"low":1824,"close":1825,"change":1826,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1825},"2025-12-23",52.18,52.23,50.72,51.09,-1.14,-2.18,981300,{"date":1830,"open":1831,"high":1832,"low":1833,"close":1823,"change":403,"percent_change":131,"volume":1834,"transactions":9,"vwap":1823},"2025-12-22",52.060001,52.57,51.78,812300,{"date":1836,"open":1837,"high":1838,"low":1839,"close":1840,"change":1841,"percent_change":1347,"volume":1842,"transactions":9,"vwap":1840},"2025-12-19",51.3,52.77,50.9,52.02,0.36,2183200,{"date":1844,"open":1845,"high":1831,"low":1846,"close":1847,"change":1141,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1847},"2025-12-18",51.07,50.66,51.66,2.79,1985800,{"date":1851,"open":1852,"high":1853,"low":1854,"close":1855,"change":732,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1855},"2025-12-17",48.79,51,48.63,50.26,2.26,1337700,{"date":1859,"open":1792,"high":1860,"low":1861,"close":1862,"change":812,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1862},"2025-12-16",50.39,48.85,49.15,-2.21,1058500,{"date":1866,"open":1867,"high":1868,"low":1869,"close":1855,"change":131,"percent_change":1658,"volume":1870,"transactions":9,"vwap":1855},"2025-12-15",49.88,50.29,49.27,1051700,{"date":1872,"open":1873,"high":1774,"low":1874,"close":1875,"change":71,"percent_change":1164,"volume":1876,"transactions":9,"vwap":1875},"2025-12-12",49.080002,49.049999,49.86,1287900,{"date":1878,"open":1879,"high":1880,"low":1881,"close":1882,"change":111,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1882},"2025-12-11",48.9,49.74,48.62,48.96,0.12,899200,{"date":1886,"open":1887,"high":1888,"low":1889,"close":1879,"change":1229,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1879},"2025-12-10",47.49,49.11,47.17,3.01,969400,{"date":1893,"open":1894,"high":1895,"low":1896,"close":1897,"change":1289,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1897},"2025-12-09",46.82,47.68,46.8,47.47,1.39,689700,{"date":1901,"open":1902,"high":1903,"low":1904,"close":1894,"change":1020,"percent_change":373,"volume":1905,"transactions":9,"vwap":1894},"2025-12-08",47.25,47.6,46.47,900000,{"date":1907,"open":1908,"high":1909,"low":1910,"close":1911,"change":1912,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1911},"2025-12-05",47.78,47.85,46.9,46.98,-0.8,-1.67,790800,{"date":1916,"open":1917,"high":1918,"low":1919,"close":1908,"change":1920,"percent_change":393,"volume":1921,"transactions":9,"vwap":1908},"2025-12-04",48.42,48.55,47.42,-0.62,836400,{"date":1923,"open":1924,"high":1925,"low":1926,"close":1927,"change":1928,"percent_change":121,"volume":1929,"transactions":9,"vwap":1927},"2025-12-03",48,48.89,47.93,48.4,0.54,852400,{"date":1931,"open":1932,"high":1933,"low":1934,"close":1935,"change":1936,"percent_change":106,"volume":1937,"transactions":9,"vwap":1935},"2025-12-02",47.52,48.16,46.97,47.86,0.48,835300,{"date":1939,"open":1940,"high":1909,"low":1941,"close":1942,"change":903,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1942},"2025-12-01",47.13,46.58,47.38,-0.59,930800,{"date":1946,"open":1947,"high":1948,"low":1949,"close":1950,"change":1951,"percent_change":769,"volume":1952,"transactions":9,"vwap":1950},"2025-11-28",47.81,47.91,47.43,47.66,-0.08,417300,{"date":1954,"open":1955,"high":1956,"low":1955,"close":1957,"change":163,"percent_change":25,"volume":1958,"transactions":9,"vwap":1957},"2025-11-26",46.86,47.96,47.74,1269200,{"date":1960,"open":1961,"high":1962,"low":1963,"close":1964,"change":605,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1964},"2025-11-25",45.060001,47.2,45,47,4.44,1993800,{"date":1968,"open":1969,"high":1970,"low":1971,"close":1963,"change":1972,"percent_change":1753,"volume":1973,"transactions":9,"vwap":1963},"2025-11-24",45.48,45.68,44.82,-0.4,1084300,{"date":1975,"open":1976,"high":1977,"low":1978,"close":1979,"change":1856,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1979},"2025-11-21",43.45,45.58,43.43,45.4,5.24,1346300,{"date":1983,"open":1984,"high":1985,"low":30,"close":1986,"change":1987,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1986},"2025-11-20",44.22,44.66,43.14,-0.9,-2.04,972700,{"date":1991,"open":1992,"high":1993,"low":1994,"close":1995,"change":1645,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1995},"2025-11-19",44.98,45.41,44.029999,44.040001,-2.09,712900,{"date":1999,"open":2000,"high":2001,"low":2002,"close":1992,"change":1652,"percent_change":2003,"volume":2004,"transactions":9,"vwap":1992},"2025-11-18",44.23,45.24,44,1.42,1108700,{"date":2006,"open":2007,"high":1977,"low":2008,"close":2009,"change":1943,"percent_change":2010,"volume":2011,"transactions":9,"vwap":2009},"2025-11-17",45.25,43.98,44.35,-1.31,1298600,{"date":2013,"open":2014,"high":2015,"low":2016,"close":2017,"change":2018,"percent_change":2019,"volume":2020,"transactions":9,"vwap":2017},"2025-11-14",45.45,46,44.9,44.94,-0.95,-2.07,999100,{"date":2022,"open":2023,"high":2024,"low":2025,"close":2026,"change":2027,"percent_change":594,"volume":2028,"transactions":9,"vwap":2026},"2025-11-13",45.8,47.080002,45.63,45.89,-0.12,1113500,{"date":2030,"open":2031,"high":2032,"low":2033,"close":2034,"change":896,"percent_change":700,"volume":2035,"transactions":9,"vwap":2034},"2025-11-12",46.33,46.99,45.95,46.0099983,1373900,{"date":2037,"open":2034,"high":2038,"low":2039,"close":2040,"change":2041,"percent_change":2042,"volume":2043,"transactions":9,"vwap":2040},"2025-11-11",46.31,45.53,45.87,-0.09,-0.2,983100,{"date":2045,"open":2046,"high":2047,"low":2048,"close":2049,"change":2050,"percent_change":2051,"volume":2052,"transactions":9,"vwap":2049},"2025-11-10",47.46,47.8,45.93,45.96,-1.49,-3.14,1274700,{"date":2054,"open":1964,"high":2055,"low":2056,"close":2057,"change":2058,"percent_change":979,"volume":2059,"transactions":9,"vwap":2057},"2025-11-07",47.87,46.88,47.45,0.51,1116500,{"date":2061,"open":2062,"high":2063,"low":1955,"close":2064,"change":1362,"percent_change":2065,"volume":2066,"transactions":9,"vwap":2064},"2025-11-06",47.9,48.27,46.94,-2.61,1329300,{"date":2068,"open":1926,"high":142,"low":2069,"close":2070,"change":1071,"percent_change":627,"volume":2071,"transactions":9,"vwap":2070},"2025-11-05",47.58,48.2,1009900,{"date":2073,"open":2074,"high":2075,"low":2076,"close":2077,"change":1070,"percent_change":1063,"volume":2078,"transactions":9,"vwap":2077},"2025-11-04",47.44,48.58,47.27,47.75,1449900,{"date":2080,"open":2081,"high":2082,"low":2083,"close":2084,"change":2085,"percent_change":2086,"volume":2087,"transactions":9,"vwap":2084},"2025-11-03",49.55,49.66,47.39,47.48,-2.32,-4.66,1860100,{"date":2089,"open":2090,"high":2091,"low":2092,"close":2093,"change":1720,"percent_change":2094,"volume":2095,"transactions":9,"vwap":2093},"2025-10-31",49.2,50.6,49,49.8,1.41,1579100,{"date":2097,"open":2098,"high":2099,"low":2100,"close":1888,"change":393,"percent_change":2101,"volume":2102,"transactions":9,"vwap":1888},"2025-10-30",50.33,50.68,48.76,-2.54,2376500,{"date":2104,"open":2105,"high":1758,"low":2106,"close":1860,"change":2107,"percent_change":2108,"volume":2109,"transactions":9,"vwap":1860},"2025-10-29",54.5,49.87,-3.94,-7.25,4651900,{"date":2111,"open":2112,"high":2113,"low":2114,"close":2115,"change":2116,"percent_change":2117,"volume":2118,"transactions":9,"vwap":2115},"2025-10-28",56.040001,56.15,54.22,54.33,-1.58,-2.83,3092800,{"date":2120,"open":2121,"high":2122,"low":2123,"close":2124,"change":595,"percent_change":2125,"volume":2126,"transactions":9,"vwap":2124},"2025-10-27",56.64,57.47,55.79,55.91,-0.43,2013800,{"date":2128,"open":2129,"high":2130,"low":2131,"close":2113,"change":856,"percent_change":1541,"volume":2132,"transactions":9,"vwap":2113},"2025-10-24",57.35,57.56,55.89,1556800,{"date":2134,"open":1445,"high":2135,"low":2136,"close":2137,"change":1463,"percent_change":2138,"volume":2139,"transactions":9,"vwap":2137},"2025-10-23",56.89,55.21,55.92,-1.32,1338500,{"date":2141,"open":1743,"high":2142,"low":2143,"close":2144,"change":2145,"percent_change":988,"volume":2146,"transactions":9,"vwap":2144},"2025-10-22",56.78,55.27,56.67,1.27,1827100,{"date":2148,"open":2149,"high":1314,"low":2150,"close":2151,"change":50,"percent_change":1164,"volume":2152,"transactions":9,"vwap":2151},"2025-10-21",54.46,54.4,55.4,1011900,{"date":2154,"open":2155,"high":2156,"low":2157,"close":2150,"change":1610,"percent_change":1658,"volume":2158,"transactions":9,"vwap":2150},"2025-10-20",54.2,54.69,53.93,939500,{"date":2160,"open":2161,"high":2162,"low":2163,"close":2164,"change":1237,"percent_change":1644,"volume":2165,"transactions":9,"vwap":2164},"2025-10-17",53.86,54.64,53.71,53.97,622000,{"date":2167,"open":2168,"high":2169,"low":2170,"close":2171,"change":2172,"percent_change":903,"volume":2173,"transactions":9,"vwap":2171},"2025-10-16",54.43,55.0099983,54.029999,54.27,-0.15,896400,{"date":2175,"open":2176,"high":1751,"low":2114,"close":2177,"change":1951,"percent_change":2172,"volume":2178,"transactions":9,"vwap":2177},"2025-10-15",54.86,54.42,888900,{"date":2180,"open":2181,"high":2182,"low":2183,"close":2105,"change":42,"percent_change":2184,"volume":2185,"transactions":9,"vwap":2105},"2025-10-14",53.12,55.17,53,1.36,1014600,{"date":2187,"open":2188,"high":2189,"low":2190,"close":2191,"change":2192,"percent_change":2193,"volume":2194,"transactions":9,"vwap":2191},"2025-10-13",53.040001,53.8,52.56,53.77,1.69,3.25,1467400,{"date":2196,"open":1329,"high":2197,"low":1833,"close":2198,"change":2116,"percent_change":2199,"volume":2200,"transactions":9,"vwap":2198},"2025-10-10",53.95,52.080002,-2.94,1134400,{"date":2202,"open":2203,"high":2105,"low":2203,"close":2204,"change":146,"percent_change":1005,"volume":2205,"transactions":9,"vwap":2204},"2025-10-09",53.56,53.66,623800,{"date":2207,"open":2208,"high":2209,"low":2183,"close":2210,"change":2211,"percent_change":1362,"volume":2212,"transactions":9,"vwap":2210},"2025-10-08",54.25,54.29,53.34,-0.68,937900,{"date":2214,"open":2215,"high":2162,"low":2216,"close":2215,"change":2217,"percent_change":2218,"volume":2219,"transactions":9,"vwap":2215},"2025-10-07",54.02,53.2,-0.35,-0.64,1178200,{"date":2221,"open":2222,"high":2222,"low":2223,"close":1354,"change":414,"percent_change":1988,"volume":2224,"transactions":9,"vwap":1354},"2025-10-06",55.54,54.14,1444900,{"date":2226,"open":2227,"high":2228,"low":2168,"close":2229,"change":2230,"percent_change":1005,"volume":2231,"transactions":9,"vwap":2229},"2025-10-03",55.24,55.57,55.5,0.33,1212600,{"date":2233,"open":2234,"high":1385,"low":2235,"close":2182,"change":1046,"percent_change":2236,"volume":2237,"transactions":9,"vwap":2182},"2025-10-02",54.36,54.060001,0.91,1134800,{"date":2239,"open":2240,"high":2241,"low":2242,"close":1769,"change":2243,"percent_change":2244,"volume":2245,"transactions":9,"vwap":1769},"2025-10-01",54.45,55.16,53.89,0.03,0.05,1291300,{"date":2247,"open":1344,"high":1115,"low":2248,"close":2162,"change":1244,"percent_change":1684,"volume":2249,"transactions":9,"vwap":2162},"2025-09-30",53.79,1453200,{"date":2251,"open":2252,"high":2123,"low":2253,"close":2229,"change":2254,"percent_change":255,"volume":2255,"transactions":9,"vwap":2229},"2025-09-29",55.45,54.8,0.75,1173300,{"date":2257,"open":2235,"high":2258,"low":2259,"close":1336,"change":1071,"percent_change":1388,"volume":2260,"transactions":9,"vwap":1336},"2025-09-26",55.040001,53.75,1120000,{"date":2262,"open":2263,"high":2264,"low":2265,"close":2266,"change":1396,"percent_change":297,"volume":2267,"transactions":9,"vwap":2266},"2025-09-25",54.68,54.82,53.88,54.3,1030200,{"date":2269,"open":2270,"high":2271,"low":2208,"close":2272,"change":57,"percent_change":71,"volume":2273,"transactions":9,"vwap":2272},"2025-09-24",54.52,55.44,54.93,1291100,{"date":2275,"open":2276,"high":2149,"low":2277,"close":2278,"change":1340,"percent_change":93,"volume":2279,"transactions":9,"vwap":2278},"2025-09-23",54,53.6,54.44,1083500,{"date":2281,"open":2149,"high":2282,"low":2283,"close":2242,"change":1037,"percent_change":1362,"volume":2284,"transactions":9,"vwap":2242},"2025-09-22",54.57,53.68,1280100,{"date":2286,"open":2287,"high":2288,"low":2289,"close":2290,"change":509,"percent_change":469,"volume":2291,"transactions":9,"vwap":2290},"2025-09-19",55.61,55.87,54.32,54.58,2056300,{"date":2293,"open":1338,"high":1339,"low":2294,"close":1767,"change":970,"percent_change":2295,"volume":2296,"transactions":9,"vwap":1767},"2025-09-18",53.38,1.32,1572600,{"date":2298,"open":2299,"high":2300,"low":2301,"close":2150,"change":2302,"percent_change":617,"volume":2303,"transactions":9,"vwap":2150},"2025-09-17",54.7,55.26,53.91,-0.27,1582500,{"date":2305,"open":2306,"high":2307,"low":2308,"close":1769,"change":2309,"percent_change":2310,"volume":2311,"transactions":9,"vwap":1769},"2025-09-16",56.02,56.22,53.81,-1.63,-2.9,2287900,{"date":2313,"open":2314,"high":2315,"low":1328,"close":2316,"change":2317,"percent_change":2318,"volume":2319,"transactions":9,"vwap":2316},"2025-09-15",56.58,56.76,56.3,-0.23,-0.41,1513900,{"date":2321,"open":2322,"high":2323,"low":41,"close":1116,"change":2324,"percent_change":830,"volume":2325,"transactions":9,"vwap":1116},"2025-09-12",57.74,58,-1.68,1526500,{"date":2327,"open":1670,"high":1670,"low":2328,"close":1106,"change":2329,"percent_change":1463,"volume":2330,"transactions":9,"vwap":1106},"2025-09-11",57.64,-0.44,1568600,{"date":2332,"open":1093,"high":1107,"low":2333,"close":2334,"change":838,"percent_change":1133,"volume":2335,"transactions":9,"vwap":2334},"2025-09-10",58.029999,58.65,1844500,{"date":2337,"open":2338,"high":2339,"low":1574,"close":2340,"change":2341,"percent_change":2342,"volume":2343,"transactions":9,"vwap":2340},"2025-09-09",59.78,60.09,59.11,-1,-1.66,1282300,{"date":2345,"open":1124,"high":2346,"low":2347,"close":1476,"change":616,"percent_change":1244,"volume":2348,"transactions":9,"vwap":1476},"2025-09-08",60.85,59.81,855400,{"date":2350,"open":2351,"high":2352,"low":2353,"close":1059,"change":2354,"percent_change":1793,"volume":2355,"transactions":9,"vwap":1059},"2025-09-05",61.080002,61.86,60.33,-0.45,907100,{"date":2357,"open":2358,"high":1243,"low":1214,"close":2351,"change":1920,"percent_change":2341,"volume":2359,"transactions":9,"vwap":2351},"2025-09-04",61.97,808600,{"date":2361,"open":2362,"high":1213,"low":1146,"close":2363,"change":245,"percent_change":50,"volume":2364,"transactions":9,"vwap":2363},"2025-09-03",60.9,61.7,650100,{"date":2366,"open":1467,"high":2367,"low":2368,"close":2369,"change":372,"percent_change":2370,"volume":2371,"transactions":9,"vwap":2369},"2025-09-02",61.3,60.13,61.09,-0.6,1012500,{"date":2373,"open":2374,"high":2375,"low":2376,"close":1539,"change":839,"percent_change":1683,"volume":2377,"transactions":9,"vwap":1539},"2025-08-29",62.029999,62.28,61.34,812200,{"date":2379,"open":2380,"high":2381,"low":1207,"close":1193,"change":848,"percent_change":403,"volume":2382,"transactions":9,"vwap":1193},"2025-08-28",61.95,62.16,979200,{"date":2384,"open":2385,"high":1213,"low":1711,"close":2386,"change":1576,"percent_change":2387,"volume":2388,"transactions":9,"vwap":2386},"2025-08-27",62.0099983,61.91,-0.05,1030400,{"date":2390,"open":1236,"high":1453,"low":1137,"close":2391,"change":146,"percent_change":2392,"volume":2393,"transactions":9,"vwap":2391},"2025-08-26",61.94,0.52,1255900,{"date":2395,"open":1593,"high":132,"low":2396,"close":2397,"change":2398,"percent_change":2399,"volume":2255,"transactions":9,"vwap":2397},"2025-08-25",61.48,61.62,-1.09,-1.74,{"date":2401,"open":2375,"high":1481,"low":1152,"close":1593,"change":2402,"percent_change":2403,"volume":2404,"transactions":9,"vwap":1593},"2025-08-22",0.58,0.93,1057700,{"date":2406,"open":1220,"high":1243,"low":2362,"close":2407,"change":403,"percent_change":741,"volume":2408,"transactions":9,"vwap":2407},"2025-08-21",62.13,899500,{"date":2410,"open":1220,"high":1491,"low":1551,"close":2411,"change":1020,"percent_change":594,"volume":2412,"transactions":9,"vwap":2411},"2025-08-20",61.92,1107400,{"date":2414,"open":1137,"high":994,"low":2415,"close":1130,"change":896,"percent_change":856,"volume":2416,"transactions":9,"vwap":1130},"2025-08-19",61.4,876300,{"date":2418,"open":1186,"high":1186,"low":1185,"close":2391,"change":1484,"percent_change":1913,"volume":2419,"transactions":9,"vwap":2391},"2025-08-18",1382000,{"date":2421,"open":2422,"high":2423,"low":2424,"close":1470,"change":2425,"percent_change":2370,"volume":2426,"transactions":9,"vwap":1470},"2025-08-15",63.65,63.7,62.62,-0.38,976400,{"date":2428,"open":1497,"high":2429,"low":1483,"close":2430,"change":2431,"percent_change":1827,"volume":2432,"transactions":9,"vwap":2430},"2025-08-14",64.080002,63.37,-1.41,1067100,{"date":2434,"open":1556,"high":2435,"low":2436,"close":1511,"change":2437,"percent_change":2438,"volume":2439,"transactions":9,"vwap":1511},"2025-08-13",64.87,61.25,2.42,3.88,1933600,{"date":2441,"open":2442,"high":2443,"low":2444,"close":2445,"change":2446,"percent_change":2447,"volume":2448,"transactions":9,"vwap":2445},"2025-08-12",62.31,62.72,61.2,62.36,0.77,1.25,1434500,{"date":2450,"open":1140,"high":1236,"low":2451,"close":2452,"change":2244,"percent_change":2453,"volume":2454,"transactions":9,"vwap":2452},"2025-08-11",60.89,61.59,0.08,990000,{"date":2456,"open":2457,"high":2458,"low":2459,"close":2460,"change":2461,"percent_change":1396,"volume":2462,"transactions":9,"vwap":2460},"2025-08-08",61.41,61.87,60.69,61.54,-0.39,1497900,{"date":2464,"open":2465,"high":1491,"low":1124,"close":1615,"change":855,"percent_change":308,"volume":2466,"transactions":9,"vwap":1615},"2025-08-07",62.049999,1249000,{"date":2468,"open":1475,"high":1199,"low":1214,"close":1711,"change":1883,"percent_change":404,"volume":2469,"transactions":9,"vwap":1711},"2025-08-06",1463500,{"date":2471,"open":2472,"high":2473,"low":1265,"close":1270,"change":2474,"percent_change":937,"volume":2475,"transactions":9,"vwap":1270},"2025-08-05",63.0099983,63.5,-0.96,2095400,{"date":2477,"open":2478,"high":1502,"low":2479,"close":1603,"change":403,"percent_change":741,"volume":2480,"transactions":9,"vwap":1603},"2025-08-04",63.17,61.35,2740900,{"date":2482,"open":2483,"high":1024,"low":1242,"close":2484,"change":937,"percent_change":2485,"volume":2486,"transactions":9,"vwap":2484},"2025-08-01",63.42,62.38,-2.39,1941200,{"date":2488,"open":2489,"high":2490,"low":2430,"close":2491,"change":1672,"percent_change":2492,"volume":2493,"transactions":9,"vwap":2491},"2025-07-31",65.87,67,63.91,-3.85,2216600,{"date":2495,"open":2496,"high":2497,"low":2498,"close":2499,"change":2500,"percent_change":2501,"volume":2502,"transactions":9,"vwap":2499},"2025-07-30",66,67.63,64.19,66.47,3.29,5.21,3615700,{"date":2504,"open":2505,"high":2506,"low":2507,"close":2508,"change":519,"percent_change":2509,"volume":2510,"transactions":9,"vwap":2508},"2025-07-29",65.93,66.19,63.13,63.18,-4.11,2595000,{"date":2512,"open":1525,"high":2513,"low":2514,"close":2515,"change":647,"percent_change":657,"volume":2516,"transactions":9,"vwap":2515},"2025-07-28",66.65,65.13,65.89,1384700,{"date":2518,"open":2519,"high":2520,"low":2521,"close":2522,"change":309,"percent_change":2523,"volume":2524,"transactions":9,"vwap":2522},"2025-07-25",65.54,66.029999,64.31,65.78,0.46,1190000,{"date":2526,"open":2527,"high":2528,"low":2529,"close":2530,"change":2531,"percent_change":2532,"volume":2533,"transactions":9,"vwap":2530},"2025-07-24",68,68.23,65.42,65.48,-3.03,-4.42,1345700,{"date":2535,"open":2536,"high":2537,"low":2538,"close":2539,"change":2540,"percent_change":761,"volume":2541,"transactions":9,"vwap":2539},"2025-07-23",66.64,69.7,66.54,68.51,2.5,2608200,{"date":2543,"open":1024,"high":2544,"low":1024,"close":2545,"change":2546,"percent_change":2500,"volume":2547,"transactions":9,"vwap":2545},"2025-07-22",66.36,66.010002,2.1,1635600,{"date":2549,"open":2550,"high":2551,"low":1468,"close":2491,"change":2552,"percent_change":2553,"volume":1584,"transactions":9,"vwap":2491},"2025-07-21",63.24,64.43,1.23,1.96,{"date":2555,"open":2556,"high":1531,"low":1460,"close":1202,"change":2446,"percent_change":2557,"volume":2558,"transactions":9,"vwap":1202},"2025-07-18",62.83,1.24,1408500,{"date":2560,"open":2561,"high":2562,"low":1595,"close":2386,"change":2354,"percent_change":2563,"volume":2564,"transactions":9,"vwap":2386},"2025-07-17",62.74,62.97,-0.72,1583400,{"date":2566,"open":2567,"high":1035,"low":2385,"close":2445,"change":1402,"percent_change":1403,"volume":2568,"transactions":9,"vwap":2445},"2025-07-16",63.049999,1035200,{"date":2570,"open":1024,"high":2571,"low":1138,"close":1213,"change":2572,"percent_change":1596,"volume":2573,"transactions":9,"vwap":1213},"2025-07-15",64.33,-1.88,1127200,{"date":2575,"open":1183,"high":2576,"low":2577,"close":1044,"change":1462,"percent_change":2578,"volume":2579,"transactions":9,"vwap":1044},"2025-07-14",65.16,64.029999,-0.73,1203100,{"date":2581,"open":2582,"high":2583,"low":2483,"close":2583,"change":1005,"percent_change":627,"volume":2584,"transactions":9,"vwap":2583},"2025-07-11",64.57,64.77,1182500,{"date":2586,"open":1200,"high":2587,"low":1200,"close":2588,"change":2243,"percent_change":2244,"volume":2589,"transactions":9,"vwap":2588},"2025-07-10",65.41,64.17,878000,{"date":2591,"open":2473,"high":2592,"low":1186,"close":2593,"change":2594,"percent_change":2595,"volume":2596,"transactions":9,"vwap":2593},"2025-07-09",64.46,64.14,0.92,1.46,1316300,{"date":2598,"open":2599,"high":2600,"low":2601,"close":2602,"change":2603,"percent_change":617,"volume":2604,"transactions":9,"vwap":2602},"2025-07-08",63.75,64.42,63.14,63.22,-0.31,1509900,{"date":2606,"open":2607,"high":1184,"low":994,"close":1601,"change":2608,"percent_change":2609,"volume":2610,"transactions":9,"vwap":1601},"2025-07-07",65.019997,-2.17,-3.3,1795200,{"date":2612,"open":2576,"high":2613,"low":2614,"close":1001,"change":1610,"percent_change":141,"volume":2615,"transactions":9,"vwap":1001},"2025-07-03",65.99,64.62,607900,{"date":2617,"open":2618,"high":2619,"low":2620,"close":2621,"change":25,"percent_change":751,"volume":2622,"transactions":9,"vwap":2621},"2025-07-02",63.93,65.6,63.48,65.27,1128300,{"date":2624,"open":1233,"high":2625,"low":2626,"close":2423,"change":2627,"percent_change":2628,"volume":2629,"transactions":9,"vwap":2423},"2025-07-01",64.55,62.29,1.04,1.66,1584100,{"date":2631,"open":2632,"high":2443,"low":2633,"close":2634,"change":1541,"percent_change":141,"volume":2635,"transactions":9,"vwap":2634},"2025-06-30",62.44,61.33,62.66,1777900,{"date":2637,"open":2479,"high":1175,"low":2638,"close":1491,"change":50,"percent_change":2639,"volume":2640,"transactions":9,"vwap":1491},"2025-06-27",60.76,1.63,1741400,{"date":2642,"open":2338,"high":2376,"low":2643,"close":2436,"change":2644,"percent_change":751,"volume":2645,"transactions":9,"vwap":2436},"2025-06-26",59.45,1.47,939300,{"date":2647,"open":1717,"high":2648,"low":2649,"close":2338,"change":2650,"percent_change":2651,"volume":2652,"transactions":9,"vwap":2338},"2025-06-25",60.14,59.16,0.09,0.15,1458300,{"date":2654,"open":1139,"high":2655,"low":1573,"close":2656,"change":1125,"percent_change":2657,"volume":2658,"transactions":9,"vwap":2656},"2025-06-24",61.21,59.69,-0.7,1530900,{"date":2660,"open":1288,"high":2661,"low":2662,"close":1476,"change":1883,"percent_change":1187,"volume":2663,"transactions":9,"vwap":1476},"2025-06-23",60.23,57.12,1333400,{"date":2665,"open":2666,"high":2667,"low":2668,"close":2669,"change":971,"percent_change":2670,"volume":2671,"transactions":9,"vwap":2669},"2025-06-20",59.46,60.22,58.97,59.99,1.82,1728000,{"date":2673,"open":2674,"high":2675,"low":2676,"close":1075,"change":1951,"percent_change":2677,"volume":2678,"transactions":9,"vwap":1075},"2025-06-18",58.96,59.77,58.33,-0.14,1381500,{"date":2680,"open":2681,"high":2682,"low":2683,"close":1392,"change":2677,"percent_change":595,"volume":2684,"transactions":9,"vwap":1392},"2025-06-17",58.86,60.049999,58.37,1273000,{"date":2686,"open":1376,"high":2687,"low":2688,"close":2689,"change":1298,"percent_change":2690,"volume":2691,"transactions":9,"vwap":2689},"2025-06-16",59.36,57.62,59.14,3.72,1301100,{"date":2693,"open":2694,"high":2695,"low":2696,"close":2697,"change":2698,"percent_change":2699,"volume":2700,"transactions":9,"vwap":2697},"2025-06-13",57.51,58.13,56.4,57.02,-1.77,-3.01,1993500,{"date":2702,"open":2703,"high":2704,"low":2703,"close":2705,"change":2706,"percent_change":2707,"volume":2708,"transactions":9,"vwap":2705},"2025-06-12",56.94,58.84,58.79,1.18,2.05,1250400,{"date":2710,"open":2711,"high":2712,"low":1304,"close":1738,"change":2713,"percent_change":57,"volume":2714,"transactions":9,"vwap":1738},"2025-06-11",57.77,58.16,0.28,1108100,{"date":2716,"open":1649,"high":2643,"low":2717,"close":2718,"change":778,"percent_change":2719,"volume":2720,"transactions":9,"vwap":2718},"2025-06-10",56.88,57.33,-2.57,1349500,{"date":2722,"open":2723,"high":2689,"low":1077,"close":2704,"change":2724,"percent_change":1028,"volume":2725,"transactions":9,"vwap":2704},"2025-06-09",58.02,1.03,1334200,{"date":2727,"open":2728,"high":2729,"low":2730,"close":1077,"change":732,"percent_change":2553,"volume":2731,"transactions":9,"vwap":1077},"2025-06-06",57.49,57.89,56.61,1044500,{"date":2733,"open":2734,"high":2735,"low":2736,"close":2737,"change":904,"percent_change":1396,"volume":2738,"transactions":9,"vwap":2737},"2025-06-05",57.16,57.53,56.14,56.7,1302000,{"date":2740,"open":2741,"high":2130,"low":2112,"close":1322,"change":224,"percent_change":121,"volume":2742,"transactions":9,"vwap":1322},"2025-06-04",56.87,1238200,{"date":2744,"open":2112,"high":2745,"low":2746,"close":2747,"change":57,"percent_change":879,"volume":2748,"transactions":9,"vwap":2747},"2025-06-03",56.92,55.029999,56.42,1396400,{"date":2750,"open":2272,"high":2751,"low":2171,"close":2752,"change":2753,"percent_change":2754,"volume":2755,"transactions":9,"vwap":2752},"2025-06-02",56.13,55.93,0.76,1.38,1177400,{"date":2757,"open":1352,"high":2758,"low":2168,"close":2182,"change":2329,"percent_change":2759,"volume":2760,"transactions":9,"vwap":2182},"2025-05-30",55.81,-0.79,1152900,{"date":2762,"open":1743,"high":2697,"low":2300,"close":2287,"change":1936,"percent_change":2763,"volume":2764,"transactions":9,"vwap":2287},"2025-05-29",0.87,1361300,{"date":2766,"open":2228,"high":2767,"low":2768,"close":2769,"change":1665,"percent_change":616,"volume":2770,"transactions":9,"vwap":2769},"2025-05-28",55.86,54.39,55.13,1174000,{"date":2772,"open":112,"high":1328,"low":2773,"close":1352,"change":2774,"percent_change":2775,"volume":2776,"transactions":9,"vwap":1352},"2025-05-27",53.15,2.84,5.4,1546300,{"date":2778,"open":2779,"high":2780,"low":2781,"close":1807,"change":856,"percent_change":2782,"volume":2783,"transactions":9,"vwap":1807},"2025-05-23",51.99,53.02,51.36,0.44,952100,{"date":2785,"open":2786,"high":1807,"low":2787,"close":2788,"change":769,"percent_change":2789,"volume":2790,"transactions":9,"vwap":2788},"2025-05-22",52.51,51.6,52.35,-0.32,737400,{"date":2792,"open":2210,"high":2793,"low":2794,"close":2795,"change":2796,"percent_change":1996,"volume":2797,"transactions":9,"vwap":2795},"2025-05-21",53.62,52.49,52.52,-1.12,939600,{"date":2799,"open":2800,"high":1336,"low":2801,"close":2802,"change":1987,"percent_change":1552,"volume":2803,"transactions":9,"vwap":2802},"2025-05-20",54.26,53.55,53.64,653900,{"date":2805,"open":2806,"high":2807,"low":2171,"close":1758,"change":2808,"percent_change":519,"volume":2809,"transactions":9,"vwap":1758},"2025-05-19",55.09,55.64,-1.52,1276800,{"date":2811,"open":2746,"high":2812,"low":1336,"close":2813,"change":2724,"percent_change":572,"volume":2814,"transactions":9,"vwap":2813},"2025-05-16",56.26,56.060001,1381800,{"date":2816,"open":2817,"high":2818,"low":2223,"close":2746,"change":136,"percent_change":2819,"volume":2820,"transactions":9,"vwap":2746},"2025-05-15",54.49,55.07,1.44,928200,{"date":2822,"open":2823,"high":2289,"low":1766,"close":2208,"change":1387,"percent_change":2763,"volume":2824,"transactions":9,"vwap":2208},"2025-05-14",53.27,1183100,{"date":2826,"open":2827,"high":2197,"low":2828,"close":2829,"change":2447,"percent_change":2830,"volume":2831,"transactions":9,"vwap":2829},"2025-05-13",52.66,52.42,53.78,2.38,1382800,{"date":2833,"open":2834,"high":2835,"low":2836,"close":2837,"change":2838,"percent_change":2839,"volume":2840,"transactions":9,"vwap":2837},"2025-05-12",52.21,53.029999,51.45,52.53,2.4,4.79,1517700,{"date":2842,"open":1867,"high":1786,"low":1862,"close":2843,"change":403,"percent_change":2844,"volume":2845,"transactions":9,"vwap":2843},"2025-05-09",50.13,0.42,767700,{"date":2847,"open":2848,"high":2849,"low":2106,"close":1791,"change":2850,"percent_change":2425,"volume":2851,"transactions":9,"vwap":1791},"2025-05-08",50.63,51.02,-0.19,1062600,{"date":2853,"open":2854,"high":2855,"low":2856,"close":2857,"change":245,"percent_change":2552,"volume":2858,"transactions":9,"vwap":2857},"2025-05-07",49.72,50.69,49.44,50.11,918000,{"date":2860,"open":2861,"high":2862,"low":2863,"close":2864,"change":1987,"percent_change":2865,"volume":2866,"transactions":9,"vwap":2864},"2025-05-06",49.43,49.59,48.57,49.5,-1.79,1161400,{"date":2868,"open":2869,"high":2870,"low":2871,"close":2872,"change":2650,"percent_change":855,"volume":2873,"transactions":9,"vwap":2872},"2025-05-05",49.9,50.96,49.31,50.4,1061900,{"date":2875,"open":2090,"high":2876,"low":2877,"close":2878,"change":2879,"percent_change":2880,"volume":2881,"transactions":9,"vwap":2878},"2025-05-02",50.74,48.36,50.31,2.15,4.46,1673300,{"date":2883,"open":2884,"high":2885,"low":1908,"close":1933,"change":1863,"percent_change":2886,"volume":2887,"transactions":9,"vwap":1933},"2025-05-01",49.85,51.85,-4.39,2433000,{"date":2889,"open":2890,"high":2891,"low":2892,"close":2893,"change":970,"percent_change":888,"volume":2894,"transactions":9,"vwap":2893},"2025-04-30",48.44,50.57,47.23,50.37,2940500,{"date":2896,"open":2897,"high":2898,"low":2899,"close":1785,"change":711,"percent_change":2900,"volume":2901,"transactions":9,"vwap":1785},"2025-04-29",50.59,50.86,49.24,-2.78,1843500,{"date":2903,"open":2904,"high":2905,"low":2906,"close":1845,"change":2594,"percent_change":1079,"volume":2907,"transactions":9,"vwap":1845},"2025-04-28",50.35,51.53,50.3,1153900,{"date":2909,"open":2910,"high":2911,"low":2912,"close":2913,"change":2914,"percent_change":929,"volume":2028,"transactions":9,"vwap":2913},"2025-04-25",50.18,50.95,49.83,50.15,-0.33,{"date":2916,"open":2917,"high":2918,"low":2919,"close":1786,"change":2920,"percent_change":721,"volume":2921,"transactions":9,"vwap":1786},"2025-04-24",51.16,51.22,49.38,-0.82,2011900,{"date":2923,"open":2924,"high":2925,"low":2926,"close":1837,"change":2927,"percent_change":1306,"volume":2928,"transactions":9,"vwap":1837},"2025-04-23",51.5,52.27,50.99,0.89,1958800,{"date":183,"open":1873,"high":2930,"low":1873,"close":2931,"change":256,"percent_change":191,"volume":2932,"transactions":9,"vwap":2931},50.77,50.41,1396600]