[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CAVA":3,"homepage-market-summary":31,"stock-historical-CAVA":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"CAVA","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},"CAVA Group, Inc.","NYSE",null,"RETAIL-EATING PLACES","Cava is an emerging fast-casual restaurant chain with $1.2 billion in sales across 439 US company-owned units in 2025. The firm derives most of its revenue from the sale of Mediterranean- and Greek-inspired customizable bowls, salads, pita wraps, and beverages, using an assembly-line format. Cava centrally prepares and manufactures the sauces and dips served in its restaurants and sold in grocery stores. All of Cava's revenue is in the US, with the majority of its footprint in the Southeast and Southwest.","12,900","Washington, DC",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},54.41,55.06,55.46,53.74,54.4,0.01,0.02,2820792.236212,42283,54.4542,98.79,43.41,3545225.166213263,19.9,827,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":174,"page":47,"page_size":175,"total_pages":47,"summary":176,"data":182},365,1000,{"period_high":177,"period_low":27,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},101.5,3754646,1370445816.719529,-33.08,"2025-04-22",[183,184,194,205,216,225,235,246,257,265,276,286,297,307,318,329,340,350,361,372,383,393,404,414,425,434,445,456,467,478,489,500,511,522,533,544,555,566,577,588,598,608,619,630,641,651,662,671,679,690,701,711,722,733,743,752,761,769,777,785,793,800,809,817,826,834,843,852,861,870,879,888,897,905,913,920,929,937,945,954,963,970,977,985,994,1001,1009,1016,1025,1034,1041,1049,1057,1064,1072,1079,1086,1094,1103,1111,1119,1126,1134,1142,1150,1158,1167,1175,1184,1193,1201,1209,1217,1226,1234,1242,1251,1259,1268,1277,1284,1293,1301,1310,1319,1326,1335,1343,1351,1360,1369,1378,1387,1394,1401,1408,1416,1423,1432,1441,1450,1458,1466,1474,1480,1489,1498,1505,1513,1522,1531,1540,1547,1554,1563,1570,1579,1587,1596,1602,1611,1619,1628,1636,1644,1653,1660,1668,1675,1683,1692,1701,1708,1716,1724,1731,1739,1746,1754,1761,1770,1778,1785,1791,1799,1805,1811,1820,1828,1836,1843,1850,1857,1865,1874,1882,1889,1897,1906,1914,1922,1930,1937,1944,1950,1958,1964,1972,1980,1988,1995,2003,2010,2018,2027,2036,2045,2053,2061,2070,2078,2085,2092,2100,2108,2116,2124,2133,2141,2147,2155,2163,2172,2180,2187,2195,2203,2211,2218,2225,2233,2240,2247,2254,2261,2268,2276,2285,2293,2299,2304,2309,2316,2322,2329,2336,2343,2349,2355,2364,2370,2378,2384,2391,2398,2403,2410,2417,2423,2429,2436,2444,2449,2457,2466,2471,2480,2488,2494,2501,2509,2515,2521,2529,2535,2543,2549,2555,2563,2571,2578,2584,2593,2600,2608,2615,2623,2631,2639,2646,2654,2663,2670,2677,2682,2689,2697,2704,2712,2719,2725,2734,2742,2747,2756,2763,2771,2779,2788,2794,2802,2810,2818,2825,2833,2840,2847,2853,2862,2869,2877,2884,2890,2898,2906,2914,2919,2924,2931,2937,2945,2951,2959,2966,2974,2982,2990,2997,3005,3011,3017,3026,3033,3041,3049,3057,3064,3069,3076,3083,3090,3099,3105,3114,3119],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",54.32,55.2,53.65,0.3,0.55,3847168.85021,49184,54.4397,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",53.67,54.99,52.9212,54.1,0.96,1.81,3719074.682759,45425,54.0567,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-29",52.26,53.29,51.65,53.14,1.56,3.02,3759317.238791,39450,52.7213,{"date":217,"open":218,"high":219,"low":218,"close":220,"change":221,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",51.01,52.81,51.58,0,2906378.80122,42431,51.9165,{"date":226,"open":227,"high":228,"low":229,"close":220,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-25",53.98,54.65,51.46,-1.93,-3.61,3502997.207476,46960,52.3887,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-24",52.7,53.6,52.485,53.51,0.41,0.77,1967747.761723,30698,53.1661,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-23",52.04,53.52,51.7601,53.1,0.44,0.84,3228295.351794,45840,52.9159,{"date":258,"open":219,"high":259,"low":260,"close":260,"change":138,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-22",55.41,52.66,1.27,4891277.988063,55262,53.5512,{"date":266,"open":267,"high":268,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-21",51.88,52.3919,50.8,52,0.36,0.7,3948142.268579,45332,51.8043,{"date":277,"open":278,"high":279,"low":280,"close":281,"change":282,"percent_change":253,"volume":283,"transactions":284,"vwap":285},"2026-09-18",52.055,52.71,50.92,51.64,0.43,6009983.305735,59112,51.6361,{"date":287,"open":288,"high":289,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-17",51.31,51.87,50.15,51.21,1.45,2.91,3602306.062696,49255,51.3259,{"date":298,"open":299,"high":209,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-16",50.89,49.675,49.76,-0.23,-0.46,6046309.946287,65190,50.5455,{"date":308,"open":309,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-15",54.2,54.3388,49.72,49.99,-4.9,-8.93,7363287.629631,87308,50.649,{"date":319,"open":320,"high":321,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-14",55.25,56.25,54.29,54.89,-0.99,-1.77,4054055.947192,54291,55.1102,{"date":330,"open":331,"high":332,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-11",54.81,56.14,54.7,55.88,1.88,3.48,2863131.027676,42994,55.718,{"date":341,"open":342,"high":342,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-10",55.99,53.91,54,-2.51,-4.44,4253299.455173,58036,54.704,{"date":351,"open":352,"high":353,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-09",59.65,59.85,56.43,56.51,-3.63,-6.04,4157153.869569,59166,57.2025,{"date":362,"open":363,"high":364,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-08",61.19,61.22,59.3401,60.14,-0.62,-1.02,2886657.576476,39042,60.1918,{"date":373,"open":374,"high":375,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-04",61.24,61.5725,60.4,60.76,-0.91,-1.48,1970092.017878,31598,60.8811,{"date":384,"open":129,"high":385,"low":386,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-03",63.19,60.8184,61.67,-0.12,-0.19,1804275.603605,31060,61.862,{"date":394,"open":395,"high":396,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-02",61,62.4473,60.75,61.79,0.71,1.16,2206663.381685,37457,61.6677,{"date":405,"open":406,"high":407,"low":395,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-09-01",65,65.25,61.08,-4.67,-7.1,3317114.11766,47651,61.9141,{"date":415,"open":416,"high":417,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-31",66.6,68.29,65.431,65.75,-1.19,-1.78,1735553.440681,32116,66.0682,{"date":426,"open":427,"high":428,"low":429,"close":430,"change":113,"percent_change":113,"volume":431,"transactions":432,"vwap":433},"2026-08-28",67,68.495,66.3,66.94,1496842.136117,27985,66.9501,{"date":435,"open":436,"high":437,"low":438,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-27",67.72,67.745,66.16,66.95,-0.82,-1.21,1756918.631054,27458,66.9859,{"date":446,"open":447,"high":448,"low":449,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-26",69,69.6042,67.21,67.77,-1.52,-2.19,1798745.524276,32911,67.9921,{"date":457,"open":458,"high":459,"low":460,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-25",71.96,72.22,69.14,69.29,-2.64,-3.67,1780259.716079,29969,70.0387,{"date":468,"open":469,"high":470,"low":471,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-24",74,74.47,71.74,71.93,-1.7,-2.31,3367411.67078,40521,72.7126,{"date":479,"open":480,"high":481,"low":482,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-21",72.33,74.135,71.845,73.63,1.6,2.22,2047785.813645,33164,73.405,{"date":490,"open":491,"high":492,"low":493,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-20",71.07,72.95,70.5183,72.03,0.46,0.64,1923188.956154,31941,72.035,{"date":501,"open":502,"high":503,"low":504,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-19",69.6,73.58,69.59,71.57,3.33,4.88,2203563.410756,37371,72.1394,{"date":512,"open":513,"high":514,"low":515,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-18",70.45,70.685,68.01,68.24,-2.78,-3.91,1946475.723155,30052,68.996,{"date":523,"open":524,"high":525,"low":526,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-17",73.3,73.36,69.71,71.02,-3.4,-4.57,2534946.910471,40687,71.2078,{"date":534,"open":535,"high":536,"low":537,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-14",73.25,75.6473,72.865,74.42,2.24,3.1,3588181.769925,75669,74.6883,{"date":545,"open":546,"high":547,"low":548,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-13",70.69,73.38,70.08,72.18,2.71,3.9,4746157.18661,65070,71.6754,{"date":556,"open":557,"high":558,"low":559,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-12",69.46,71.7,67.03,69.47,8.66,14.24,11598994.631103,127565,69.3415,{"date":567,"open":568,"high":569,"low":570,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-11",61.48,62.62,60.15,60.81,-0.77,-1.25,4924697.222003,69228,61.0832,{"date":578,"open":579,"high":580,"low":581,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-10",62,62.7,60.21,61.58,-0.84,-1.35,4051708.04401,62789,61.405,{"date":589,"open":579,"high":590,"low":591,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-07",64.37,61.495,62.42,0.19,0.31,2492190.782789,41919,62.8654,{"date":599,"open":600,"high":600,"low":601,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-08-06",64.99,62.18,62.23,-3.94,-5.95,3739619.958663,48794,62.9957,{"date":609,"open":610,"high":611,"low":612,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-08-05",63.91,67.27,63.35,66.17,2.73,4.3,2676180.00377,41062,66.0615,{"date":620,"open":621,"high":622,"low":623,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-08-04",64.15,66.06,63.13,63.44,-1.03,-1.6,3329150.339644,46486,64.3952,{"date":631,"open":632,"high":633,"low":634,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-08-03",65.68,67.32,64.14,64.47,-0.76,-1.17,3327106.890274,45037,65.2321,{"date":642,"open":643,"high":644,"low":645,"close":646,"change":441,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-31",65.62,66.62,65.11,65.23,-1.82,2151816.592234,32884,65.587,{"date":652,"open":653,"high":654,"low":655,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-30",67.89,68.88,65.2,66.44,1.08,1.65,3033218.421328,40873,66.2669,{"date":663,"open":664,"high":665,"low":666,"close":667,"change":271,"percent_change":190,"volume":668,"transactions":669,"vwap":670},"2026-07-29",65.08,67.23,64.5,65.36,2627838.712295,40833,65.7775,{"date":672,"open":673,"high":674,"low":675,"close":406,"change":495,"percent_change":399,"volume":676,"transactions":677,"vwap":678},"2026-07-28",63.57,65.4999,62.5,3833232.852549,42677,64.4903,{"date":680,"open":681,"high":682,"low":683,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-27",63.22,64.94,61.7358,64.54,2.53,4.08,3902356.966998,51595,63.7277,{"date":691,"open":692,"high":693,"low":694,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-24",63.04,64.91,61.3,62.01,-1.2,-1.9,2562949.146089,38674,62.511,{"date":702,"open":395,"high":703,"low":704,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":709,"vwap":710},"2026-07-23",63.28,60.8932,63.21,0.86,1.38,3936056.995341,42600,62.4278,{"date":712,"open":713,"high":714,"low":715,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":720,"vwap":721},"2026-07-22",63.43,65.1,61.46,62.35,-1.34,-2.1,5450271.939829,60487,63.3459,{"date":723,"open":724,"high":725,"low":726,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":731,"vwap":732},"2026-07-21",62.3,64.73,61.86,63.69,0.18,0.28,3952462.063764,47987,63.5075,{"date":734,"open":417,"high":735,"low":736,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":741,"vwap":742},"2026-07-20",68.8099,63.3,63.51,-5.34,-7.76,4404511.939053,62414,64.6412,{"date":744,"open":745,"high":746,"low":747,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":748},"2026-07-17",68.65,71.35,68.193,68.85,0.75,1.1,2431300,{"date":753,"open":754,"high":755,"low":756,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-07-16",68.51,69.866,65.96,68.099998,-1.55,-2.23,3300300,{"date":762,"open":763,"high":764,"low":765,"close":766,"change":767,"percent_change":303,"volume":768,"transactions":9,"vwap":766},"2026-07-15",71.6,74.41,69.55,69.65,-0.32,3417200,{"date":770,"open":771,"high":535,"low":772,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-07-14",72.78,69.63,69.97,-2.57,-3.54,3121000,{"date":778,"open":779,"high":780,"low":781,"close":782,"change":271,"percent_change":783,"volume":784,"transactions":9,"vwap":782},"2026-07-13",72.55,73.2,70.97,72.54,0.5,3419400,{"date":786,"open":787,"high":788,"low":789,"close":549,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":549},"2026-07-10",68.2,72.36,68.059998,3.98,5.84,2699600,{"date":794,"open":795,"high":796,"low":797,"close":787,"change":798,"percent_change":68,"volume":799,"transactions":9,"vwap":787},"2026-07-09",67.48,69.41,66.61,0.61,2353100,{"date":801,"open":802,"high":803,"low":804,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-07-08",69.24,69.25,66.22,67.59,-2.15,-3.08,4080900,{"date":810,"open":811,"high":779,"low":812,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-07-07",71.48,68.77,69.74,-2.17,-3.02,2884500,{"date":818,"open":819,"high":820,"low":821,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-07-06",75.73,76.65,71.61,71.91,-4.97,-6.46,3661400,{"date":827,"open":828,"high":829,"low":830,"close":831,"change":832,"percent_change":356,"volume":833,"transactions":9,"vwap":831},"2026-07-02",79.66,79.755,75.74,76.88,-2.9,2310600,{"date":835,"open":836,"high":837,"low":838,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-07-01",78.54,79.93,76.33,79.78,1.3,1.66,2523600,{"date":844,"open":845,"high":846,"low":847,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-06-30",82.5,82.86,78.173,78.48,-3.39,-4.14,2091000,{"date":853,"open":854,"high":855,"low":856,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-06-29",84.5,84.74,80.8,81.87,-1.53,-1.83,3600400,{"date":862,"open":863,"high":864,"low":865,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-06-26",81.21,85.73,80.802,83.4,0.1,0.12,2163900,{"date":871,"open":872,"high":873,"low":874,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-06-25",83.019997,85.010002,82.9,83.3,1.06,1.29,3054300,{"date":880,"open":881,"high":882,"low":883,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-06-24",77.56,82.3,76.78,82.24,4.67,6.02,2449600,{"date":889,"open":890,"high":891,"low":892,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-06-23",80.58,81.295,77.5,77.57,-3.31,-4.09,4384700,{"date":898,"open":899,"high":899,"low":900,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-06-22",88.7,80.85,80.88,-8.3,-9.31,2688700,{"date":906,"open":907,"high":908,"low":909,"close":910,"change":118,"percent_change":911,"volume":912,"transactions":9,"vwap":910},"2026-06-18",89.37,90.62,88,89.18,1.28,3160700,{"date":914,"open":915,"high":916,"low":917,"close":918,"change":749,"percent_change":706,"volume":919,"transactions":9,"vwap":918},"2026-06-17",87.225,90.5,86.010002,88.050003,2657700,{"date":921,"open":922,"high":923,"low":924,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-06-16",88.3,89.89,86.99,87.3,-2.22,-2.48,2918600,{"date":930,"open":931,"high":932,"low":918,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-06-15",90.17,91.63,89.52,-1.47,-1.62,4753000,{"date":938,"open":939,"high":940,"low":941,"close":942,"change":943,"percent_change":540,"volume":944,"transactions":9,"vwap":942},"2026-06-12",89,92.315,88.96,90.99,2.74,3206500,{"date":946,"open":947,"high":948,"low":949,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-06-11",81.85,88.495,79.8,88.25,6.69,8.2,3629000,{"date":955,"open":956,"high":957,"low":958,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-06-10",77.97,82.57,77.148,81.56,5.28,6.92,3886600,{"date":964,"open":469,"high":965,"low":525,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-06-09",77.2,76.28,2.66,3.61,3478800,{"date":971,"open":972,"high":973,"low":480,"close":974,"change":90,"percent_change":975,"volume":976,"transactions":9,"vwap":974},"2026-06-08",73,75.315,73.62,1.4,2007900,{"date":978,"open":979,"high":525,"low":980,"close":981,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":981},"2026-06-05",71.5,71.199,72.6,0.85,1.18,1918300,{"date":986,"open":987,"high":988,"low":989,"close":990,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":990},"2026-06-04",71.33,74.24,70.88,71.75,0.42,0.59,3103700,{"date":995,"open":996,"high":997,"low":998,"close":987,"change":999,"percent_change":858,"volume":1000,"transactions":9,"vwap":987},"2026-06-03",71,71.65,69.33,-1.11,2891300,{"date":1002,"open":1003,"high":1004,"low":1005,"close":1006,"change":759,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1006},"2026-06-02",73.79,73.925,71.86,72.44,-2.99,2102300,{"date":1010,"open":1011,"high":1012,"low":503,"close":1013,"change":1007,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1013},"2026-06-01",77,77.89,74.67,-3.85,2922600,{"date":1017,"open":1018,"high":1019,"low":1020,"close":1021,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1021},"2026-05-29",79.95,80.48,77.18,77.66,-0.54,-0.69,2932900,{"date":1026,"open":1027,"high":1028,"low":1029,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-05-28",81.25,82.019997,77.13,78.2,-4,-4.87,3300100,{"date":1035,"open":1036,"high":1037,"low":1036,"close":1038,"change":335,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1038},"2026-05-27",81.27,85.559,82.2,2.34,2801400,{"date":1042,"open":1043,"high":1044,"low":1045,"close":1046,"change":1047,"percent_change":388,"volume":1048,"transactions":9,"vwap":1046},"2026-05-26",80.36,81.059998,78.777,80.32,-0.1,2364000,{"date":1050,"open":845,"high":1051,"low":1052,"close":1053,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1053},"2026-05-22",84.25,80.16,80.42,-0.85,-1.05,2144800,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1036,"change":160,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1036},"2026-05-21",79.6,81.99,76.059998,0.92,3414500,{"date":1065,"open":1066,"high":1067,"low":1068,"close":124,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":124},"2026-05-20",86.88,88.88,79.5,2.41,3.08,11328500,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1077,"change":325,"percent_change":926,"volume":1078,"transactions":9,"vwap":1077},"2026-05-19",79.46,79.71,76.875,78.12,7581100,{"date":1080,"open":1081,"high":1082,"low":831,"close":1083,"change":212,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1083},"2026-05-18",77.22,80.97,79.89,3.93,4119700,{"date":1087,"open":1088,"high":1089,"low":1090,"close":1091,"change":133,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1091},"2026-05-15",75.44,77.88,75.07,76.87,1.03,1940100,{"date":1095,"open":1096,"high":1097,"low":1098,"close":1099,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1099},"2026-05-14",72.51,77.26,72.5,76.089996,3.79,5.24,2355800,{"date":1104,"open":1091,"high":1105,"low":1106,"close":1107,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1107},"2026-05-13",77.61,72.050003,72.3,-4.88,-6.32,3154000,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1020,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1020},"2026-05-12",79.45,79.64,76.51,-2.81,-3.51,3558000,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1124,"change":992,"percent_change":160,"volume":1125,"transactions":9,"vwap":1124},"2026-05-11",78.89,80.87,78.494,79.99,3713500,{"date":1127,"open":1128,"high":1128,"low":1129,"close":1130,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1130},"2026-05-08",85.31,79.055,79.4,-5.07,-6,4022000,{"date":1135,"open":1136,"high":1136,"low":1137,"close":1138,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1138},"2026-05-07",86.53,81.9,84.47,-5.04,-5.63,4948400,{"date":1143,"open":1144,"high":1145,"low":909,"close":1146,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1146},"2026-05-06",92.050003,92.525,89.51,-0.83,-0.92,2085500,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1155,"change":1156,"percent_change":877,"volume":1157,"transactions":9,"vwap":1155},"2026-05-05",89.6,90.64,89.138,90.34,1.15,1369700,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1163,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1163},"2026-05-04",91.6,93.019997,89.074997,89.19,-1.79,-1.97,1846700,{"date":1168,"open":1169,"high":1170,"low":916,"close":1171,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1171},"2026-05-01",93.96,96.19,90.98,-2.43,-2.6,2653100,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1180,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1180},"2026-04-30",92.52,94.5,91.219,93.41,2.3,2.52,2425100,{"date":1185,"open":1186,"high":1187,"low":1188,"close":1189,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1189},"2026-04-29",90.47,93.49,90.42,91.11,0.07,0.08,1891500,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1198,"change":1199,"percent_change":849,"volume":1200,"transactions":9,"vwap":1198},"2026-04-28",92.5,94.34,89.585,91.040001,-3.19,3064200,{"date":1202,"open":1203,"high":1204,"low":1205,"close":1206,"change":1207,"percent_change":451,"volume":1208,"transactions":9,"vwap":1206},"2026-04-27",94.75,95.68,92.42,94.23,-1.45,1625900,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1204,"change":1214,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1204},"2026-04-24",94.41,96.8,93.59,2.57,2.76,2453300,{"date":1218,"open":1219,"high":1220,"low":1221,"close":1222,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1222},"2026-04-23",95.3,96.57,92.84,93.11,-3.64,-3.76,3280200,{"date":1227,"open":1228,"high":1229,"low":1230,"close":1231,"change":1232,"percent_change":783,"volume":1233,"transactions":9,"vwap":1231},"2026-04-22",97.14,98.55,95.089996,96.75,0.48,2966600,{"date":1235,"open":1236,"high":26,"low":1237,"close":1238,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1238},"2026-04-21",96.25,93.92,96.27,-1.12,-1.15,2485000,{"date":1243,"open":1244,"high":1245,"low":1246,"close":1247,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1247},"2026-04-20",95.89,97.85,94.51,97.39,2.61,2.75,3090200,{"date":1252,"open":1253,"high":1254,"low":1195,"close":1255,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1255},"2026-04-17",92.92,96.7,94.78,3.54,3.88,3520400,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1264,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1264},"2026-04-16",88.97,91.56,88.222,91.24,2.8,3.17,3178500,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1273,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1273},"2026-04-15",88.59,90.25,87.502,88.44,0.26,0.29,2011500,{"date":1278,"open":854,"high":1279,"low":854,"close":1280,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1280},"2026-04-14",88.56,88.18,3.97,4.71,2670600,{"date":1285,"open":1286,"high":1287,"low":1288,"close":1289,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1289},"2026-04-13",85.4,85.67,83.28,84.21,-0.73,-0.86,1803800,{"date":1294,"open":1295,"high":1296,"low":1297,"close":1298,"change":441,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1298},"2026-04-10",87.14,87.82,84.518,84.94,-1.4,2067500,{"date":1302,"open":1303,"high":1304,"low":1305,"close":1306,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1306},"2026-04-09",85.8,87.32,84.55,86.15,-0.06,-0.07,1787500,{"date":1311,"open":1312,"high":1313,"low":1314,"close":1315,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1315},"2026-04-08",88.040001,90.48,86.2,86.21,2.79,3.34,2781200,{"date":1320,"open":1321,"high":1322,"low":890,"close":1323,"change":877,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1323},"2026-04-07",82.65,83.84,83.42,1.57,1772100,{"date":1327,"open":1328,"high":1329,"low":1330,"close":1331,"change":1332,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1331},"2026-04-06",78.52,82.59,78.25,82.13,2.5,3.14,1892400,{"date":1336,"open":1337,"high":1338,"low":965,"close":1339,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1339},"2026-04-02",77.71,81.37,79.63,-0.51,-0.64,2808200,{"date":1344,"open":1345,"high":1346,"low":1347,"close":1348,"change":636,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1348},"2026-04-01",82.26,83.44,79,80.14,-0.94,2382500,{"date":1352,"open":1353,"high":1354,"low":1355,"close":1356,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1356},"2026-03-31",79.27,81.74,77.99,80.9,3.96,5.15,2762700,{"date":1361,"open":1362,"high":1363,"low":1364,"close":1365,"change":1366,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1365},"2026-03-30",75.28,79.039001,75,76.94,1.52,2.02,2717500,{"date":1370,"open":1371,"high":1372,"low":1373,"close":1374,"change":1375,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1374},"2026-03-27",77.72,78.014999,72.63,75.42,-3.48,-4.41,3857100,{"date":1379,"open":1380,"high":1381,"low":1382,"close":1383,"change":1384,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1383},"2026-03-26",80.93,82.87,78.73,78.9,-1.39,-1.73,2872800,{"date":1388,"open":1389,"high":1390,"low":1391,"close":1392,"change":850,"percent_change":313,"volume":1393,"transactions":9,"vwap":1392},"2026-03-25",86.41,87,79.099998,80.29,4988600,{"date":1395,"open":917,"high":1396,"low":1397,"close":1398,"change":462,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1398},"2026-03-24",86.67,84.17,84.43,-3.03,2691100,{"date":1402,"open":1403,"high":1404,"low":917,"close":1405,"change":1265,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1405},"2026-03-23",86.3,90.68,87.07,3.32,2697800,{"date":1409,"open":1410,"high":1411,"low":1412,"close":1413,"change":1414,"percent_change":1014,"volume":1415,"transactions":9,"vwap":1413},"2026-03-20",87.18,87.87,83.19,84.27,-3.37,3253700,{"date":1417,"open":1418,"high":1419,"low":1397,"close":1420,"change":1421,"percent_change":1207,"volume":1422,"transactions":9,"vwap":1420},"2026-03-19",87.53,89.71,87.64,-1.29,3282100,{"date":1424,"open":1425,"high":1426,"low":1427,"close":1428,"change":1429,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1428},"2026-03-18",89.9,91.834,88.84,88.93,-1.59,-1.76,3019600,{"date":1433,"open":1434,"high":1435,"low":1436,"close":1437,"change":1438,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1437},"2026-03-17",87.5,91.31,87.395,90.52,3.27,3.75,3811300,{"date":1442,"open":1443,"high":1444,"low":1445,"close":1446,"change":1447,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1446},"2026-03-16",82.38,87.76,82.25,87.25,5.25,6.4,3933400,{"date":1451,"open":1452,"high":1453,"low":1454,"close":1455,"change":658,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1455},"2026-03-13",81.13,83.34,80.68,82,2.05,2319100,{"date":1459,"open":1460,"high":1461,"low":1462,"close":1463,"change":1464,"percent_change":389,"volume":1465,"transactions":9,"vwap":1463},"2026-03-12",80.19,82.07,79.010002,80.35,-0.15,2447500,{"date":1467,"open":1468,"high":1469,"low":1470,"close":1471,"change":1232,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1471},"2026-03-11",80.019997,80.75,77.010002,80.5,0.6,2217200,{"date":1475,"open":1476,"high":1477,"low":1478,"close":1468,"change":1164,"percent_change":452,"volume":1479,"transactions":9,"vwap":1468},"2026-03-10",81.5,82.22,79.75,3305000,{"date":1481,"open":1482,"high":1483,"low":1484,"close":1485,"change":1486,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1485},"2026-03-09",77.91,81.88,76.27,81.81,3.22,4.1,2678700,{"date":1490,"open":1491,"high":1492,"low":1493,"close":1494,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1494},"2026-03-06",76.66,78.91,74.8,78.59,-0.78,-0.98,3196100,{"date":1499,"open":1500,"high":1501,"low":1502,"close":1503,"change":1464,"percent_change":389,"volume":1504,"transactions":9,"vwap":1503},"2026-03-05",79.54,81.835,77.675,79.37,3090800,{"date":1506,"open":831,"high":1507,"low":1508,"close":1509,"change":1510,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1509},"2026-03-04",79.69,76,79.52,2.45,3.18,2308300,{"date":1514,"open":1515,"high":1516,"low":1517,"close":1518,"change":1519,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1518},"2026-03-03",77.595,77.8,74.81,77.07,-1.42,-1.81,3757500,{"date":1523,"open":1524,"high":1525,"low":1526,"close":1527,"change":1528,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1527},"2026-03-02",81,81.17,77.865,78.49,-3.98,-4.83,5061900,{"date":1532,"open":1533,"high":1534,"low":1535,"close":1536,"change":1537,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1536},"2026-02-27",82.37,82.55,78.019997,82.47,-2.27,-2.68,3881400,{"date":1541,"open":873,"high":1542,"low":1543,"close":855,"change":1544,"percent_change":1545,"volume":1546,"transactions":9,"vwap":855},"2026-02-26",85.75,79.541,-0.93,-1.09,6898300,{"date":1548,"open":1549,"high":1550,"low":1081,"close":1287,"change":1551,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1287},"2026-02-25",78.55,86.48,17.87,26.36,17767000,{"date":1555,"open":1556,"high":1557,"low":1558,"close":1559,"change":1560,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1559},"2026-02-24",67.19,69.5,66.15,67.8,-0.55,-0.8,4816200,{"date":1564,"open":1565,"high":1566,"low":1567,"close":1568,"change":1430,"percent_change":345,"volume":1569,"transactions":9,"vwap":1568},"2026-02-23",69.22,70.64,67.725,68.35,3903400,{"date":1571,"open":1572,"high":1573,"low":1574,"close":1575,"change":1576,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1575},"2026-02-20",68.12,70.16,67.25,70.11,1.67,2.44,2755100,{"date":1580,"open":1581,"high":1582,"low":1583,"close":1584,"change":399,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1584},"2026-02-19",66.73,68.5,66.245,68.44,1.05,3231200,{"date":1588,"open":1589,"high":1590,"low":1591,"close":1592,"change":1593,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1592},"2026-02-18",65.98,69.059998,65.651,67.73,4.42,6.98,3338500,{"date":1597,"open":634,"high":1598,"low":363,"close":1599,"change":389,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1599},"2026-02-17",64.69,63.31,-0.3,3186100,{"date":1603,"open":1604,"high":1605,"low":1606,"close":1607,"change":1608,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1607},"2026-02-13",64.65,66.099998,62.83,63.5,-0.11,-0.17,2955900,{"date":1612,"open":1613,"high":1614,"low":1615,"close":1616,"change":1224,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1616},"2026-02-12",68.54,69.3,63.2,63.61,-5.58,2407500,{"date":1620,"open":1621,"high":1622,"low":1623,"close":1624,"change":1625,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1624},"2026-02-11",69.99,71.235,67.040001,67.37,-1.56,-2.26,2601400,{"date":1629,"open":1630,"high":1631,"low":1632,"close":1633,"change":1634,"percent_change":313,"volume":1635,"transactions":9,"vwap":1633},"2026-02-10",72.45,72.86,68.81,68.93,-3.55,2519200,{"date":1637,"open":1638,"high":1639,"low":1640,"close":1641,"change":1182,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1641},"2026-02-09",70.67,72.98,69.0090027,72.48,3.6,3547200,{"date":1645,"open":1646,"high":1647,"low":1648,"close":1649,"change":1650,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1649},"2026-02-06",65.084999,70.35,64.56,69.96,5.41,8.38,4811000,{"date":1654,"open":1655,"high":1656,"low":1615,"close":1657,"change":1291,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1657},"2026-02-05",65.71,66.23,64.55,-1.31,3114800,{"date":1661,"open":1662,"high":1663,"low":1662,"close":1664,"change":1665,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1664},"2026-02-04",59.45,65.53,65.41,4.52,7.42,4298400,{"date":1669,"open":1670,"high":363,"low":1671,"close":1672,"change":877,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1672},"2026-02-03",59.55,58.25,60.89,2.16,3035000,{"date":1676,"open":1677,"high":1678,"low":1679,"close":1680,"change":368,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1680},"2026-02-02",60.029999,60.88,59,59.6,-1.68,3500500,{"date":1684,"open":1685,"high":1686,"low":1687,"close":1688,"change":1689,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1688},"2026-01-30",62.45,62.97,60.53,60.62,-2.41,-3.82,2881700,{"date":1693,"open":1694,"high":1695,"low":1696,"close":1697,"change":1698,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1697},"2026-01-29",62.19,63.37,61.040001,63.029999,0.33,0.53,2830200,{"date":1702,"open":1703,"high":1704,"low":1705,"close":580,"change":1706,"percent_change":992,"volume":1707,"transactions":9,"vwap":580},"2026-01-28",64.395,65.35,62.63,0.37,2746800,{"date":1709,"open":675,"high":1710,"low":1711,"close":1712,"change":1713,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1712},"2026-01-27",62.831,60.82,62.33,-0.22,-0.35,2622000,{"date":1717,"open":1718,"high":1718,"low":1719,"close":1720,"change":1721,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1720},"2026-01-26",65.63,62.07,62.55,-3.77,-5.68,4183600,{"date":1725,"open":430,"high":1726,"low":1727,"close":1728,"change":1729,"percent_change":153,"volume":1730,"transactions":9,"vwap":1728},"2026-01-23",67.9,65.51,66.32,0.23,2764100,{"date":1732,"open":1733,"high":1734,"low":1735,"close":1736,"change":1147,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1736},"2026-01-22",67.6,68.39,65.768,66.089996,-1.24,3507200,{"date":1740,"open":504,"high":1741,"low":1742,"close":1743,"change":1744,"percent_change":807,"volume":1745,"transactions":9,"vwap":1743},"2026-01-21",69.69,65.18,66.92,-2.13,5001200,{"date":1747,"open":1748,"high":981,"low":1749,"close":1750,"change":1751,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1750},"2026-01-20",70,68.83,69.050003,-3.04,-4.22,5398400,{"date":1755,"open":1756,"high":1757,"low":1638,"close":1758,"change":1759,"percent_change":868,"volume":1760,"transactions":9,"vwap":1758},"2026-01-16",71.97,72.175,72.089996,0.09,2130400,{"date":1762,"open":1763,"high":1764,"low":1765,"close":1766,"change":1767,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1766},"2026-01-15",70.61,72.88,69.52,72,1.43,2.03,2917600,{"date":1771,"open":1772,"high":1773,"low":1774,"close":1775,"change":1456,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1775},"2026-01-14",67.96,70.6,67.45,70.57,2.99,2531000,{"date":1779,"open":1780,"high":1781,"low":1782,"close":1783,"change":1784,"percent_change":807,"volume":944,"transactions":9,"vwap":1783},"2026-01-13",70.050003,70.29,68.17,68.52,-2.18,{"date":1786,"open":1787,"high":763,"low":560,"close":1788,"change":1789,"percent_change":302,"volume":1790,"transactions":9,"vwap":1788},"2026-01-12",71.099998,70.7,-0.16,4281600,{"date":1792,"open":1793,"high":1794,"low":1795,"close":1796,"change":1797,"percent_change":201,"volume":1798,"transactions":9,"vwap":1796},"2026-01-09",70.98,72.11,69.75,70.86,1.26,3309000,{"date":1800,"open":1801,"high":1780,"low":1802,"close":502,"change":1803,"percent_change":1332,"volume":1804,"transactions":9,"vwap":502},"2026-01-08",67.55,67.13,1.7,3617000,{"date":1806,"open":1807,"high":1808,"low":1802,"close":1726,"change":1809,"percent_change":983,"volume":1810,"transactions":9,"vwap":1726},"2026-01-07",68,68.95,0.79,3505500,{"date":1812,"open":1813,"high":1814,"low":1815,"close":1816,"change":1817,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1816},"2026-01-06",64.62,68.26,64.25,67.11,3.63,5.72,5741100,{"date":1821,"open":1822,"high":1823,"low":1822,"close":1824,"change":1825,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1824},"2026-01-05",61.55,65.45,63.48,2.93,4.84,6338900,{"date":1829,"open":1830,"high":1831,"low":1832,"close":1833,"change":1834,"percent_change":1266,"volume":1835,"transactions":9,"vwap":1833},"2026-01-02",58.94,61.11,58.57,60.55,1.86,4237500,{"date":1837,"open":1838,"high":1839,"low":1840,"close":1841,"change":153,"percent_change":1472,"volume":1842,"transactions":9,"vwap":1841},"2025-12-31",58.34,59.27,58.049999,58.69,2877300,{"date":1844,"open":1845,"high":1846,"low":1847,"close":1838,"change":935,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1838},"2025-12-30",59.76,59.88,58.315,-2.7,3395200,{"date":1851,"open":1852,"high":1853,"low":1854,"close":1855,"change":389,"percent_change":767,"volume":1856,"transactions":9,"vwap":1855},"2025-12-29",60,60.2,58.8,59.96,3775400,{"date":1858,"open":1859,"high":1860,"low":1861,"close":570,"change":1862,"percent_change":1863,"volume":1864,"transactions":9,"vwap":570},"2025-12-26",61.5,61.57,59.71,-1.57,-2.54,2963500,{"date":1866,"open":1867,"high":1868,"low":1869,"close":1870,"change":1871,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1870},"2025-12-24",59.35,62.16,59.080002,61.72,2.37,3.99,2857900,{"date":1875,"open":1876,"high":1877,"low":1878,"close":1867,"change":1879,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1867},"2025-12-23",57.28,59.38,57,1.31,2.26,2723400,{"date":1883,"open":1884,"high":1885,"low":1878,"close":1886,"change":118,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1886},"2025-12-22",57.14,58.47,58.040001,1.99,2937500,{"date":1890,"open":1891,"high":1892,"low":333,"close":1893,"change":1894,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1893},"2025-12-19",56.0099983,57.27,56.91,0.87,1.55,4725600,{"date":1898,"open":1899,"high":1900,"low":1901,"close":1902,"change":1903,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1902},"2025-12-18",54.8,57.16,54.39,56.040001,2.92,5.5,5118500,{"date":1907,"open":1908,"high":1909,"low":1910,"close":1911,"change":128,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1911},"2025-12-17",52.07,54.531,52.0099983,53.12,0.76,2930700,{"date":1915,"open":1916,"high":1917,"low":270,"close":1918,"change":1919,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1918},"2025-12-16",52.17,53.97,52.72,0.8,1.54,2336200,{"date":1923,"open":1924,"high":1925,"low":1926,"close":1927,"change":1928,"percent_change":474,"volume":1929,"transactions":9,"vwap":1927},"2025-12-15",52.76,53.48,51.525,51.92,-1.23,2920500,{"date":1931,"open":1925,"high":1932,"low":1933,"close":1934,"change":783,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1934},"2025-12-12",55.6,52.94,53.15,0.95,4228400,{"date":1938,"open":249,"high":1939,"low":1940,"close":1941,"change":1942,"percent_change":1147,"volume":1943,"transactions":9,"vwap":1941},"2025-12-11",54.6,52.49,52.65,-0.44,2702300,{"date":1945,"open":1946,"high":1947,"low":291,"close":1948,"change":593,"percent_change":271,"volume":1949,"transactions":9,"vwap":1948},"2025-12-10",52.98,53.295,53.09,3344600,{"date":1951,"open":1952,"high":1953,"low":1954,"close":1955,"change":1956,"percent_change":1430,"volume":1957,"transactions":9,"vwap":1955},"2025-12-09",53.35,53.93,52.82,52.9,-0.95,3042500,{"date":1959,"open":1960,"high":227,"low":1961,"close":1962,"change":1232,"percent_change":68,"volume":1963,"transactions":9,"vwap":1962},"2025-12-08",53.54,52.62,53.85,2482100,{"date":1965,"open":1966,"high":1967,"low":1968,"close":1969,"change":999,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1969},"2025-12-05",54.33,54.575,52.594,53.37,-2.04,3448000,{"date":1973,"open":1974,"high":1975,"low":1976,"close":1977,"change":113,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1977},"2025-12-04",55.35,55.87,54.07,54.48,-0.02,2836100,{"date":1981,"open":1982,"high":1983,"low":1984,"close":1985,"change":1986,"percent_change":1317,"volume":1987,"transactions":9,"vwap":1985},"2025-12-03",52.885,55.707,52.75,54.49,1.76,5319500,{"date":1989,"open":1990,"high":1991,"low":229,"close":1992,"change":1993,"percent_change":89,"volume":1994,"transactions":9,"vwap":1992},"2025-12-02",51.6,53.36,52.73,1.72,4573100,{"date":1996,"open":139,"high":1997,"low":1998,"close":1999,"change":2000,"percent_change":2001,"volume":2002,"transactions":9,"vwap":1999},"2025-12-01",52.28,48.76,51.0099983,2.12,4.34,7620100,{"date":2004,"open":2005,"high":2006,"low":2007,"close":2008,"change":636,"percent_change":858,"volume":2009,"transactions":9,"vwap":2008},"2025-11-28",50.049999,50.42,48.84,48.89,1318600,{"date":2011,"open":2012,"high":2013,"low":2014,"close":2015,"change":750,"percent_change":2016,"volume":2017,"transactions":9,"vwap":2015},"2025-11-26",49,51.15,48.7,49.65,2.27,4609300,{"date":2019,"open":2020,"high":2021,"low":2022,"close":2023,"change":2024,"percent_change":2025,"volume":2026,"transactions":9,"vwap":2023},"2025-11-25",46.81,48.65,46.26,48.55,1.75,3.74,3571700,{"date":2028,"open":2029,"high":2030,"low":2031,"close":2032,"change":2033,"percent_change":2034,"volume":2035,"transactions":9,"vwap":2032},"2025-11-24",48.5,49.137,46.485,46.8,-2.12,-4.33,4668900,{"date":2037,"open":2038,"high":2039,"low":2040,"close":2041,"change":2042,"percent_change":2043,"volume":2044,"transactions":9,"vwap":2041},"2025-11-21",44.47,50.07,43.87,48.92,5.33,12.23,9216100,{"date":2046,"open":2047,"high":2048,"low":27,"close":2049,"change":2050,"percent_change":2051,"volume":2052,"transactions":9,"vwap":2049},"2025-11-20",46.16,46.38,43.59,-1.88,-4.13,5258700,{"date":2054,"open":2055,"high":2056,"low":2057,"close":2058,"change":991,"percent_change":2059,"volume":2060,"transactions":9,"vwap":2058},"2025-11-19",45.74,46.21,44.74,45.47,0.93,3097500,{"date":2062,"open":2063,"high":2064,"low":2065,"close":2066,"change":2067,"percent_change":2068,"volume":2069,"transactions":9,"vwap":2066},"2025-11-18",45.16,45.9,44.26,45.049999,-0.18,-0.4,4293100,{"date":2071,"open":2072,"high":2072,"low":2073,"close":2074,"change":2075,"percent_change":2076,"volume":2077,"transactions":9,"vwap":2074},"2025-11-17",47,44.71,45.23,-1.99,-4.21,4509800,{"date":2079,"open":2080,"high":2081,"low":2056,"close":2082,"change":1496,"percent_change":2083,"volume":2084,"transactions":9,"vwap":2082},"2025-11-14",47.16,48.199,47.22,-2.03,3623600,{"date":2086,"open":2012,"high":2087,"low":2088,"close":2089,"change":1560,"percent_change":2090,"volume":2091,"transactions":9,"vwap":2089},"2025-11-13",50.09,47.61,48.2,-1.13,3273900,{"date":2093,"open":2094,"high":2095,"low":2096,"close":2097,"change":2098,"percent_change":368,"volume":2099,"transactions":9,"vwap":2097},"2025-11-12",50.51,50.7,48.231,48.75,-0.5,4023800,{"date":2101,"open":2102,"high":2103,"low":2104,"close":2105,"change":2106,"percent_change":1147,"volume":2107,"transactions":9,"vwap":2105},"2025-11-11",49.39,49.465,47.56,49.25,-0.41,3114400,{"date":2109,"open":2110,"high":2111,"low":2112,"close":2113,"change":90,"percent_change":2114,"volume":2115,"transactions":9,"vwap":2113},"2025-11-10",49.3,50.28,48.155,49.66,2.1,4364900,{"date":2117,"open":2118,"high":2119,"low":2120,"close":2121,"change":1456,"percent_change":2122,"volume":2123,"transactions":9,"vwap":2121},"2025-11-07",45.8,49.16,45.566,48.64,4.4,5612800,{"date":2125,"open":2126,"high":2127,"low":2128,"close":2129,"change":2130,"percent_change":2131,"volume":2132,"transactions":9,"vwap":2129},"2025-11-06",50.2,50.35,46.57,46.59,-3.78,-7.5,6045000,{"date":2134,"open":2135,"high":2136,"low":2137,"close":2138,"change":2139,"percent_change":774,"volume":2140,"transactions":9,"vwap":2138},"2025-11-05",51.26,54.54,49.62,50.37,-1.33,12518200,{"date":2142,"open":270,"high":2143,"low":2144,"close":2145,"change":378,"percent_change":1385,"volume":2146,"transactions":9,"vwap":2145},"2025-11-04",53.76,51.33,51.7,7681500,{"date":2148,"open":2149,"high":2150,"low":2151,"close":2152,"change":1239,"percent_change":2153,"volume":2154,"transactions":9,"vwap":2152},"2025-11-03",53.099998,53.385,51.37,52.61,-2.08,6010900,{"date":2156,"open":2157,"high":2158,"low":2159,"close":2160,"change":2161,"percent_change":108,"volume":2162,"transactions":9,"vwap":2160},"2025-10-31",54.0099983,54.79,52.8,53.73,0.03,4876000,{"date":2164,"open":2165,"high":2166,"low":2167,"close":2168,"change":2169,"percent_change":2170,"volume":2171,"transactions":9,"vwap":2168},"2025-10-30",54.93,56.014999,53.32,53.7,-6.77,-11.2,10667700,{"date":2173,"open":1859,"high":2174,"low":2175,"close":2176,"change":2177,"percent_change":2178,"volume":2179,"transactions":9,"vwap":2176},"2025-10-29",62.25,59.9,60.47,-1.67,-2.69,5538500,{"date":2181,"open":1686,"high":2182,"low":2183,"close":2184,"change":1561,"percent_change":2185,"volume":2186,"transactions":9,"vwap":2184},"2025-10-28",63.15,61.65,62.14,-1.27,2449500,{"date":2188,"open":2189,"high":2190,"low":726,"close":2191,"change":2192,"percent_change":2193,"volume":2194,"transactions":9,"vwap":2191},"2025-10-27",63.8,63.866,62.94,-0.66,-1.04,3190600,{"date":2196,"open":2197,"high":2198,"low":2199,"close":2200,"change":367,"percent_change":2201,"volume":2202,"transactions":9,"vwap":2200},"2025-10-24",65.24,65.771,63.54,63.6,-0.97,1898300,{"date":2204,"open":2205,"high":693,"low":2206,"close":2207,"change":2208,"percent_change":2209,"volume":2210,"transactions":9,"vwap":2207},"2025-10-23",64.080002,63.52,64.22,-0.13,-0.2,2142600,{"date":2212,"open":2213,"high":2214,"low":1607,"close":2215,"change":1239,"percent_change":2216,"volume":2217,"transactions":9,"vwap":2215},"2025-10-22",65.87,66.35,64.35,-1.71,2026600,{"date":2219,"open":2220,"high":1605,"low":2221,"close":2222,"change":1511,"percent_change":2223,"volume":2224,"transactions":9,"vwap":2222},"2025-10-21",62.21,62.040001,65.47,5.11,3023300,{"date":2226,"open":2227,"high":2228,"low":2229,"close":2230,"change":2231,"percent_change":378,"volume":2232,"transactions":9,"vwap":2230},"2025-10-20",62.81,64.39,62.28,62.29,-0.57,2097900,{"date":2234,"open":2235,"high":2236,"low":2237,"close":2235,"change":2098,"percent_change":2238,"volume":2239,"transactions":9,"vwap":2235},"2025-10-17",62.86,64.63,62.775,-0.79,3642800,{"date":2241,"open":610,"high":1598,"low":2242,"close":2243,"change":2244,"percent_change":2245,"volume":2246,"transactions":9,"vwap":2243},"2025-10-16",62.57,63.36,-0.43,-0.67,2446100,{"date":2248,"open":2249,"high":2250,"low":2251,"close":2252,"change":1148,"percent_change":1519,"volume":2253,"transactions":9,"vwap":2252},"2025-10-15",65.27,66,62.93,63.79,2151200,{"date":2255,"open":579,"high":2256,"low":2257,"close":2258,"change":707,"percent_change":2259,"volume":2260,"transactions":9,"vwap":2258},"2025-10-14",65.88,61.92,64.71,2.18,3579000,{"date":2262,"open":569,"high":2263,"low":2264,"close":2265,"change":983,"percent_change":2266,"volume":2267,"transactions":9,"vwap":2265},"2025-10-13",64.68,62.52,63.33,1.9,3027300,{"date":2269,"open":2270,"high":2271,"low":2257,"close":2272,"change":2273,"percent_change":2274,"volume":2275,"transactions":9,"vwap":2272},"2025-10-10",65.72,65.91,62.15,-2.88,-4.43,2965500,{"date":2277,"open":2278,"high":2279,"low":2280,"close":2281,"change":2282,"percent_change":2283,"volume":2284,"transactions":9,"vwap":2281},"2025-10-09",64.16,66.85,63.87,65.029999,1.87,2.96,7178500,{"date":2286,"open":579,"high":2287,"low":2288,"close":2289,"change":2290,"percent_change":2291,"volume":2292,"transactions":9,"vwap":2289},"2025-10-08",64.18,61.41,63.16,1.53,2.48,3045200,{"date":2294,"open":2295,"high":2296,"low":1860,"close":2297,"change":814,"percent_change":528,"volume":2298,"transactions":9,"vwap":2297},"2025-10-07",63.75,64,61.63,3395500,{"date":2300,"open":2301,"high":2302,"low":716,"close":2189,"change":2303,"percent_change":991,"volume":1913,"transactions":9,"vwap":2189},"2025-10-06",64.010002,64.989,0.27,{"date":2305,"open":705,"high":621,"low":2306,"close":2307,"change":1275,"percent_change":495,"volume":2308,"transactions":9,"vwap":2307},"2025-10-03",61.035,63.53,4108000,{"date":2310,"open":2311,"high":1648,"low":2312,"close":2313,"change":1324,"percent_change":2314,"volume":2315,"transactions":9,"vwap":2313},"2025-10-02",61.45,61.425,63.24,2.55,4578900,{"date":2317,"open":1852,"high":2318,"low":2319,"close":387,"change":1797,"percent_change":2320,"volume":2321,"transactions":9,"vwap":387},"2025-10-01",62.0099983,59.965,2.09,3745000,{"date":2323,"open":2324,"high":1687,"low":2325,"close":2326,"change":658,"percent_change":2327,"volume":2328,"transactions":9,"vwap":2326},"2025-09-30",59.145,58.33,60.41,2.81,5537200,{"date":2330,"open":1686,"high":2331,"low":2332,"close":2333,"change":1014,"percent_change":2334,"volume":2335,"transactions":9,"vwap":2333},"2025-09-29",63.25,58.53,58.76,-6.15,8250500,{"date":2337,"open":2338,"high":2339,"low":2340,"close":2341,"change":221,"percent_change":221,"volume":2342,"transactions":9,"vwap":2341},"2025-09-26",62.68,63.11,61.36,62.61,3355200,{"date":2344,"open":1720,"high":2345,"low":571,"close":2341,"change":2346,"percent_change":2347,"volume":2348,"transactions":9,"vwap":2341},"2025-09-25",62.99,-0.81,-1.28,3687800,{"date":2350,"open":2351,"high":1774,"low":2339,"close":2352,"change":2353,"percent_change":462,"volume":2354,"transactions":9,"vwap":2352},"2025-09-24",65.4,63.42,-1.72,5171900,{"date":2356,"open":2357,"high":2358,"low":2359,"close":2360,"change":2361,"percent_change":2362,"volume":2363,"transactions":9,"vwap":2360},"2025-09-23",65.7,66.99,64.81,65.14,-0.39,-0.6,3738200,{"date":2365,"open":1599,"high":2366,"low":2227,"close":1663,"change":2367,"percent_change":2368,"volume":2369,"transactions":9,"vwap":1663},"2025-09-22",65.6,2,3.15,3187700,{"date":2371,"open":2372,"high":2373,"low":2374,"close":2307,"change":2375,"percent_change":2376,"volume":2377,"transactions":9,"vwap":2307},"2025-09-19",63.77,64.341,62.6,-0.03,-0.05,6604300,{"date":2379,"open":1686,"high":2380,"low":2264,"close":2381,"change":2382,"percent_change":335,"volume":2383,"transactions":9,"vwap":2381},"2025-09-18",64.48,63.56,1.17,3345500,{"date":2385,"open":2386,"high":2387,"low":2388,"close":2389,"change":1023,"percent_change":1545,"volume":2390,"transactions":9,"vwap":2389},"2025-09-17",63.049999,64.12,61.9,62.39,3769000,{"date":2392,"open":2393,"high":2387,"low":2394,"close":2395,"change":2396,"percent_change":706,"volume":2397,"transactions":9,"vwap":2395},"2025-09-16",62.9,62.26,63.080002,0.54,4164000,{"date":2399,"open":2400,"high":2252,"low":1712,"close":2401,"change":1545,"percent_change":2216,"volume":2402,"transactions":9,"vwap":2401},"2025-09-15",63.060001,62.54,5226800,{"date":2404,"open":2405,"high":1604,"low":2406,"close":2407,"change":1023,"percent_change":2408,"volume":2409,"transactions":9,"vwap":2407},"2025-09-12",64.33,63.17,63.63,-1.07,3307700,{"date":2411,"open":2412,"high":2413,"low":2414,"close":2415,"change":583,"percent_change":1421,"volume":2416,"transactions":9,"vwap":2415},"2025-09-11",65.010002,65.64,63.7,64.32,4549600,{"date":2418,"open":2419,"high":2420,"low":666,"close":2421,"change":388,"percent_change":2067,"volume":2422,"transactions":9,"vwap":2421},"2025-09-10",65.019997,66.5,65.16,2954200,{"date":2424,"open":2425,"high":2425,"low":2189,"close":2426,"change":1307,"percent_change":2427,"volume":2428,"transactions":9,"vwap":2426},"2025-09-09",65.89,65.28,-0.09,4671100,{"date":2430,"open":2431,"high":2432,"low":2387,"close":2433,"change":1421,"percent_change":2434,"volume":2435,"transactions":9,"vwap":2433},"2025-09-08",66.66,66.86,65.34,-1.94,4350300,{"date":2437,"open":2438,"high":2439,"low":2440,"close":2441,"change":2442,"percent_change":90,"volume":2443,"transactions":9,"vwap":2441},"2025-09-05",66.019997,67.88,65.78,66.63,0.67,2997000,{"date":2445,"open":2250,"high":2446,"low":655,"close":756,"change":2447,"percent_change":1191,"volume":2448,"transactions":9,"vwap":756},"2025-09-04",66.379,0.05,2602100,{"date":2450,"open":2451,"high":2452,"low":2453,"close":2271,"change":2454,"percent_change":2455,"volume":2456,"transactions":9,"vwap":2271},"2025-09-03",65.54,67.475,65.040001,0.34,0.52,3038200,{"date":2458,"open":2459,"high":2460,"low":2461,"close":2462,"change":2463,"percent_change":2464,"volume":2465,"transactions":9,"vwap":2462},"2025-09-02",66.7,67.52,65.3,65.57,-1.98,-2.93,3529200,{"date":2467,"open":2468,"high":787,"low":2469,"close":1801,"change":2192,"percent_change":2201,"volume":2470,"transactions":9,"vwap":1801},"2025-08-29",67.81,66.4,2932400,{"date":2472,"open":2473,"high":2474,"low":2475,"close":2476,"change":2477,"percent_change":2478,"volume":2479,"transactions":9,"vwap":2476},"2025-08-28",68.3,68.91,67.65,68.21,0.47,0.69,2140800,{"date":2481,"open":2482,"high":2483,"low":2441,"close":2484,"change":2485,"percent_change":2486,"volume":2487,"transactions":9,"vwap":2484},"2025-08-27",66.69,68.56,67.74,0.72,1.07,2793700,{"date":2489,"open":632,"high":2490,"low":2281,"close":2491,"change":1324,"percent_change":2492,"volume":2493,"transactions":9,"vwap":2491},"2025-08-26",68.23,67.019997,2.4,4799200,{"date":2495,"open":2496,"high":2497,"low":2498,"close":1823,"change":807,"percent_change":2499,"volume":2500,"transactions":9,"vwap":1823},"2025-08-25",67.78,68.010002,65.395,-4.49,4901400,{"date":2502,"open":1801,"high":2503,"low":2504,"close":2505,"change":2506,"percent_change":2507,"volume":2508,"transactions":9,"vwap":2505},"2025-08-22",69.87,67.14,68.53,1.2,1.78,3328300,{"date":2510,"open":1568,"high":1582,"low":2511,"close":2512,"change":2513,"percent_change":421,"volume":2514,"transactions":9,"vwap":2512},"2025-08-21",66.12,67.33,-1.22,3895000,{"date":2516,"open":2496,"high":2517,"low":2438,"close":2518,"change":867,"percent_change":2519,"volume":2520,"transactions":9,"vwap":2518},"2025-08-20",68.68,68.55,0.15,3575200,{"date":2522,"open":2523,"high":2524,"low":2525,"close":2526,"change":717,"percent_change":2527,"volume":2528,"transactions":9,"vwap":2526},"2025-08-19",70.089996,70.517,68.244,68.45,-1.92,3053500,{"date":2530,"open":2531,"high":2532,"low":2473,"close":2533,"change":1608,"percent_change":1789,"volume":2534,"transactions":9,"vwap":2533},"2025-08-18",69.035004,70.5,69.79,4252700,{"date":2536,"open":2537,"high":2538,"low":1783,"close":2539,"change":2540,"percent_change":2541,"volume":2542,"transactions":9,"vwap":2539},"2025-08-15",69.56,70.27,69.9,0.97,1.41,4837100,{"date":2544,"open":2545,"high":2532,"low":2546,"close":1633,"change":451,"percent_change":2547,"volume":2548,"transactions":9,"vwap":1633},"2025-08-14",69.81,67.010002,-2.16,12335300,{"date":2550,"open":2551,"high":779,"low":2357,"close":513,"change":2552,"percent_change":2553,"volume":2554,"transactions":9,"vwap":513},"2025-08-13",66.8,-14.05,-16.63,41571000,{"date":2556,"open":2557,"high":2558,"low":2559,"close":854,"change":2560,"percent_change":2561,"volume":2562,"transactions":9,"vwap":854},"2025-08-12",83.89,85.15,82.6,2.2,2.67,12737600,{"date":2564,"open":2565,"high":2566,"low":2567,"close":882,"change":2568,"percent_change":2569,"volume":2570,"transactions":9,"vwap":882},"2025-08-11",84.69,86.14,82.23,-2.75,-3.23,4298100,{"date":2572,"open":2573,"high":2574,"low":2575,"close":2576,"change":1014,"percent_change":2034,"volume":2577,"transactions":9,"vwap":2576},"2025-08-08",87.79,88.465,83.91,85.050003,4087600,{"date":2579,"open":2580,"high":2581,"low":2580,"close":2582,"change":943,"percent_change":1511,"volume":2583,"transactions":9,"vwap":2582},"2025-08-07",87.065002,90.35,88.9,3303100,{"date":2585,"open":2586,"high":2587,"low":2588,"close":2589,"change":2590,"percent_change":2591,"volume":2592,"transactions":9,"vwap":2589},"2025-08-06",87.36,87.45,85.57,86.16,-1.41,-1.61,2086000,{"date":2594,"open":2595,"high":939,"low":2596,"close":2597,"change":1713,"percent_change":2598,"volume":2599,"transactions":9,"vwap":2597},"2025-08-05",87.080002,86.7,87.57,-0.25,2334700,{"date":2601,"open":2602,"high":2603,"low":2604,"close":2573,"change":2605,"percent_change":2606,"volume":2607,"transactions":9,"vwap":2573},"2025-08-04",84.9,88.46,84.099998,3.49,4.14,2693900,{"date":2609,"open":2610,"high":1390,"low":2611,"close":2612,"change":2613,"percent_change":1752,"volume":2614,"transactions":9,"vwap":2612},"2025-08-01",86.8,83.5,84.3,-3.71,2109900,{"date":2616,"open":2617,"high":2618,"low":2619,"close":2620,"change":474,"percent_change":2621,"volume":2622,"transactions":9,"vwap":2620},"2025-07-31",90.050003,90.26,87.99,88.010002,-2.56,3151800,{"date":2624,"open":2625,"high":1264,"low":2626,"close":2627,"change":2628,"percent_change":2629,"volume":2630,"transactions":9,"vwap":2627},"2025-07-30",87.68,87.041,90.32,4.76,5.56,4137200,{"date":2632,"open":2633,"high":2634,"low":2635,"close":2636,"change":1689,"percent_change":2637,"volume":2638,"transactions":9,"vwap":2636},"2025-07-29",87.22,87.635,84.6,85.56,-2.74,3030500,{"date":2640,"open":2641,"high":2642,"low":2643,"close":2644,"change":2376,"percent_change":1307,"volume":2645,"transactions":9,"vwap":2644},"2025-07-28",88.35,89.72,87.83,87.97,2373200,{"date":2647,"open":2648,"high":2649,"low":2650,"close":2651,"change":1986,"percent_change":2652,"volume":2653,"transactions":9,"vwap":2651},"2025-07-25",86.39,88.16,85.63,88.019997,2.04,2128700,{"date":2655,"open":2656,"high":2657,"low":2658,"close":2659,"change":2660,"percent_change":2661,"volume":2662,"transactions":9,"vwap":2659},"2025-07-24",87.55,88.158,85.36,86.26,-5.43,-5.92,5331500,{"date":2664,"open":2665,"high":2666,"low":908,"close":2667,"change":1986,"percent_change":2668,"volume":2669,"transactions":9,"vwap":2667},"2025-07-23",90.7,93.69,91.69,1.96,3438400,{"date":2671,"open":2672,"high":2673,"low":1434,"close":2674,"change":1332,"percent_change":2675,"volume":2676,"transactions":9,"vwap":2674},"2025-07-22",87.66,90.43,89.93,2.86,3449700,{"date":2678,"open":918,"high":2679,"low":2586,"close":2680,"change":1759,"percent_change":867,"volume":2681,"transactions":9,"vwap":2680},"2025-07-21",89.25,87.43,2722200,{"date":2683,"open":2684,"high":1420,"low":2685,"close":2686,"change":2687,"percent_change":138,"volume":2688,"transactions":9,"vwap":2686},"2025-07-18",87.2,85.6,87.34,0.57,1977000,{"date":2690,"open":2691,"high":2692,"low":2693,"close":2694,"change":2695,"percent_change":927,"volume":2696,"transactions":9,"vwap":2694},"2025-07-17",88.43,89.019997,83.402,86.77,-2.21,6613900,{"date":2698,"open":2582,"high":2699,"low":2700,"close":2701,"change":133,"percent_change":2702,"volume":2703,"transactions":9,"vwap":2701},"2025-07-16",89.75,87.842,88.98,0.88,2212200,{"date":2705,"open":2706,"high":2707,"low":2587,"close":2708,"change":2709,"percent_change":2710,"volume":2711,"transactions":9,"vwap":2708},"2025-07-15",90.63,91.292,88.2,-1.66,-1.85,3912900,{"date":2713,"open":1171,"high":2714,"low":2715,"close":2716,"change":452,"percent_change":2717,"volume":2718,"transactions":9,"vwap":2716},"2025-07-14",91.83,89.12,89.86,-2.38,2857100,{"date":2720,"open":2721,"high":2722,"low":2723,"close":1144,"change":1472,"percent_change":138,"volume":2724,"transactions":9,"vwap":1144},"2025-07-11",90.61,92.24,90.3,2317600,{"date":2726,"open":2727,"high":2728,"low":2729,"close":2730,"change":2731,"percent_change":2732,"volume":2733,"transactions":9,"vwap":2730},"2025-07-10",90,92.47,89.32,91.45,1.91,2.13,4249500,{"date":2735,"open":2603,"high":2736,"low":2737,"close":2738,"change":2739,"percent_change":2740,"volume":2741,"transactions":9,"vwap":2738},"2025-07-09",90.040001,87.288,89.54,1.97,2.25,4202100,{"date":2743,"open":854,"high":2744,"low":2575,"close":2597,"change":2745,"percent_change":551,"volume":2746,"transactions":9,"vwap":2597},"2025-07-08",88.38,3.29,4074100,{"date":2748,"open":2749,"high":2750,"low":2751,"close":2752,"change":2753,"percent_change":2754,"volume":2755,"transactions":9,"vwap":2752},"2025-07-07",86,86.45,83.39,84.28,-2.24,-2.59,4406000,{"date":2757,"open":2758,"high":2587,"low":1321,"close":2759,"change":2760,"percent_change":2761,"volume":2762,"transactions":9,"vwap":2759},"2025-07-03",83.29,86.52,3.81,4.61,4952500,{"date":2764,"open":2765,"high":2766,"low":2767,"close":2768,"change":2769,"percent_change":2477,"volume":2770,"transactions":9,"vwap":2768},"2025-07-02",85,86.75,82.14,82.71,0.39,5676000,{"date":2772,"open":2773,"high":2774,"low":2775,"close":2776,"change":2777,"percent_change":1537,"volume":2778,"transactions":9,"vwap":2776},"2025-07-01",83.55,83.72,80.11,82.32,-1.91,4721000,{"date":2780,"open":2781,"high":2782,"low":2783,"close":2784,"change":2785,"percent_change":2786,"volume":2787,"transactions":9,"vwap":2784},"2025-06-30",79.44,85.24,79.2,84.23,6.34,8.14,7588800,{"date":2789,"open":2790,"high":1068,"low":2791,"close":1012,"change":2792,"percent_change":729,"volume":2793,"transactions":9,"vwap":1012},"2025-06-27",78,76.54,0.22,6880800,{"date":2795,"open":2796,"high":2797,"low":788,"close":2798,"change":2799,"percent_change":2800,"volume":2801,"transactions":9,"vwap":2798},"2025-06-26",74.2,77.98,77.67,3.68,4.97,5196700,{"date":2803,"open":2804,"high":2805,"low":2806,"close":2807,"change":2808,"percent_change":767,"volume":2809,"transactions":9,"vwap":2807},"2025-06-25",74.5,75.94,73.33,73.99,-0.24,3375300,{"date":2811,"open":2812,"high":2813,"low":2814,"close":2815,"change":368,"percent_change":2816,"volume":2817,"transactions":9,"vwap":2815},"2025-06-24",76.48,76.813,74.11,74.23,-1.36,3728400,{"date":2819,"open":2820,"high":2821,"low":1787,"close":2822,"change":2823,"percent_change":253,"volume":2824,"transactions":9,"vwap":2822},"2025-06-23",73.93,75.39,75.25,0.63,4445100,{"date":2826,"open":2827,"high":2828,"low":2829,"close":2830,"change":2831,"percent_change":1729,"volume":2832,"transactions":9,"vwap":2830},"2025-06-20",74.88,75.71,73.85,74.62,0.17,4398000,{"date":2834,"open":470,"high":2835,"low":2836,"close":2837,"change":2838,"percent_change":1714,"volume":2839,"transactions":9,"vwap":2837},"2025-06-18",75.59,73.4,74.45,-0.26,2977500,{"date":2841,"open":2842,"high":2843,"low":788,"close":2844,"change":2845,"percent_change":729,"volume":2846,"transactions":9,"vwap":2844},"2025-06-17",73.72,76.34,74.71,0.21,4748500,{"date":2848,"open":2849,"high":2850,"low":2851,"close":2804,"change":1308,"percent_change":2427,"volume":2852,"transactions":9,"vwap":2804},"2025-06-16",74.91,77.4,74.36,3241700,{"date":2854,"open":2855,"high":2856,"low":2857,"close":2858,"change":2859,"percent_change":2860,"volume":2861,"transactions":9,"vwap":2858},"2025-06-13",76.12,77.29,73.857,74.57,-3.68,-4.7,4979500,{"date":2863,"open":1508,"high":2864,"low":2865,"close":1330,"change":2866,"percent_change":2867,"volume":2868,"transactions":9,"vwap":1330},"2025-06-12",78.64,75.82,1.42,1.85,3791400,{"date":2870,"open":2871,"high":2872,"low":2873,"close":2874,"change":2875,"percent_change":697,"volume":2876,"transactions":9,"vwap":2874},"2025-06-11",78.74,79.14,76.45,76.83,-1.49,3757700,{"date":2878,"open":1347,"high":2879,"low":2880,"close":2881,"change":867,"percent_change":2882,"volume":2883,"transactions":9,"vwap":2881},"2025-06-10",79.841,77.75,78.32,0.13,3260800,{"date":2885,"open":1068,"high":2886,"low":2887,"close":2888,"change":2346,"percent_change":368,"volume":2889,"transactions":9,"vwap":2888},"2025-06-09",80.44,78.040001,78.22,2627900,{"date":2891,"open":2892,"high":2893,"low":2894,"close":2895,"change":272,"percent_change":2896,"volume":2897,"transactions":9,"vwap":2895},"2025-06-06",79.040001,79.721,77.54,79.029999,0.89,3656100,{"date":2899,"open":2900,"high":2901,"low":2902,"close":2903,"change":2613,"percent_change":2904,"volume":2905,"transactions":9,"vwap":2903},"2025-06-05",81.019997,81.95,77.86,78.33,-4.52,3404900,{"date":2907,"open":2908,"high":2909,"low":837,"close":2910,"change":2911,"percent_change":2912,"volume":2913,"transactions":9,"vwap":2910},"2025-06-04",80.92,83.57,82.040001,0.98,1.21,3265400,{"date":2915,"open":2916,"high":1536,"low":2917,"close":1044,"change":389,"percent_change":302,"volume":2918,"transactions":9,"vwap":1044},"2025-06-03",81.83,79.36,3377300,{"date":2920,"open":1471,"high":2921,"low":2922,"close":1027,"change":1978,"percent_change":1978,"volume":2923,"transactions":9,"vwap":1027},"2025-06-02",81.58,79.15,2796900,{"date":2925,"open":959,"high":2926,"low":2927,"close":1036,"change":2928,"percent_change":2929,"volume":2930,"transactions":9,"vwap":1036},"2025-05-30",81.77,78.88,-0.61,-0.74,5295900,{"date":2932,"open":2933,"high":2934,"low":959,"close":1483,"change":2375,"percent_change":2935,"volume":2936,"transactions":9,"vwap":1483},"2025-05-29",82.85,83.595,-0.04,2649000,{"date":2938,"open":2939,"high":2940,"low":2941,"close":2942,"change":2244,"percent_change":2943,"volume":2944,"transactions":9,"vwap":2942},"2025-05-28",82.43,83.33,81.76,81.91,-0.52,2193700,{"date":2946,"open":854,"high":2947,"low":2948,"close":2949,"change":1545,"percent_change":1658,"volume":2950,"transactions":9,"vwap":2949},"2025-05-27",84.863,81.96,82.34,4393700,{"date":2952,"open":2953,"high":2954,"low":2955,"close":2956,"change":1544,"percent_change":2957,"volume":2958,"transactions":9,"vwap":2956},"2025-05-23",83.089996,84.63,82.755,83.43,-1.1,2857300,{"date":2960,"open":2961,"high":2962,"low":2963,"close":2964,"change":2442,"percent_change":1919,"volume":2965,"transactions":9,"vwap":2964},"2025-05-22",84,86.053001,83.37,84.36,4260700,{"date":2967,"open":2573,"high":2968,"low":2969,"close":2970,"change":2971,"percent_change":2972,"volume":2973,"transactions":9,"vwap":2970},"2025-05-21",88.446,83.27,83.69,-5.69,-6.37,4750500,{"date":2975,"open":2976,"high":2977,"low":2978,"close":2979,"change":2980,"percent_change":636,"volume":2981,"transactions":9,"vwap":2979},"2025-05-20",90.65,91.55,88.95,89.38,-0.68,4155600,{"date":2983,"open":2984,"high":2984,"low":2985,"close":2986,"change":2987,"percent_change":2988,"volume":2989,"transactions":9,"vwap":2986},"2025-05-19",94.8,90.019997,90.059998,-6.75,-6.97,5475600,{"date":2991,"open":2992,"high":2993,"low":1161,"close":2994,"change":2995,"percent_change":1537,"volume":2996,"transactions":9,"vwap":2994},"2025-05-16",97.019997,97.675,96.81,-2.25,9838800,{"date":2998,"open":2999,"high":3000,"low":3001,"close":3002,"change":3003,"percent_change":3003,"volume":3004,"transactions":9,"vwap":3002},"2025-05-15",99.54,100.94,98.306,99.059998,-0.48,5067800,{"date":3006,"open":3007,"high":3008,"low":3009,"close":2999,"change":1789,"percent_change":1789,"volume":3010,"transactions":9,"vwap":2999},"2025-05-14",100,100.85,98.501,2710600,{"date":3012,"open":3013,"high":177,"low":3014,"close":3015,"change":200,"percent_change":2540,"volume":3016,"transactions":9,"vwap":3015},"2025-05-13",99.5,98.93,99.7,3220500,{"date":3018,"open":3019,"high":3020,"low":3021,"close":3022,"change":3023,"percent_change":3024,"volume":3025,"transactions":9,"vwap":3022},"2025-05-12",98.5,99.66,95.765,98.74,4.83,5.14,2550000,{"date":3027,"open":3028,"high":3029,"low":3030,"close":3031,"change":2083,"percent_change":2033,"volume":3032,"transactions":9,"vwap":3031},"2025-05-09",96.36,96.711,93.24,93.91,1933400,{"date":3034,"open":3035,"high":1231,"low":3036,"close":3037,"change":3038,"percent_change":3039,"volume":3040,"transactions":9,"vwap":3037},"2025-05-08",95.099998,94.182,95.94,2.14,2.28,2189100,{"date":3042,"open":3043,"high":3044,"low":3045,"close":3046,"change":1232,"percent_change":3047,"volume":3048,"transactions":9,"vwap":3046},"2025-05-07",94.33,95.748,93.12,93.8,0.51,2274400,{"date":3050,"open":3051,"high":1178,"low":3052,"close":3053,"change":3054,"percent_change":3055,"volume":3056,"transactions":9,"vwap":3053},"2025-05-06",93.5,90.75,93.32,-2.52,-2.63,2837800,{"date":3058,"open":3059,"high":3060,"low":3061,"close":3062,"change":2346,"percent_change":583,"volume":3063,"transactions":9,"vwap":3062},"2025-05-05",95.375,97.977,95.37,95.84,1947100,{"date":3065,"open":1244,"high":3066,"low":1203,"close":3067,"change":2000,"percent_change":539,"volume":3068,"transactions":9,"vwap":3067},"2025-05-02",97.412,96.65,2407400,{"date":3070,"open":3071,"high":3072,"low":3073,"close":3074,"change":2114,"percent_change":2016,"volume":3075,"transactions":9,"vwap":3074},"2025-05-01",94.97,96.73,93.52,94.53,3161900,{"date":3077,"open":3078,"high":3079,"low":3080,"close":3081,"change":2455,"percent_change":2687,"volume":3082,"transactions":9,"vwap":3081},"2025-04-30",88.29,92.66,87.35,92.43,2240900,{"date":3084,"open":3085,"high":3086,"low":3087,"close":3088,"change":573,"percent_change":717,"volume":3089,"transactions":9,"vwap":3088},"2025-04-29",92.98,93.341,90.07,91.91,2345800,{"date":3091,"open":3092,"high":3093,"low":3094,"close":3095,"change":3096,"percent_change":3097,"volume":3098,"transactions":9,"vwap":3095},"2025-04-28",91.28,93.95,90.8,93.16,2.36,2.6,2646800,{"date":3100,"open":3101,"high":3102,"low":3103,"close":3094,"change":1713,"percent_change":2808,"volume":3104,"transactions":9,"vwap":3094},"2025-04-25",91.13,91.95,90.15,1878200,{"date":3106,"open":3107,"high":3108,"low":3109,"close":3110,"change":3111,"percent_change":3112,"volume":3113,"transactions":9,"vwap":3110},"2025-04-24",86.55,91.49,86.026001,91.019997,4.57,5.29,1970100,{"date":3115,"open":909,"high":3116,"low":1542,"close":2750,"change":1358,"percent_change":3117,"volume":3118,"transactions":9,"vwap":2750},"2025-04-23",90.9,6.33,3073900,{"date":181,"open":959,"high":3120,"low":3121,"close":3122,"change":2838,"percent_change":767,"volume":3123,"transactions":9,"vwap":3122},82.82,80,81.3,2406100]