[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-COP":3,"homepage-market-summary":34,"stock-historical-COP":176},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"COP","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},"ConocoPhillips","NYSE",null,"PETROLEUM REFINING","ConocoPhillips is a US-based independent exploration and production firm. Its operations are primarily in Alaska and the Lower 48, with footprints in Canada, Europe, Asia-Pacific, the Middle East, and Africa. It also has substantial integrated liquefied natural gas production and marketing activities across geographies.","9,900","Houston, TX",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},2.6509,3.36,"Quarterly",{"close":20,"open":21,"high":22,"low":21,"prev_close":23,"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},126.75,125.01,127.13,127.06,-0.31,-0.24,5167837.184646,81052,126.6052,141.62,85.57,7769282.36842238,73.5,11278,{"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":185},365,1000,{"period_high":29,"period_low":180,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":20,"start_date":184,"end_date":5},84.28,7630333,2785071492.105595,41.21,"2025-04-22",[186,187,197,208,219,229,240,251,262,273,284,295,304,315,325,336,347,357,368,377,387,397,406,417,428,439,450,461,472,482,492,502,511,522,532,542,553,561,572,583,593,604,615,625,636,647,657,668,678,689,699,709,719,730,739,747,755,764,773,781,789,798,807,816,824,833,842,849,858,867,875,884,891,899,907,916,923,932,941,950,958,965,972,980,988,996,1004,1009,1018,1026,1035,1043,1052,1060,1069,1076,1084,1092,1099,1108,1116,1124,1131,1140,1148,1157,1162,1170,1178,1186,1195,1203,1210,1219,1228,1235,1242,1251,1260,1269,1276,1285,1293,1300,1309,1317,1324,1331,1340,1348,1355,1362,1370,1377,1383,1390,1398,1407,1414,1423,1429,1438,1445,1454,1462,1469,1475,1481,1489,1497,1504,1512,1520,1529,1536,1543,1552,1558,1565,1574,1582,1589,1596,1604,1611,1619,1626,1634,1642,1650,1659,1665,1673,1681,1688,1696,1704,1712,1721,1728,1736,1744,1752,1760,1768,1776,1784,1792,1800,1807,1814,1822,1830,1838,1846,1852,1859,1866,1874,1883,1891,1898,1905,1912,1920,1927,1936,1944,1951,1957,1966,1973,1981,1988,1996,2005,2014,2020,2029,2036,2042,2049,2057,2065,2073,2080,2087,2094,2101,2108,2116,2123,2131,2138,2145,2150,2158,2166,2174,2181,2188,2196,2203,2210,2219,2226,2233,2240,2248,2254,2262,2270,2277,2285,2291,2299,2307,2315,2322,2328,2336,2343,2349,2357,2366,2372,2378,2385,2390,2396,2403,2411,2418,2426,2432,2440,2447,2455,2461,2468,2476,2481,2487,2494,2501,2508,2514,2519,2525,2529,2533,2539,2544,2550,2557,2566,2573,2580,2585,2592,2599,2605,2611,2619,2626,2630,2636,2644,2650,2655,2661,2665,2669,2676,2681,2687,2694,2700,2707,2714,2723,2730,2737,2745,2751,2757,2763,2770,2778,2781,2786,2792,2799,2806,2812,2820,2825,2831,2838,2844,2849,2858,2865,2871,2878,2885,2893,2899,2903,2909,2915,2923,2928,2935,2942,2948,2954,2961,2967,2972,2979,2985,2990,2996,3003],{"date":5,"open":21,"high":22,"low":21,"close":20,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28},{"date":188,"open":189,"high":190,"low":191,"close":23,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-01",124.35,127.34,124.23,1.91,1.53,6070501.101742,92700,126.7573,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-30",125.93,126.56,124.95,125.15,-0.29,-0.23,6491194.378318,84192,125.5405,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-29",123.63,126.18,123.46,125.44,-0.6,-0.48,7506693.327478,103942,125.4946,{"date":220,"open":221,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-28",129.36,125.82,126.04,-1.26,-0.99,6198076.33132,102685,126.7777,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-25",127.4,128.56,126.97,127.3,-2.04,-1.58,5083401.470575,85989,127.5008,{"date":241,"open":242,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-24",129.595,130.97,128.67,129.34,1.25,0.98,5362094.269468,91852,129.6267,{"date":252,"open":253,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-23",126.2,129.5,125.85,128.09,2.82,2.25,5060431.312873,88741,128.0607,{"date":263,"open":264,"high":265,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-22",125.98,127.26,124.47,125.27,-2.26,-1.77,9070090.357186,121483,125.8825,{"date":274,"open":275,"high":276,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-21",130.28,130.95,127.24,127.53,-4.3,-3.26,6157047.911615,96748,127.9348,{"date":285,"open":286,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-18",132.84,133.33,131.48,131.83,-1.36,-1.02,18520087.646904,107291,132.0168,{"date":296,"open":297,"high":298,"low":243,"close":299,"change":300,"percent_change":57,"volume":301,"transactions":302,"vwap":303},"2026-09-17",131.3,133.4,133.19,0.65,7330343.989186,112233,132.4672,{"date":305,"open":306,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-16",138.42,139.19,132.38,132.54,-8.68,-6.15,9049801.95915,132337,133.9347,{"date":316,"open":317,"high":29,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-15",137.57,136.3239,141.22,4.55,3.33,6517167.398822,104238,140.3974,{"date":326,"open":327,"high":328,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-14",138.89,139.815,136.05,136.67,-0.68,-0.5,6356143.109856,101505,137.7035,{"date":337,"open":338,"high":339,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-11",136.44,137.655,135.525,137.35,0.31,0.23,5615511.396139,83946,136.8733,{"date":348,"open":349,"high":327,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-10",138.75,134.7,137.04,0.51,0.37,5598178.56266,96203,136.9701,{"date":358,"open":359,"high":360,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-09",137.01,137.865,136.15,136.53,1.49,1.1,5552714.967221,94038,136.9401,{"date":369,"open":361,"high":370,"low":371,"close":372,"change":136,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-08",137.53,134.135,135.04,0.58,5176370.296005,83232,135.3507,{"date":378,"open":379,"high":380,"low":381,"close":382,"change":383,"percent_change":77,"volume":384,"transactions":385,"vwap":386},"2026-09-04",134.6,135.42,132.57,134.26,-1.46,5497254.241327,84414,134.3552,{"date":388,"open":389,"high":390,"low":391,"close":392,"change":393,"percent_change":77,"volume":394,"transactions":395,"vwap":396},"2026-09-03",136.39,137.42,135.435,135.72,-1.48,4986585.627518,75214,136.1189,{"date":398,"open":399,"high":400,"low":401,"close":402,"change":106,"percent_change":163,"volume":403,"transactions":404,"vwap":405},"2026-09-02",134.96,137.37,134.65,137.2,6008550.048487,89507,136.6897,{"date":407,"open":408,"high":409,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-09-01",135,136.3,133.6373,136.19,3.7,2.79,6418495.285786,106275,135.3606,{"date":418,"open":419,"high":420,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-31",132.78,134.285,131.1,132.49,2.14,1.64,8854186.32549,88144,132.3777,{"date":429,"open":430,"high":431,"low":432,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-28",129.95,130.84,129.365,130.35,0.83,0.64,4651732.346273,69393,130.275,{"date":440,"open":441,"high":442,"low":443,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-27",130,130.2,128,129.52,-1.09,-0.83,6679620.513698,96079,129.2938,{"date":451,"open":452,"high":453,"low":454,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-26",130.09,132.72,130.0814,130.61,-1.23,-0.93,5820970.523259,80493,131.2173,{"date":462,"open":463,"high":464,"low":465,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-25",131.085,132.9178,130.17,131.84,-1.51,-1.13,6045421.859477,95175,132.1116,{"date":473,"open":474,"high":475,"low":476,"close":477,"change":478,"percent_change":468,"volume":479,"transactions":480,"vwap":481},"2026-08-24",134.09,135.63,132.93,133.35,-1.52,6137945.558515,95378,133.7547,{"date":483,"open":484,"high":485,"low":486,"close":487,"change":488,"percent_change":116,"volume":489,"transactions":490,"vwap":491},"2026-08-21",134.89,135.88,134.445,134.87,-0.02,8696901.823378,102646,135.0943,{"date":493,"open":494,"high":495,"low":496,"close":484,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-20",132.5,135.87,132.23,4.31,3.3,8603690.450982,130558,134.7395,{"date":503,"open":504,"high":308,"low":505,"close":506,"change":507,"percent_change":141,"volume":508,"transactions":509,"vwap":510},"2026-08-19",130.21,129.86,130.58,0.86,6625730.460326,98460,131.0044,{"date":512,"open":513,"high":514,"low":515,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-18",129,130.1227,128.1,129.72,2.16,1.69,5326960.283965,88377,129.5707,{"date":523,"open":524,"high":525,"low":526,"close":527,"change":136,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-17",126.15,127.8648,125.14,127.56,0.62,5719773.107814,81787,127.088,{"date":533,"open":534,"high":231,"low":535,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-14",125.56,125.37,126.78,2.26,1.81,5532813.446375,91233,126.7358,{"date":543,"open":544,"high":545,"low":546,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-13",125.72,126.39,124.12,124.52,-2.78,-2.18,5926019.512969,95073,124.8562,{"date":554,"open":555,"high":190,"low":556,"close":234,"change":557,"percent_change":364,"volume":558,"transactions":559,"vwap":560},"2026-08-12",125,124.81,1.38,5983635.311279,97593,126.4913,{"date":562,"open":563,"high":564,"low":565,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-11",122.75,126.05,122.5662,125.92,2.89,2.35,5801506.458991,100460,125.4044,{"date":573,"open":574,"high":575,"low":576,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-10",119.23,123.26,119.165,123.03,5.42,4.61,7177827.715574,107750,122.352,{"date":584,"open":585,"high":586,"low":587,"close":588,"change":589,"percent_change":42,"volume":590,"transactions":591,"vwap":592},"2026-08-07",115.61,118.52,114.89,117.61,0.85,5415530.138494,92053,117.4208,{"date":594,"open":595,"high":596,"low":597,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-06",120,120.05,115.43,116.76,1.72,1.5,7417633.476146,114151,116.5433,{"date":605,"open":606,"high":607,"low":608,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-08-05",118.8,119.15,114.71,115.04,-2.9,-2.46,7869608.982854,123734,115.56,{"date":616,"open":617,"high":618,"low":619,"close":620,"change":621,"percent_change":291,"volume":622,"transactions":623,"vwap":624},"2026-08-04",117.64,118.465,116.08,117.94,-1.22,6925630.446763,106369,117.793,{"date":626,"open":627,"high":628,"low":629,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-08-03",118.54,119.28,117.14,119.16,-1.32,-1.1,5992945.248271,96467,118.7624,{"date":637,"open":638,"high":639,"low":640,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-31",119.45,120.835,117.83,120.48,1.45,1.22,5778863.575877,85431,119.6531,{"date":648,"open":649,"high":650,"low":649,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-30",116.2,119.12,119.03,0.97,0.82,5926412.161285,86146,118.0848,{"date":658,"open":659,"high":660,"low":661,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-29",117.95,119,117.26,118.06,3.96,3.47,5817618.816968,94762,118.09,{"date":669,"open":670,"high":671,"low":672,"close":673,"change":393,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-28",115.99,117.19,113.21,114.1,-1.28,6693146.469729,95465,114.4973,{"date":679,"open":680,"high":681,"low":682,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-27",117.22,118.49,115.46,115.58,-4.68,-3.89,7171009.902861,88952,116.4015,{"date":690,"open":691,"high":692,"low":693,"close":694,"change":111,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-24",120.27,121.69,119.6313,120.26,0.05,4011931.702844,76611,120.3541,{"date":700,"open":701,"high":702,"low":703,"close":704,"change":705,"percent_change":64,"volume":706,"transactions":707,"vwap":708},"2026-07-23",121.24,122.375,119.98,120.2,1.41,6852992.239418,107047,121.0853,{"date":710,"open":711,"high":712,"low":713,"close":714,"change":715,"percent_change":364,"volume":716,"transactions":717,"vwap":718},"2026-07-22",118.94,119.74,118.48,118.79,1.29,4691848.393853,70299,119.0253,{"date":720,"open":721,"high":722,"low":723,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":728,"vwap":729},"2026-07-21",116.62,117.55,115.72,117.5,1.82,1.57,5062310.954295,76954,117.0242,{"date":731,"open":732,"high":733,"low":734,"close":735,"change":652,"percent_change":589,"volume":736,"transactions":737,"vwap":738},"2026-07-20",113.78,116.68,113.2579,115.68,6726001.72329,93159,115.8046,{"date":740,"open":741,"high":742,"low":743,"close":608,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":608},"2026-07-17",115.67,116.26,113.45,1.87,1.66,5841900,{"date":748,"open":749,"high":750,"low":751,"close":752,"change":557,"percent_change":753,"volume":754,"transactions":9,"vwap":752},"2026-07-16",112.22,112.89,111.8,112.84,1.24,4916500,{"date":756,"open":757,"high":758,"low":759,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":760},"2026-07-15",112.019997,112.46,109.55,111.46,-0.41,-0.37,5953900,{"date":765,"open":766,"high":767,"low":768,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-07-14",113.080002,113.75,110.14,111.87,-0.98,-0.87,6455500,{"date":774,"open":775,"high":776,"low":775,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-07-13",110.97,113.22,112.85,3.81,3.49,5975700,{"date":782,"open":783,"high":784,"low":785,"close":786,"change":93,"percent_change":787,"volume":788,"transactions":9,"vwap":786},"2026-07-10",108.85,109.42,107.61,109.040001,0.94,6977900,{"date":790,"open":791,"high":792,"low":793,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-07-09",110.019997,110.48,107.79,108.019997,-2.7,-2.44,6611900,{"date":799,"open":800,"high":801,"low":802,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-07-08",110.029999,111.34,109.07,110.72,2.28,2.1,9079600,{"date":808,"open":809,"high":810,"low":811,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-07-07",104.7,108.81,104.55,108.44,4.86,4.69,6754700,{"date":817,"open":818,"high":819,"low":820,"close":821,"change":822,"percent_change":632,"volume":823,"transactions":9,"vwap":821},"2026-07-06",104.35,104.62,103.4,103.58,-1.15,5371800,{"date":825,"open":826,"high":827,"low":828,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-07-02",104.12,104.76,103.47,104.73,1.51,1.46,6934000,{"date":834,"open":835,"high":836,"low":837,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-07-01",103.6,104.78,102.69,103.22,-0.74,-0.71,5744200,{"date":843,"open":844,"high":845,"low":846,"close":847,"change":25,"percent_change":204,"volume":848,"transactions":9,"vwap":847},"2026-06-30",104.51,105.17,103.66,103.96,10287200,{"date":850,"open":851,"high":852,"low":853,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-06-29",105.88,106.7,104.13,104.2,-1.76,-1.66,5906000,{"date":859,"open":860,"high":861,"low":862,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-06-26",106.35,106.8,104.64,105.96,-0.45,-0.42,11265200,{"date":868,"open":869,"high":870,"low":871,"close":872,"change":873,"percent_change":215,"volume":874,"transactions":9,"vwap":872},"2026-06-25",105.31,107.21,105.23,106.41,-0.51,7836300,{"date":876,"open":877,"high":878,"low":879,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-06-24",107.51,108.029999,106.25,106.92,-3.05,-2.77,7321200,{"date":885,"open":886,"high":887,"low":783,"close":888,"change":889,"percent_change":126,"volume":890,"transactions":9,"vwap":888},"2026-06-23",109.48,110.57,109.97,0.27,7226200,{"date":892,"open":893,"high":894,"low":895,"close":896,"change":897,"percent_change":725,"volume":898,"transactions":9,"vwap":896},"2026-06-22",109.53,109.81,108.12,109.7,1.96,6867800,{"date":900,"open":894,"high":901,"low":902,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-06-18",109.88,106.99,107.74,-3.47,-3.12,22893000,{"date":908,"open":909,"high":910,"low":911,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-06-17",110.83,111.89,109.96,111.21,-0.13,-0.12,7002200,{"date":917,"open":918,"high":919,"low":886,"close":801,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":801},"2026-06-16",109.85,111.36,-0.92,-0.82,8197500,{"date":924,"open":925,"high":926,"low":927,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-06-15",111.13,113.63,110.73,112.26,-4.72,-4.03,10860500,{"date":933,"open":934,"high":935,"low":936,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-06-12",114.25,118.51,113.8,116.98,1.62,1.4,6616300,{"date":942,"open":943,"high":944,"low":945,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-06-11",120.98,121.52,115.32,115.36,-4.56,-3.8,6704700,{"date":951,"open":952,"high":953,"low":617,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-06-10",118,121.39,119.92,3.13,2.68,8723300,{"date":959,"open":952,"high":960,"low":961,"close":962,"change":963,"percent_change":269,"volume":964,"transactions":9,"vwap":962},"2026-06-09",118.12,114.86,116.79,-2.1,6289000,{"date":966,"open":967,"high":968,"low":967,"close":969,"change":970,"percent_change":363,"volume":971,"transactions":9,"vwap":969},"2026-06-08",117.97,120.019997,118.89,1.75,4758800,{"date":973,"open":974,"high":975,"low":976,"close":629,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":629},"2026-06-05",119.5,119.77,116.99,-2.09,-1.75,5989900,{"date":981,"open":982,"high":983,"low":984,"close":574,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":574},"2026-06-04",117.98,119.58,117.6,0.18,0.15,4813500,{"date":989,"open":990,"high":991,"low":992,"close":993,"change":994,"percent_change":744,"volume":995,"transactions":9,"vwap":993},"2026-06-03",117.59,119.55,116.91,119.050003,2.18,7091700,{"date":997,"open":998,"high":999,"low":1000,"close":1001,"change":715,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1001},"2026-06-02",115.48,117.45,115.37,116.87,1.12,6113600,{"date":1005,"open":1006,"high":984,"low":945,"close":683,"change":1007,"percent_change":939,"volume":1008,"transactions":9,"vwap":683},"2026-06-01",115.7,1.6,7449900,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-05-29",114.12,114.55,112.64,113.98,-1.01,-0.88,12401400,{"date":1019,"open":1020,"high":1021,"low":1022,"close":1023,"change":1024,"percent_change":914,"volume":1025,"transactions":9,"vwap":1023},"2026-05-28",115.83,116.89,114.45,114.99,-0.14,5989400,{"date":1027,"open":1028,"high":1029,"low":1030,"close":1031,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1031},"2026-05-27",115.21,116.45,114.24,115.13,-1.44,-1.24,5828700,{"date":1036,"open":1037,"high":1038,"low":1039,"close":1040,"change":685,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1040},"2026-05-26",118.75,119.89,116.18,116.57,-3.23,7178800,{"date":1044,"open":1045,"high":1046,"low":1047,"close":1048,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1048},"2026-05-22",120.050003,121.59,119.6,120.46,-0.09,-0.07,4947400,{"date":1053,"open":1054,"high":1055,"low":1056,"close":1057,"change":1058,"percent_change":393,"volume":1059,"transactions":9,"vwap":1057},"2026-05-21",124.010002,124.41,119.8,120.55,-1.81,5754500,{"date":1061,"open":1062,"high":1063,"low":1064,"close":1065,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1065},"2026-05-20",124.27,126,121.77,122.36,-2.75,-2.2,5665700,{"date":1070,"open":1071,"high":1063,"low":546,"close":1072,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1072},"2026-05-19",125.86,125.11,0.57,0.46,6029000,{"date":1077,"open":1078,"high":202,"low":1079,"close":1080,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1080},"2026-05-18",122,120.39,124.54,2.13,1.74,5805200,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1089,"change":1090,"percent_change":567,"volume":1091,"transactions":9,"vwap":1089},"2026-05-15",120.78,122.48,120.49,122.41,3.44,7059500,{"date":1093,"open":1094,"high":1095,"low":1096,"close":1097,"change":726,"percent_change":86,"volume":1098,"transactions":9,"vwap":1097},"2026-05-14",117.13,119.52,117.010002,118.97,5316400,{"date":1100,"open":1101,"high":1102,"low":1103,"close":1104,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1104},"2026-05-13",117.65,118.010002,115.69,117.4,-0.47,-0.4,5977100,{"date":1109,"open":1110,"high":1111,"low":735,"close":1112,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1112},"2026-05-12",116.67,118.25,117.87,2.32,2.01,6875300,{"date":1117,"open":1118,"high":1119,"low":936,"close":1120,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1120},"2026-05-11",114.43,115.97,115.55,1.68,1.48,6200100,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1129,"change":1015,"percent_change":1016,"volume":1130,"transactions":9,"vwap":1129},"2026-05-08",114.64,115.49,113.62,113.87,8009500,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1136,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1136},"2026-05-07",116.13,116.24,114.050003,114.88,-4.02,-3.38,10356600,{"date":1141,"open":1142,"high":595,"low":1143,"close":1144,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1144},"2026-05-06",117.96,117.42,118.9,-4.42,-3.58,13180800,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1153,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1153},"2026-05-05",124.07,124.75,123.019997,123.32,-1.59,-1.27,7258300,{"date":1158,"open":1054,"high":267,"low":1159,"close":1160,"change":599,"percent_change":939,"volume":1161,"transactions":9,"vwap":1160},"2026-05-04",121.7,124.91,7793500,{"date":1163,"open":555,"high":1164,"low":1165,"close":1166,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1166},"2026-05-01",125.76,122.47,123.19,-2.59,-2.06,7784300,{"date":1171,"open":1080,"high":1172,"low":1173,"close":1174,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1174},"2026-04-30",128.10001,123.77,125.78,-2.47,-1.93,11948000,{"date":1179,"open":1063,"high":1180,"low":1181,"close":1182,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1182},"2026-04-29",128.28,125.080002,128.25,3.93,3.16,9676900,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1191,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1191},"2026-04-28",124.17,124.56,122.46,124.32,2.64,2.17,7241100,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1200,"change":1201,"percent_change":1050,"volume":1202,"transactions":9,"vwap":1200},"2026-04-27",122.21,123.65,120.22,121.68,-0.08,12215400,{"date":1204,"open":1205,"high":1206,"low":1088,"close":1207,"change":1208,"percent_change":963,"volume":1209,"transactions":9,"vwap":1207},"2026-04-24",123.47,124.14,121.76,-2.61,10968300,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1215,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1215},"2026-04-23",123.39,125.58,123.38,124.37,1.77,1.44,7958100,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1224,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1224},"2026-04-22",121.44,123.23,120.91,122.6,2.34,1.95,6562700,{"date":1229,"open":1230,"high":1231,"low":1232,"close":694,"change":778,"percent_change":1233,"volume":1234,"transactions":9,"vwap":694},"2026-04-21",117.040001,120.62,116.72,3.27,8138900,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1029,"change":1240,"percent_change":156,"volume":1241,"transactions":9,"vwap":1029},"2026-04-20",116.84,118.22,116.07,0.41,6124700,{"date":1243,"open":1244,"high":1245,"low":1246,"close":1247,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1247},"2026-04-17",116.33,116.5,112.21,116.040001,-5.53,-4.55,11665700,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1256,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1256},"2026-04-16",119.51,122.44,119.37,121.57,2.65,2.23,6904300,{"date":1261,"open":1262,"high":1263,"low":1264,"close":1265,"change":1266,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1265},"2026-04-15",118.17,120.36,117.35,118.92,0.13,0.11,6592500,{"date":1270,"open":1271,"high":1272,"low":659,"close":714,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":714},"2026-04-14",121.64,122.28,-4.83,-3.91,9849200,{"date":1277,"open":1278,"high":1279,"low":1280,"close":1281,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1281},"2026-04-13",124.96,125.33,122.38,123.62,1.07,0.87,8639400,{"date":1286,"open":1287,"high":1288,"low":1289,"close":1290,"change":920,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1290},"2026-04-10",123.3,124.050003,121.32,122.55,-0.75,10487700,{"date":1294,"open":1295,"high":1296,"low":1297,"close":1205,"change":978,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1205},"2026-04-09",126.29,127.91,123.28,-1.4,9069400,{"date":1301,"open":1302,"high":1303,"low":1304,"close":1305,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1305},"2026-04-08",122.16,125.89,120.7,125.22,-6.55,-4.97,12713800,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1314,"change":1266,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1314},"2026-04-07",132,133.69,131.14999,131.77,0.1,6794300,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1322,"change":1002,"percent_change":507,"volume":1323,"transactions":9,"vwap":1322},"2026-04-06",130.5,131.73,129.35001,131.64,4210000,{"date":1325,"open":297,"high":1326,"low":1327,"close":1328,"change":423,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1328},"2026-04-02",134.41,129.11,130.52,1.67,7383800,{"date":1332,"open":1333,"high":1334,"low":1335,"close":1336,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1336},"2026-04-01",128.14999,129.92999,126.44,128.38,-3.62,-2.74,12979900,{"date":1341,"open":1342,"high":1343,"low":1344,"close":1311,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1311},"2026-03-31",132.75999,135.2,128.35001,-0.89,-0.67,13519300,{"date":1349,"open":1350,"high":495,"low":1351,"close":1352,"change":1353,"percent_change":331,"volume":1354,"transactions":9,"vwap":1352},"2026-03-30",135.14999,131.91,132.89,-0.91,8913900,{"date":1356,"open":1357,"high":487,"low":1358,"close":1359,"change":1360,"percent_change":1240,"volume":1361,"transactions":9,"vwap":1359},"2026-03-27",133.080002,132.33,133.8,0.55,9182900,{"date":1363,"open":1364,"high":1365,"low":1364,"close":1366,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1366},"2026-03-26",129.64,133.55,133.25,4.32,3.35,8168000,{"date":1371,"open":443,"high":1372,"low":1373,"close":1374,"change":865,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1374},"2026-03-25",129.67999,127.81,128.92999,-0.32,7495800,{"date":1378,"open":278,"high":1379,"low":1380,"close":1321,"change":517,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1321},"2026-03-24",131,127.44,1.7,10439700,{"date":1384,"open":210,"high":1385,"low":1386,"close":1387,"change":889,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1387},"2026-03-23",128.36,122.95,127.19,0.21,10584000,{"date":1391,"open":1392,"high":1393,"low":1394,"close":1395,"change":71,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1395},"2026-03-20",126.3,128.13,126.11,126.92,0.71,31964000,{"date":1399,"open":1400,"high":1401,"low":1402,"close":1403,"change":1404,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1403},"2026-03-19",124.71,126.35,123.97,126.019997,2.37,1.92,11205400,{"date":1408,"open":1409,"high":1410,"low":1411,"close":1198,"change":136,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1198},"2026-03-18",123.8,124.87,123.11,0.63,10273000,{"date":1415,"open":1416,"high":1417,"low":1418,"close":1419,"change":1420,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1419},"2026-03-17",121.95,123.96,121.21,122.87,1.55,1.28,7953100,{"date":1424,"open":1425,"high":1280,"low":1426,"close":1289,"change":1427,"percent_change":1105,"volume":1428,"transactions":9,"vwap":1289},"2026-03-16",121.19,120.4,-0.57,7556800,{"date":1430,"open":1431,"high":1432,"low":1433,"close":1434,"change":1435,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1434},"2026-03-13",119.68,122.26,119.24,121.89,1.63,1.36,10884500,{"date":1439,"open":952,"high":1440,"low":1441,"close":694,"change":1442,"percent_change":1443,"volume":1444,"transactions":9,"vwap":694},"2026-03-12",120.99,117.66,3.23,2.76,12766400,{"date":1446,"open":1447,"high":1448,"low":1449,"close":1450,"change":1451,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1450},"2026-03-11",114.65,117.16,114,117.029999,2.88,2.52,9522800,{"date":1455,"open":1456,"high":1457,"low":1458,"close":1459,"change":1460,"percent_change":611,"volume":1461,"transactions":9,"vwap":1459},"2026-03-10",116.12,116.54,112.93,114.15,-2.88,13917900,{"date":1463,"open":1464,"high":1465,"low":649,"close":1450,"change":1466,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1450},"2026-03-09",117.54,118.77,-0.04,-0.03,13694700,{"date":1470,"open":1465,"high":1471,"low":1472,"close":1473,"change":126,"percent_change":1388,"volume":1474,"transactions":9,"vwap":1473},"2026-03-06",119.48,116.6,117.07,11554600,{"date":1476,"open":1477,"high":586,"low":1020,"close":1478,"change":1479,"percent_change":106,"volume":1480,"transactions":9,"vwap":1478},"2026-03-05",117,116.82,1.17,9875700,{"date":1482,"open":1483,"high":1484,"low":1118,"close":1485,"change":1486,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1485},"2026-03-04",116.39,117.44,115.65,-2.87,-2.42,10160600,{"date":1490,"open":1491,"high":1492,"low":1493,"close":586,"change":1494,"percent_change":1495,"volume":1496,"transactions":9,"vwap":586},"2026-03-03",120.85,122.5,117.3,0.28,0.24,17354700,{"date":1498,"open":628,"high":1499,"low":723,"close":1500,"change":1501,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1500},"2026-03-02",119.3,118.24,4.78,4.21,19667900,{"date":1505,"open":1506,"high":1507,"low":1508,"close":1509,"change":1443,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1509},"2026-02-27",112.4,113.79,111.059998,113.46,2.49,9009900,{"date":1513,"open":1514,"high":1515,"low":1516,"close":1517,"change":1518,"percent_change":1412,"volume":1519,"transactions":9,"vwap":1517},"2026-02-26",109.17,111.69,108.11,110.7,0.69,7205800,{"date":1521,"open":1522,"high":1523,"low":1524,"close":1525,"change":1526,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1525},"2026-02-25",110.99,111.53,108.66,110.010002,-0.58,-0.52,6907000,{"date":1530,"open":1531,"high":1532,"low":1533,"close":1534,"change":1396,"percent_change":300,"volume":1535,"transactions":9,"vwap":1534},"2026-02-24",110.24,110.9,108.4,110.59,5152200,{"date":1537,"open":1517,"high":1538,"low":1539,"close":901,"change":1540,"percent_change":1541,"volume":1542,"transactions":9,"vwap":901},"2026-02-23",111.91,109.68,-0.65,-0.59,4871900,{"date":1544,"open":1545,"high":1546,"low":1547,"close":1548,"change":1549,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1548},"2026-02-20",111.22,111.44,109.58,110.53,-1.06,-0.95,6822800,{"date":1553,"open":1554,"high":936,"low":1555,"close":1556,"change":1282,"percent_change":652,"volume":1557,"transactions":9,"vwap":1556},"2026-02-19",112,111.07,111.59,8851700,{"date":1559,"open":1560,"high":1561,"low":1562,"close":1563,"change":1082,"percent_change":1007,"volume":1564,"transactions":9,"vwap":1563},"2026-02-18",109.92,110.81,108.84,110.52,9456200,{"date":1566,"open":1567,"high":1568,"low":1569,"close":1570,"change":1571,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1570},"2026-02-17",111.66,112.97,107.88,108.78,-2.65,-2.38,7619400,{"date":1575,"open":1576,"high":1577,"low":1576,"close":1578,"change":1579,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1578},"2026-02-13",110.39,112.07,111.43,0.6,0.54,6836400,{"date":1583,"open":912,"high":1584,"low":1585,"close":909,"change":1586,"percent_change":1587,"volume":1588,"transactions":9,"vwap":909},"2026-02-12",111.98,108.7,-0.38,-0.34,12517700,{"date":1590,"open":1591,"high":1546,"low":1592,"close":912,"change":1593,"percent_change":1594,"volume":1595,"transactions":9,"vwap":912},"2026-02-11",108.5,108.43,3.71,3.45,8984700,{"date":1597,"open":1598,"high":1599,"low":1600,"close":1601,"change":1602,"percent_change":632,"volume":1603,"transactions":9,"vwap":1601},"2026-02-10",108.55,108.68,107.11,107.5,-1.2,5255300,{"date":1605,"open":1606,"high":1607,"low":1608,"close":1585,"change":1609,"percent_change":50,"volume":1610,"transactions":9,"vwap":1585},"2026-02-09",107.6,108.89,107.059998,1.08,6337800,{"date":1612,"open":1613,"high":1614,"low":1615,"close":1616,"change":1192,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1616},"2026-02-06",105.25,108.13,105.12,107.62,2.51,6756100,{"date":1620,"open":1621,"high":812,"low":1622,"close":1623,"change":1208,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1623},"2026-02-05",106.95,103.15,104.98,-2.43,10441000,{"date":1627,"open":1628,"high":1629,"low":1630,"close":1631,"change":956,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1631},"2026-02-04",105.47,108.34,105.46,107.59,2.55,10367100,{"date":1635,"open":1636,"high":871,"low":1637,"close":1638,"change":1639,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1638},"2026-02-03",102.42,101.75,104.91,3.12,3.07,9346600,{"date":1643,"open":1644,"high":1645,"low":1646,"close":1647,"change":796,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1647},"2026-02-02",101.51,103.059998,100.5,101.79,-2.34,7514000,{"date":1651,"open":1652,"high":1653,"low":1654,"close":1655,"change":1656,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1655},"2026-01-30",102.31,104.27,101.73,104.23,1.43,1.39,9169000,{"date":1660,"open":1661,"high":1662,"low":837,"close":1663,"change":705,"percent_change":1657,"volume":1664,"transactions":9,"vwap":1663},"2026-01-29",104.3,105.72,102.8,14466900,{"date":1666,"open":1667,"high":1668,"low":1669,"close":1670,"change":1671,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1670},"2026-01-28",100.43,101.52,99.84,101.39,1.52,6817400,{"date":1674,"open":1675,"high":1676,"low":1677,"close":1678,"change":1679,"percent_change":1217,"volume":1680,"transactions":9,"vwap":1678},"2026-01-27",98.75,99.93,98.29,99.87,1.42,7276900,{"date":1682,"open":1683,"high":1684,"low":1685,"close":1686,"change":1315,"percent_change":1315,"volume":1687,"transactions":9,"vwap":1686},"2026-01-26",99.55,99.69,97.77,98.45,7278200,{"date":1689,"open":1690,"high":1691,"low":1692,"close":1693,"change":1694,"percent_change":1671,"volume":1695,"transactions":9,"vwap":1693},"2026-01-23",98.38,99.41,97.69,98.35,1.47,6972800,{"date":1697,"open":1698,"high":1698,"low":1699,"close":1700,"change":1701,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1700},"2026-01-22",97.010002,95.97,96.88,-0.27,-0.28,7771200,{"date":1705,"open":1706,"high":1707,"low":1708,"close":1709,"change":1435,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1709},"2026-01-21",97.040001,97.92,96.38,97.15,1.71,10599100,{"date":1713,"open":1714,"high":1715,"low":1716,"close":1717,"change":1718,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1717},"2026-01-20",97.6,98.67,94.98,95.52,-2.67,-2.72,10796700,{"date":1722,"open":1723,"high":1724,"low":1725,"close":1726,"change":839,"percent_change":1291,"volume":1727,"transactions":9,"vwap":1726},"2026-01-16",97.5,98.95,97.13,98.19,8939200,{"date":1729,"open":1730,"high":1731,"low":1732,"close":1733,"change":1734,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1733},"2026-01-15",98.99,100.52,98.16,98.93,-1.41,7461400,{"date":1737,"open":1738,"high":1739,"low":1738,"close":1740,"change":1741,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1740},"2026-01-14",96.6,101.92,100.34,3.88,4.02,13563700,{"date":1745,"open":1746,"high":1747,"low":1748,"close":1749,"change":1750,"percent_change":106,"volume":1751,"transactions":9,"vwap":1749},"2026-01-13",97,97.75,95.9,96.46,0.96,7868300,{"date":1753,"open":1754,"high":1755,"low":1756,"close":1757,"change":1758,"percent_change":1168,"volume":1759,"transactions":9,"vwap":1757},"2026-01-12",98.61,98.73,94.68,95.5,-2.01,10232900,{"date":1761,"open":1762,"high":1763,"low":1764,"close":1765,"change":1766,"percent_change":456,"volume":1767,"transactions":9,"vwap":1765},"2026-01-09",99.14,100.3,97.28,97.51,-1.21,8940700,{"date":1769,"open":1770,"high":1771,"low":1772,"close":1773,"change":1501,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1773},"2026-01-08",94.4,99.86,94.33,98.72,5.09,9605200,{"date":1777,"open":1778,"high":1779,"low":1780,"close":1781,"change":1782,"percent_change":280,"volume":1783,"transactions":9,"vwap":1781},"2026-01-07",97.19,97.24,93.91,93.94,-3.17,7988400,{"date":1785,"open":1786,"high":1787,"low":1788,"close":1789,"change":977,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1789},"2026-01-06",100.2,100.31,96.98,97.11,-2.11,9026900,{"date":1793,"open":1794,"high":1795,"low":1789,"close":1796,"change":1797,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1796},"2026-01-05",101.2,102.98,99.2,2.5,2.59,15706500,{"date":1801,"open":1802,"high":1803,"low":1804,"close":1805,"change":85,"percent_change":498,"volume":1806,"transactions":9,"vwap":1805},"2026-01-02",93.61,96.94,93.13,96.7,7005600,{"date":1808,"open":1809,"high":1810,"low":1811,"close":1802,"change":1812,"percent_change":1527,"volume":1813,"transactions":9,"vwap":1802},"2025-12-31",94.45,94.59,93.42,-0.49,3551700,{"date":1815,"open":1816,"high":1817,"low":1818,"close":1819,"change":1694,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1819},"2025-12-30",93.35,94.31,93.11,94.099998,1.59,4553600,{"date":1823,"open":1824,"high":1825,"low":1826,"close":1827,"change":1828,"percent_change":64,"volume":1829,"transactions":9,"vwap":1827},"2025-12-29",92,92.73,91.7,92.63,1.09,5256400,{"date":1831,"open":1832,"high":1833,"low":1834,"close":1835,"change":1836,"percent_change":1702,"volume":1837,"transactions":9,"vwap":1835},"2025-12-26",91.91,92.48,90.75,91.54,-0.26,4575600,{"date":1839,"open":1840,"high":1841,"low":1842,"close":1843,"change":457,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1843},"2025-12-24",92.75,93.16,91.69,91.8,-1,3079200,{"date":1847,"open":1816,"high":1848,"low":1849,"close":1825,"change":1526,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1825},"2025-12-23",93.78,92.44,-0.62,5671100,{"date":1853,"open":1818,"high":1854,"low":1855,"close":1856,"change":1857,"percent_change":363,"volume":1858,"transactions":9,"vwap":1856},"2025-12-22",94.53,92.57,93.31,1.37,4850700,{"date":1860,"open":1861,"high":1862,"low":1863,"close":1864,"change":203,"percent_change":24,"volume":1865,"transactions":9,"vwap":1864},"2025-12-19",92.45,93.4,91.6,91.94,14612600,{"date":1867,"open":1868,"high":1869,"low":1870,"close":1871,"change":1872,"percent_change":1486,"volume":1873,"transactions":9,"vwap":1871},"2025-12-18",94.25,94.49,92.16,92.23,-2.73,7336900,{"date":1875,"open":1876,"high":1877,"low":1878,"close":1879,"change":1880,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1879},"2025-12-17",91.93,95.12,91.81,94.96,4.19,4.62,9661000,{"date":1884,"open":1885,"high":1886,"low":1887,"close":1888,"change":1889,"percent_change":948,"volume":1890,"transactions":9,"vwap":1888},"2025-12-16",93.33,93.41,90.76,90.77,-3.59,9060400,{"date":1892,"open":1893,"high":1894,"low":1856,"close":1895,"change":1896,"percent_change":1033,"volume":1897,"transactions":9,"vwap":1895},"2025-12-15",95.54,95.6,94.36,-1.18,8942100,{"date":1899,"open":1900,"high":1901,"low":1902,"close":1893,"change":1903,"percent_change":1766,"volume":1904,"transactions":9,"vwap":1893},"2025-12-12",97.44,97.66,95.24,-1.17,5731300,{"date":1906,"open":1907,"high":1908,"low":1909,"close":1910,"change":1049,"percent_change":1049,"volume":1911,"transactions":9,"vwap":1910},"2025-12-11",96.16,97.71,95.91,96.71,8225500,{"date":1913,"open":1914,"high":1915,"low":1916,"close":1917,"change":92,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1917},"2025-12-10",93.73,97.41,93.56,96.8,3.61,10640100,{"date":1921,"open":1827,"high":1922,"low":1923,"close":1924,"change":1360,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1924},"2025-12-09",93.63,92.18,93.43,0.59,6177200,{"date":1928,"open":1929,"high":1930,"low":1931,"close":1932,"change":1933,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1932},"2025-12-08",92.53,94.24,92.26,92.88,-0.81,-0.86,7974900,{"date":1937,"open":1938,"high":1939,"low":1940,"close":1941,"change":1073,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1941},"2025-12-05",92.27,95.07,92.080002,93.69,0.61,9873600,{"date":1945,"open":1946,"high":1947,"low":1946,"close":1948,"change":1949,"percent_change":1656,"volume":1950,"transactions":9,"vwap":1948},"2025-12-04",91.64,93.2,93.12,1.31,7312400,{"date":1952,"open":1953,"high":1954,"low":1955,"close":1878,"change":1452,"percent_change":257,"volume":1956,"transactions":9,"vwap":1878},"2025-12-03",90.019997,91.84,89.97,5647600,{"date":1958,"open":1959,"high":1960,"low":1961,"close":1962,"change":1963,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1962},"2025-12-02",90.080002,90.4,88.58,89.29,-0.97,-1.07,5135000,{"date":1967,"open":1968,"high":1969,"low":1970,"close":1971,"change":726,"percent_change":1216,"volume":1972,"transactions":9,"vwap":1971},"2025-12-01",89.13,91.18,88.78,90.26,8525400,{"date":1974,"open":1975,"high":1976,"low":1977,"close":1978,"change":1007,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1978},"2025-11-28",87.089996,89.39,86.88,88.69,1.84,3304700,{"date":1982,"open":1983,"high":1984,"low":1985,"close":1975,"change":1986,"percent_change":1580,"volume":1987,"transactions":9,"vwap":1975},"2025-11-26",86.45,87.64,86.4,0.47,5066000,{"date":1989,"open":1990,"high":1991,"low":1992,"close":1993,"change":1994,"percent_change":1964,"volume":1995,"transactions":9,"vwap":1993},"2025-11-25",86.66,86.98,85.7,86.62,-0.94,6926400,{"date":1997,"open":1998,"high":1999,"low":2000,"close":2001,"change":2002,"percent_change":2003,"volume":2004,"transactions":9,"vwap":2001},"2025-11-24",87.099998,88.13,86.32,87.56,0.19,0.22,7143900,{"date":2006,"open":2007,"high":2008,"low":2009,"close":2010,"change":2011,"percent_change":2012,"volume":2013,"transactions":9,"vwap":2010},"2025-11-21",87.4,88.49,86.54,87.37,-0.1,-0.11,7046600,{"date":2015,"open":2008,"high":2016,"low":2017,"close":2018,"change":873,"percent_change":1526,"volume":2019,"transactions":9,"vwap":2018},"2025-11-20",90.59,87.44,87.47,4911200,{"date":2021,"open":2022,"high":2023,"low":2024,"close":2025,"change":2026,"percent_change":2027,"volume":2028,"transactions":9,"vwap":2025},"2025-11-19",88,88.5,87.040001,87.98,-1.7,-1.9,5092900,{"date":2030,"open":2031,"high":2032,"low":2033,"close":2034,"change":1750,"percent_change":1609,"volume":2035,"transactions":9,"vwap":2034},"2025-11-18",88.4,90.35,88.099998,89.68,6876800,{"date":2037,"open":2038,"high":2039,"low":2033,"close":2040,"change":1571,"percent_change":610,"volume":2041,"transactions":9,"vwap":2040},"2025-11-17",90.53,90.72,88.72,8610800,{"date":2043,"open":2044,"high":2045,"low":2046,"close":2047,"change":1226,"percent_change":994,"volume":2048,"transactions":9,"vwap":2047},"2025-11-14",90.24,91.82,88.67,91.37,7628400,{"date":2050,"open":2051,"high":2052,"low":2053,"close":2054,"change":156,"percent_change":2055,"volume":2056,"transactions":9,"vwap":2054},"2025-11-13",89.54,90.66,88.64,89.42,0.39,8207700,{"date":2058,"open":2059,"high":1971,"low":2060,"close":2061,"change":2062,"percent_change":2063,"volume":2064,"transactions":9,"vwap":2061},"2025-11-12",89.33,88.94,89.07,-1.62,-1.79,6941500,{"date":2066,"open":2067,"high":2068,"low":2069,"close":2070,"change":2071,"percent_change":413,"volume":2072,"transactions":9,"vwap":2070},"2025-11-11",89.12,91.39,88.8,90.69,2.46,6561600,{"date":2074,"open":2075,"high":2076,"low":1985,"close":2077,"change":939,"percent_change":2078,"volume":2079,"transactions":9,"vwap":2077},"2025-11-10",87.33,88.55,88.23,1.61,6071400,{"date":2081,"open":2082,"high":2083,"low":2084,"close":2085,"change":1479,"percent_change":1857,"volume":2086,"transactions":9,"vwap":2085},"2025-11-07",86.099998,87.38,85.59,86.83,7567400,{"date":2088,"open":2089,"high":2090,"low":30,"close":2091,"change":235,"percent_change":2092,"volume":2093,"transactions":9,"vwap":2091},"2025-11-06",87,88.36,85.66,-2.33,13101800,{"date":2095,"open":2096,"high":2097,"low":2001,"close":2098,"change":2099,"percent_change":25,"volume":2100,"transactions":9,"vwap":2098},"2025-11-05",87.61,88.71,87.7,-0.21,6384600,{"date":2102,"open":2010,"high":2103,"low":2104,"close":2105,"change":2106,"percent_change":1291,"volume":2107,"transactions":9,"vwap":2105},"2025-11-04",88.07,87.010002,87.91,-0.66,5740400,{"date":2109,"open":2110,"high":2111,"low":2112,"close":2113,"change":203,"percent_change":2114,"volume":2115,"transactions":9,"vwap":2113},"2025-11-03",88.7,88.83,87.39,88.57,-0.33,5310100,{"date":2117,"open":2105,"high":2118,"low":2119,"close":2120,"change":2121,"percent_change":653,"volume":2122,"transactions":9,"vwap":2120},"2025-10-31",89.61,87.53,88.86,0.72,5635800,{"date":2124,"open":2125,"high":2126,"low":2127,"close":2128,"change":111,"percent_change":2129,"volume":2130,"transactions":9,"vwap":2128},"2025-10-30",87.93,89.25,87.29,88.14,0.07,6114200,{"date":2132,"open":2133,"high":2134,"low":2135,"close":2136,"change":715,"percent_change":363,"volume":2137,"transactions":9,"vwap":2136},"2025-10-29",86.85,88.41,86.74,88.080002,5476300,{"date":2139,"open":2140,"high":2090,"low":2141,"close":2142,"change":2027,"percent_change":2143,"volume":2144,"transactions":9,"vwap":2142},"2025-10-28",88.3,86.69,86.79,-2.14,5234800,{"date":2146,"open":2110,"high":1976,"low":2147,"close":1978,"change":141,"percent_change":2148,"volume":2149,"transactions":9,"vwap":1978},"2025-10-27",88.31,0.75,5716000,{"date":2151,"open":2152,"high":2153,"low":2125,"close":2154,"change":2155,"percent_change":2156,"volume":2157,"transactions":9,"vwap":2154},"2025-10-24",90.49,90.6,88.029999,-2.05,-2.28,7886600,{"date":2159,"open":2160,"high":2161,"low":2162,"close":1959,"change":2163,"percent_change":2164,"volume":2165,"transactions":9,"vwap":1959},"2025-10-23",89.71,90.99,89.15,2.67,3.05,7866300,{"date":2167,"open":2168,"high":2169,"low":2170,"close":2171,"change":50,"percent_change":2172,"volume":2173,"transactions":9,"vwap":2171},"2025-10-22",87.27,87.76,86.52,87.41,1.16,8307800,{"date":2175,"open":2176,"high":2177,"low":2178,"close":2179,"change":1540,"percent_change":1291,"volume":2180,"transactions":9,"vwap":2179},"2025-10-21",87.25,87.68,86.24,86.41,5895500,{"date":2182,"open":2183,"high":2176,"low":2184,"close":2185,"change":373,"percent_change":2186,"volume":2187,"transactions":9,"vwap":2185},"2025-10-20",86.7,86.2,87.059998,0.67,4636400,{"date":2189,"open":2190,"high":2191,"low":2192,"close":2193,"change":2194,"percent_change":1812,"volume":2195,"transactions":9,"vwap":2193},"2025-10-17",86.93,87.49,86.13,86.48,-0.43,5774600,{"date":2197,"open":2198,"high":2199,"low":2200,"close":2201,"change":446,"percent_change":1550,"volume":2202,"transactions":9,"vwap":2201},"2025-10-16",87.62,88.43,85.6,86.91,7816600,{"date":2204,"open":2205,"high":2206,"low":2207,"close":2208,"change":2194,"percent_change":1812,"volume":2209,"transactions":9,"vwap":2208},"2025-10-15",88.93,88.99,86.59,87.74,6036100,{"date":2211,"open":2212,"high":2213,"low":2214,"close":2215,"change":2216,"percent_change":2217,"volume":2218,"transactions":9,"vwap":2215},"2025-10-14",86.9,88.89,86.75,88.17,-0.61,-0.69,6003900,{"date":2220,"open":2090,"high":2221,"low":2222,"close":1970,"change":2223,"percent_change":2224,"volume":2225,"transactions":9,"vwap":1970},"2025-10-13",88.98,87.58,1.14,1.3,5887300,{"date":2227,"open":2228,"high":2229,"low":1984,"close":1984,"change":2230,"percent_change":2231,"volume":2232,"transactions":9,"vwap":1984},"2025-10-10",90.92,91,-4.31,-4.69,7892400,{"date":2234,"open":1817,"high":2235,"low":2045,"close":2236,"change":2237,"percent_change":2238,"volume":2239,"transactions":9,"vwap":2236},"2025-10-09",95.019997,91.95,-1.8,-1.92,6940000,{"date":2241,"open":2242,"high":2243,"low":2244,"close":2245,"change":393,"percent_change":2246,"volume":2247,"transactions":9,"vwap":2245},"2025-10-08",95.19,95.21,93.29,93.75,-1.55,5289400,{"date":2249,"open":1809,"high":2250,"low":1827,"close":2251,"change":146,"percent_change":2252,"volume":2253,"transactions":9,"vwap":2251},"2025-10-07",95.28,95.23,0.34,4071900,{"date":2255,"open":2256,"high":2257,"low":2258,"close":2259,"change":2148,"percent_change":2260,"volume":2261,"transactions":9,"vwap":2259},"2025-10-06",94.78,95.42,94.34,94.91,0.8,3454100,{"date":2263,"open":2264,"high":2265,"low":2266,"close":2267,"change":136,"percent_change":2268,"volume":2269,"transactions":9,"vwap":2267},"2025-10-03",93.66,94.71,93.48,94.16,0.84,4321600,{"date":2271,"open":2272,"high":2273,"low":1804,"close":2274,"change":2275,"percent_change":549,"volume":2276,"transactions":9,"vwap":2274},"2025-10-02",95,96.14,93.38,-2.08,5428600,{"date":2278,"open":2279,"high":2280,"low":2281,"close":2282,"change":1283,"percent_change":2283,"volume":2284,"transactions":9,"vwap":2282},"2025-10-01",94.27,95.94,93.83,95.46,0.92,4794600,{"date":2286,"open":2287,"high":1939,"low":2288,"close":1810,"change":224,"percent_change":2289,"volume":2290,"transactions":9,"vwap":1810},"2025-09-30",94.61,93.55,-1.31,7318300,{"date":2292,"open":2293,"high":2294,"low":2295,"close":2296,"change":2297,"percent_change":1718,"volume":2298,"transactions":9,"vwap":2296},"2025-09-29",97.2,97.39,94.66,95.85,-2.63,8700500,{"date":2300,"open":2301,"high":2302,"low":2303,"close":2304,"change":1329,"percent_change":2305,"volume":2306,"transactions":9,"vwap":2304},"2025-09-26",97.059998,99.65,96.86,98.48,1.73,6812900,{"date":2308,"open":2309,"high":2310,"low":2309,"close":2311,"change":2312,"percent_change":2313,"volume":2314,"transactions":9,"vwap":2311},"2025-09-25",95.2,97.07,96.81,1.18,1.23,8076300,{"date":2316,"open":1869,"high":2317,"low":2318,"close":2319,"change":517,"percent_change":2320,"volume":2321,"transactions":9,"vwap":2319},"2025-09-24",96.65,94,95.63,2.31,7935600,{"date":2323,"open":2324,"high":2325,"low":2324,"close":2326,"change":831,"percent_change":1820,"volume":2327,"transactions":9,"vwap":2326},"2025-09-23",92.6,95.53,93.47,8241900,{"date":2329,"open":2330,"high":2331,"low":2332,"close":2333,"change":2334,"percent_change":1315,"volume":2335,"transactions":9,"vwap":2333},"2025-09-22",91.5,92.83,91.080002,92.010002,0.09,5798800,{"date":2337,"open":2338,"high":2281,"low":2047,"close":2339,"change":2340,"percent_change":2341,"volume":2342,"transactions":9,"vwap":2339},"2025-09-19",93.79,91.92,-1.56,-1.67,15284100,{"date":2344,"open":2345,"high":1770,"low":2346,"close":2266,"change":1587,"percent_change":2347,"volume":2348,"transactions":9,"vwap":2266},"2025-09-18",93.6,92.91,-0.36,4416600,{"date":2350,"open":2351,"high":2309,"low":2352,"close":2353,"change":2354,"percent_change":2355,"volume":2356,"transactions":9,"vwap":2353},"2025-09-17",94.019997,93.14,93.82,-0.72,-0.76,7072700,{"date":2358,"open":2359,"high":2360,"low":2361,"close":2362,"change":2363,"percent_change":2364,"volume":2365,"transactions":9,"vwap":2362},"2025-09-16",93.080002,95.099998,92.65,94.54,2.21,2.39,7860400,{"date":2367,"open":2368,"high":2369,"low":1842,"close":2370,"change":2011,"percent_change":2012,"volume":2371,"transactions":9,"vwap":2370},"2025-09-15",92.7,93.050003,92.33,4932100,{"date":2373,"open":2374,"high":1939,"low":2375,"close":2376,"change":2026,"percent_change":1058,"volume":2377,"transactions":9,"vwap":2376},"2025-09-12",94.76,92.42,92.43,5170400,{"date":2379,"open":2331,"high":2267,"low":2380,"close":2381,"change":2382,"percent_change":2383,"volume":2384,"transactions":9,"vwap":2381},"2025-09-11",92.68,94.13,-0.19,-0.2,4721000,{"date":2386,"open":2387,"high":1772,"low":1842,"close":2388,"change":2071,"percent_change":956,"volume":2389,"transactions":9,"vwap":2388},"2025-09-10",91.86,94.32,4353800,{"date":2391,"open":2392,"high":2264,"low":2393,"close":2387,"change":1074,"percent_change":2394,"volume":2395,"transactions":9,"vwap":2387},"2025-09-09",92.31,91.45,0.5,5838300,{"date":2397,"open":2398,"high":2399,"low":2400,"close":2401,"change":2246,"percent_change":2341,"volume":2402,"transactions":9,"vwap":2401},"2025-09-08",93.029999,93.23,90.51,91.4,9750600,{"date":2404,"open":2381,"high":2405,"low":2406,"close":2407,"change":2408,"percent_change":2409,"volume":2410,"transactions":9,"vwap":2407},"2025-09-05",94.87,92.13,92.95,-2.82,-2.94,8510300,{"date":2412,"open":2413,"high":2414,"low":2415,"close":2416,"change":1002,"percent_change":2312,"volume":2417,"transactions":9,"vwap":2416},"2025-09-04",94.55,96.17,93.98,95.77,5612700,{"date":2419,"open":2420,"high":2421,"low":2258,"close":2422,"change":2423,"percent_change":2424,"volume":2425,"transactions":9,"vwap":2422},"2025-09-03",97.63,98.28,94.65,-4.34,-4.38,9793500,{"date":2427,"open":2428,"high":2302,"low":2429,"close":1730,"change":2430,"percent_change":2430,"volume":2431,"transactions":9,"vwap":1730},"2025-09-02",99.099998,97.79,0.02,5192300,{"date":2433,"open":1677,"high":2434,"low":2435,"close":2436,"change":2437,"percent_change":2438,"volume":2439,"transactions":9,"vwap":2436},"2025-08-29",99.32,98.059998,98.97,0.52,0.53,4594300,{"date":2441,"open":2442,"high":2443,"low":2444,"close":1686,"change":1360,"percent_change":2445,"volume":2446,"transactions":9,"vwap":1686},"2025-08-28",98.07,98.66,96.83,0.56,4241000,{"date":2448,"open":2449,"high":2450,"low":2451,"close":2452,"change":589,"percent_change":2453,"volume":2454,"transactions":9,"vwap":2452},"2025-08-27",97.099998,98.63,96.77,97.9,0.88,5759500,{"date":2456,"open":2457,"high":2458,"low":1708,"close":2459,"change":468,"percent_change":822,"volume":2460,"transactions":9,"vwap":2459},"2025-08-26",97.59,98,97.050003,7052100,{"date":2462,"open":2463,"high":2464,"low":2465,"close":2466,"change":939,"percent_change":642,"volume":2467,"transactions":9,"vwap":2466},"2025-08-25",96.79,98.22,96.2,98.18,6850800,{"date":2469,"open":2251,"high":2470,"low":2471,"close":2472,"change":2473,"percent_change":2474,"volume":2475,"transactions":9,"vwap":2472},"2025-08-22",97.4,95.18,96.78,2,2.11,6338400,{"date":2477,"open":2374,"high":2478,"low":2479,"close":2256,"change":2012,"percent_change":914,"volume":2480,"transactions":9,"vwap":2256},"2025-08-21",95.37,93.81,5342100,{"date":2482,"open":2318,"high":2309,"low":2483,"close":2484,"change":121,"percent_change":2485,"volume":2486,"transactions":9,"vwap":2484},"2025-08-20",93.95,94.89,1.21,6133300,{"date":2488,"open":2489,"high":2490,"low":2491,"close":2492,"change":25,"percent_change":1836,"volume":2493,"transactions":9,"vwap":2492},"2025-08-19",93.54,94.56,93.19,93.76,5412100,{"date":2495,"open":2496,"high":2497,"low":2498,"close":2318,"change":2499,"percent_change":1298,"volume":2500,"transactions":9,"vwap":2318},"2025-08-18",94.46,94.6,93.34,-1.33,4849500,{"date":2502,"open":2503,"high":2504,"low":2505,"close":2506,"change":1375,"percent_change":2114,"volume":2507,"transactions":9,"vwap":2506},"2025-08-15",95.45,96.43,94.73,95.33,6564700,{"date":2509,"open":1894,"high":2510,"low":2511,"close":2512,"change":204,"percent_change":25,"volume":2513,"transactions":9,"vwap":2512},"2025-08-14",95.78,94.29,95.65,10057700,{"date":2515,"open":1770,"high":2516,"low":2517,"close":2516,"change":715,"percent_change":1436,"volume":2518,"transactions":9,"vwap":2516},"2025-08-13",95.88,94.26,7263300,{"date":2520,"open":2521,"high":2472,"low":2522,"close":1810,"change":2523,"percent_change":121,"volume":2524,"transactions":9,"vwap":1810},"2025-08-12",94.39,93.53,1.06,7524800,{"date":2526,"open":2287,"high":1757,"low":2527,"close":2522,"change":1586,"percent_change":1106,"volume":2528,"transactions":9,"vwap":2522},"2025-08-11",92.87,6491400,{"date":2530,"open":1916,"high":2531,"low":1826,"close":1780,"change":1949,"percent_change":705,"volume":2532,"transactions":9,"vwap":1780},"2025-08-08",94.93,8765300,{"date":2534,"open":2535,"high":2536,"low":1969,"close":2324,"change":873,"percent_change":2537,"volume":2538,"transactions":9,"vwap":2324},"2025-08-07",92.040001,95.14,-0.55,10307300,{"date":2540,"open":1810,"high":2541,"low":2542,"close":1818,"change":1049,"percent_change":2011,"volume":2543,"transactions":9,"vwap":1818},"2025-08-06",95.7,92.58,7078500,{"date":2545,"open":2546,"high":2547,"low":2548,"close":1947,"change":156,"percent_change":151,"volume":2549,"transactions":9,"vwap":1947},"2025-08-05",93.15,93.51,91.96,7716200,{"date":2551,"open":2552,"high":2553,"low":2554,"close":2555,"change":2334,"percent_change":1315,"volume":2556,"transactions":9,"vwap":2555},"2025-08-04",92.25,93.87,92.099998,92.85,9384500,{"date":2558,"open":2559,"high":2560,"low":2561,"close":2562,"change":2563,"percent_change":2564,"volume":2565,"transactions":9,"vwap":2562},"2025-08-01",94.94,95.49,92.38,92.76,-2.58,-2.71,6349200,{"date":2567,"open":2568,"high":2569,"low":2360,"close":2570,"change":2499,"percent_change":2571,"volume":2572,"transactions":9,"vwap":2570},"2025-07-31",95.26,96.95,95.34,-1.38,5648100,{"date":2574,"open":2294,"high":2575,"low":2576,"close":2577,"change":631,"percent_change":2578,"volume":2579,"transactions":9,"vwap":2577},"2025-07-30",97.45,95.87,96.67,-1.35,6607600,{"date":2581,"open":2582,"high":2442,"low":2317,"close":2583,"change":652,"percent_change":50,"volume":2584,"transactions":9,"vwap":2583},"2025-07-29",97.31,97.99,5157700,{"date":2586,"open":2587,"high":2588,"low":2587,"close":2589,"change":2590,"percent_change":994,"volume":2591,"transactions":9,"vwap":2589},"2025-07-28",95.69,97.32,97.019997,2.07,4632400,{"date":2593,"open":2541,"high":2594,"low":2595,"close":2596,"change":1346,"percent_change":2597,"volume":2598,"transactions":9,"vwap":2596},"2025-07-25",96.010002,94.74,94.95,-0.7,4501800,{"date":2600,"open":1770,"high":2601,"low":2602,"close":2603,"change":373,"percent_change":1942,"volume":2604,"transactions":9,"vwap":2603},"2025-07-24",95.79,94.3,95.62,5047900,{"date":2606,"open":2489,"high":2250,"low":2546,"close":2607,"change":2608,"percent_change":2609,"volume":2610,"transactions":9,"vwap":2607},"2025-07-23",95.040001,2.06,2.22,6921500,{"date":2612,"open":2613,"high":2614,"low":2615,"close":2616,"change":2617,"percent_change":994,"volume":2618,"transactions":9,"vwap":2616},"2025-07-22",91.25,93.3,91.15,92.98,1.98,5545500,{"date":2620,"open":2621,"high":2622,"low":2623,"close":2229,"change":2624,"percent_change":2597,"volume":2625,"transactions":9,"vwap":2229},"2025-07-21",91.74,92.15,90.9,-0.64,4436500,{"date":2627,"open":2628,"high":2245,"low":2228,"close":1946,"change":1903,"percent_change":224,"volume":2629,"transactions":9,"vwap":1946},"2025-07-18",93.37,7968000,{"date":2631,"open":2632,"high":2633,"low":1888,"close":2634,"change":2224,"percent_change":1679,"volume":2635,"transactions":9,"vwap":2634},"2025-07-17",91.099998,92.97,92.81,4899400,{"date":2637,"open":2638,"high":2639,"low":2632,"close":2640,"change":2641,"percent_change":2642,"volume":2643,"transactions":9,"vwap":2640},"2025-07-16",92.41,93,91.51,-1.04,-1.12,3773700,{"date":2645,"open":2279,"high":2490,"low":2646,"close":2647,"change":2062,"percent_change":2648,"volume":2649,"transactions":9,"vwap":2647},"2025-07-15",92.47,92.55,-1.72,4152400,{"date":2651,"open":1879,"high":2652,"low":2479,"close":2653,"change":1032,"percent_change":467,"volume":2654,"transactions":9,"vwap":2653},"2025-07-14",95.66,94.17,5504200,{"date":2656,"open":2657,"high":2658,"low":2295,"close":2659,"change":1495,"percent_change":126,"volume":2660,"transactions":9,"vwap":2659},"2025-07-11",94.7,96.19,95.61,4903400,{"date":2662,"open":1819,"high":1893,"low":1947,"close":2478,"change":2268,"percent_change":2663,"volume":2664,"transactions":9,"vwap":2478},"2025-07-10",0.89,4065100,{"date":2666,"open":2667,"high":2601,"low":1770,"close":1854,"change":224,"percent_change":631,"volume":2668,"transactions":9,"vwap":1854},"2025-07-09",95.22,5351500,{"date":2670,"open":2647,"high":2671,"low":2672,"close":2601,"change":2673,"percent_change":2674,"volume":2675,"transactions":9,"vwap":2601},"2025-07-08",96.92,92.52,3.24,3.5,12934700,{"date":2677,"open":1816,"high":2678,"low":2679,"close":2647,"change":468,"percent_change":1766,"volume":2680,"transactions":9,"vwap":2647},"2025-07-07",93.72,91.24,6287100,{"date":2682,"open":2483,"high":2683,"low":2288,"close":2684,"change":2355,"percent_change":2685,"volume":2686,"transactions":9,"vwap":2684},"2025-07-03",94.77,93.68,-0.8,4331500,{"date":2688,"open":1948,"high":2689,"low":1832,"close":2690,"change":2691,"percent_change":2692,"volume":2693,"transactions":9,"vwap":2690},"2025-07-02",94.48,94.44,2.45,2.66,9436000,{"date":2695,"open":2696,"high":2370,"low":2697,"close":2698,"change":258,"percent_change":1617,"volume":2699,"transactions":9,"vwap":2698},"2025-07-01",89.86,89.2,91.99,11895200,{"date":2701,"open":2702,"high":2703,"low":2704,"close":2705,"change":2194,"percent_change":215,"volume":2706,"transactions":9,"vwap":2705},"2025-06-30",89.51,90.19,89.099998,89.74,6518900,{"date":2708,"open":2623,"high":2709,"low":2710,"close":2711,"change":2354,"percent_change":2712,"volume":2713,"transactions":9,"vwap":2711},"2025-06-27",90.95,89.8,90.17,-0.79,7555700,{"date":2715,"open":2716,"high":2717,"low":2718,"close":2719,"change":2720,"percent_change":2721,"volume":2722,"transactions":9,"vwap":2719},"2025-06-26",89.28,90.91,89.21,90.89,1.89,2.12,6545000,{"date":2724,"open":2725,"high":1953,"low":2069,"close":2726,"change":2727,"percent_change":2728,"volume":2729,"transactions":9,"vwap":2726},"2025-06-25",89.31,89,-0.39,-0.44,8380800,{"date":2731,"open":2044,"high":2732,"low":2733,"close":1976,"change":2734,"percent_change":2735,"volume":2736,"transactions":9,"vwap":1976},"2025-06-24",91.65,89.040001,-2.32,-2.53,11016200,{"date":2738,"open":2739,"high":2740,"low":2615,"close":2741,"change":2742,"percent_change":2743,"volume":2744,"transactions":9,"vwap":2741},"2025-06-23",96.25,96.31,91.71,-2.98,-3.15,9749700,{"date":2746,"open":2747,"high":2471,"low":1941,"close":2748,"change":2663,"percent_change":2749,"volume":2750,"transactions":9,"vwap":2748},"2025-06-20",94.35,94.69,0.95,16026400,{"date":2752,"open":1717,"high":2753,"low":1856,"close":2754,"change":2026,"percent_change":2755,"volume":2756,"transactions":9,"vwap":2754},"2025-06-18",96.15,93.8,-1.78,9116000,{"date":2758,"open":2759,"high":2760,"low":2761,"close":1757,"change":2394,"percent_change":2438,"volume":2762,"transactions":9,"vwap":1757},"2025-06-17",95.93,96.75,94.83,9468100,{"date":2764,"open":2765,"high":2671,"low":2766,"close":2272,"change":2767,"percent_change":2768,"volume":2769,"transactions":9,"vwap":2272},"2025-06-16",96.12,94.010002,-1.96,-2.02,10330400,{"date":2771,"open":2772,"high":2773,"low":2282,"close":2774,"change":2775,"percent_change":2776,"volume":2777,"transactions":9,"vwap":2774},"2025-06-13",96.53,98.25,96.96,2.27,2.4,16849700,{"date":2779,"open":2368,"high":2374,"low":2406,"close":2748,"change":86,"percent_change":1217,"volume":2780,"transactions":9,"vwap":2748},"2025-06-12",7862300,{"date":2782,"open":2045,"high":2353,"low":2783,"close":1816,"change":1193,"percent_change":2784,"volume":2785,"transactions":9,"vwap":1816},"2025-06-11",91.14,2.38,8738500,{"date":2787,"open":2059,"high":1842,"low":2788,"close":1969,"change":2789,"percent_change":2790,"volume":2791,"transactions":9,"vwap":1969},"2025-06-10",89.080002,3.14,3.57,9687600,{"date":2793,"open":2794,"high":2795,"low":2796,"close":2797,"change":653,"percent_change":787,"volume":2798,"transactions":9,"vwap":2797},"2025-06-09",87.8,88.81,87.019997,88.040001,6212600,{"date":2800,"open":2214,"high":2801,"low":2802,"close":2803,"change":744,"percent_change":2804,"volume":2805,"transactions":9,"vwap":2803},"2025-06-06",87.79,86.73,87.22,2.19,6042100,{"date":2807,"open":2808,"high":2808,"low":2809,"close":2810,"change":214,"percent_change":2597,"volume":2811,"transactions":9,"vwap":2810},"2025-06-05",86.84,85.23,85.35,5110200,{"date":2813,"open":2814,"high":2815,"low":2816,"close":2817,"change":2767,"percent_change":2818,"volume":2819,"transactions":9,"vwap":2817},"2025-06-04",87.95,88.87,85.8,85.95,-2.23,7268000,{"date":2821,"open":1990,"high":2822,"low":2823,"close":2105,"change":64,"percent_change":1857,"volume":2824,"transactions":9,"vwap":2105},"2025-06-03",88.6,85.38,5642900,{"date":2826,"open":2827,"high":2001,"low":2828,"close":2829,"change":1857,"percent_change":2078,"volume":2830,"transactions":9,"vwap":2829},"2025-06-02",87.050003,85.86,86.72,8634400,{"date":2832,"open":2833,"high":2834,"low":2835,"close":2810,"change":2836,"percent_change":203,"volume":2837,"transactions":9,"vwap":2810},"2025-05-30",84.95,86.050003,84.54,-0.25,20170600,{"date":2839,"open":2840,"high":2841,"low":2842,"close":2200,"change":93,"percent_change":2485,"volume":2843,"transactions":9,"vwap":2200},"2025-05-29",84.8,85.61,84.34,6999800,{"date":2845,"open":2170,"high":2846,"low":180,"close":2847,"change":1963,"percent_change":468,"volume":2848,"transactions":9,"vwap":2847},"2025-05-28",86.61,84.58,6793000,{"date":2850,"open":2851,"high":2852,"low":2853,"close":2854,"change":2855,"percent_change":2856,"volume":2857,"transactions":9,"vwap":2854},"2025-05-27",85.65,85.79,84.56,85.55,0.36,0.42,7227100,{"date":2859,"open":2860,"high":2861,"low":2862,"close":2863,"change":1994,"percent_change":445,"volume":2864,"transactions":9,"vwap":2863},"2025-05-23",85.040001,85.72,84.77,85.19,6789600,{"date":2866,"open":2867,"high":2868,"low":2869,"close":2192,"change":291,"percent_change":1903,"volume":2870,"transactions":9,"vwap":2192},"2025-05-22",86.38,86.57,84.86,6587200,{"date":2872,"open":2873,"high":2873,"low":2024,"close":2874,"change":2875,"percent_change":2876,"volume":2877,"transactions":9,"vwap":2874},"2025-05-21",89.56,87.15,-2.54,-2.83,8639100,{"date":2879,"open":2880,"high":2881,"low":2882,"close":2883,"change":2354,"percent_change":2685,"volume":2884,"transactions":9,"vwap":2883},"2025-05-20",90.16,90.43,89.22,89.69,5313200,{"date":2886,"open":2887,"high":2888,"low":2889,"close":2890,"change":2768,"percent_change":2891,"volume":2892,"transactions":9,"vwap":2890},"2025-05-19",91.75,91.9,90,90.41,-2.19,7190100,{"date":2894,"open":2895,"high":2896,"low":2640,"close":2376,"change":2897,"percent_change":1427,"volume":2898,"transactions":9,"vwap":2376},"2025-05-16",93.57,93.62,-0.53,6696200,{"date":2900,"open":2717,"high":2359,"low":2901,"close":2902,"change":2055,"percent_change":2856,"volume":2898,"transactions":9,"vwap":2902},"2025-05-15",90.73,92.96,{"date":2904,"open":2905,"high":2353,"low":2906,"close":1855,"change":2907,"percent_change":2026,"volume":2908,"transactions":9,"vwap":1855},"2025-05-14",93.010002,92.37,-1.6,7605200,{"date":2910,"open":1825,"high":2911,"low":2912,"close":2653,"change":2913,"percent_change":2608,"volume":2914,"transactions":9,"vwap":2653},"2025-05-13",95.080002,92.29,1.9,8293600,{"date":2916,"open":2917,"high":2918,"low":2919,"close":1938,"change":2920,"percent_change":2921,"volume":2922,"transactions":9,"vwap":1938},"2025-05-12",93.39,94.22,92.089996,3.68,4.15,8799600,{"date":2924,"open":2719,"high":2925,"low":2140,"close":2926,"change":204,"percent_change":1836,"volume":2927,"transactions":9,"vwap":2926},"2025-05-09",91.07,88.59,7569300,{"date":2929,"open":2930,"high":1931,"low":1978,"close":2931,"change":2932,"percent_change":2933,"volume":2934,"transactions":9,"vwap":2931},"2025-05-08",89.36,88.82,1.11,1.27,15884200,{"date":2936,"open":2937,"high":2938,"low":1977,"close":2939,"change":2940,"percent_change":2334,"volume":2941,"transactions":9,"vwap":2939},"2025-05-07",88.2,88.32,87.71,0.08,9200900,{"date":2943,"open":2944,"high":2945,"low":2222,"close":2946,"change":2430,"percent_change":2430,"volume":2947,"transactions":9,"vwap":2946},"2025-05-06",88.52,89.57,87.63,8902400,{"date":2949,"open":2950,"high":2950,"low":2951,"close":2096,"change":948,"percent_change":2952,"volume":2953,"transactions":9,"vwap":2096},"2025-05-05",89.81,87.55,-4.16,9275000,{"date":2955,"open":2956,"high":1849,"low":2957,"close":2958,"change":2959,"percent_change":2268,"volume":2960,"transactions":9,"vwap":2958},"2025-05-02",91.76,89.7,91.41,0.76,6895400,{"date":2962,"open":2199,"high":2963,"low":2964,"close":2965,"change":193,"percent_change":599,"volume":2966,"transactions":9,"vwap":2965},"2025-05-01",91.38,88.25,90.65,8027600,{"date":2968,"open":2901,"high":1834,"low":2103,"close":2067,"change":2969,"percent_change":2970,"volume":2971,"transactions":9,"vwap":2067},"2025-04-30",-2.76,-3,8415300,{"date":2973,"open":2229,"high":2974,"low":2975,"close":2976,"change":2977,"percent_change":468,"volume":2978,"transactions":9,"vwap":2976},"2025-04-29",92.61,90.39,91.88,-1.05,4828800,{"date":2980,"open":2981,"high":2498,"low":2981,"close":2982,"change":2485,"percent_change":2983,"volume":2984,"transactions":9,"vwap":2982},"2025-04-28",91.62,92.93,1.32,4667600,{"date":2986,"open":2965,"high":2333,"low":2987,"close":2988,"change":1201,"percent_change":1049,"volume":2989,"transactions":9,"vwap":2988},"2025-04-25",90.61,91.72,4736600,{"date":2991,"open":1834,"high":2992,"low":2993,"close":1843,"change":744,"percent_change":2994,"volume":2995,"transactions":9,"vwap":1843},"2025-04-24",92.21,90.14,2.08,6520300,{"date":2997,"open":2998,"high":2999,"low":2788,"close":3000,"change":3001,"percent_change":2002,"volume":3002,"transactions":9,"vwap":3000},"2025-04-23",90.78,91.67,89.93,0.17,7699600,{"date":184,"open":2213,"high":3004,"low":3005,"close":3006,"change":1283,"percent_change":247,"volume":3007,"transactions":9,"vwap":3006},90.47,87.82,89.76,5556800]