[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CRCL":3,"homepage-market-summary":31,"stock-historical-CRCL":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"CRCL","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},"Circle Internet Group, Inc.","NYSE",null,"FINANCE SERVICES","Circle Internet Group Inc is a financial technology firm engaged in digital currencies and public blockchains for payments, commerce, and financial applications. The company's platform is a full-stack, internet financial platform business, organized around three pillars: Arc Blockchain and Developer Infrastructure, Circle Digital Assets and Services, and Circle Applications.","1,100","New York, NY",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},81.25,85.78,88.4,80.14,82.91,-1.66,-2,14247534.388466,213284,83.436,159.47,49.9,14476933.214478876,28.6,335,{"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":30,"page":47,"page_size":174,"total_pages":47,"summary":175,"data":182},1000,{"period_high":176,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},298.98999,31,16106995,5395843303.619719,162.1,"2025-06-04",[183,184,192,203,214,225,236,247,258,269,280,291,302,313,324,334,344,354,364,375,386,397,408,419,430,441,452,462,473,483,493,503,514,525,536,547,558,569,580,590,601,611,621,632,643,654,665,676,687,698,709,720,731,742,753,761,770,778,786,794,803,811,818,827,835,844,853,862,871,880,888,896,905,913,922,931,940,949,958,965,972,981,989,995,1004,1011,1020,1029,1037,1046,1054,1063,1071,1080,1089,1097,1105,1113,1122,1130,1139,1147,1156,1164,1172,1179,1188,1196,1204,1212,1219,1228,1233,1241,1250,1259,1266,1275,1284,1291,1300,1308,1316,1325,1332,1341,1349,1358,1366,1375,1382,1391,1400,1409,1418,1427,1436,1445,1452,1461,1470,1479,1487,1495,1503,1512,1519,1527,1535,1544,1552,1561,1568,1577,1585,1594,1603,1612,1621,1629,1638,1644,1653,1661,1669,1677,1685,1694,1702,1710,1718,1727,1735,1743,1752,1761,1770,1778,1787,1795,1803,1810,1819,1826,1834,1842,1849,1856,1864,1872,1881,1889,1897,1904,1912,1919,1926,1934,1943,1952,1960,1969,1976,1984,1992,2001,2009,2016,2024,2033,2042,2051,2060,2068,2074,2082,2088,2096,2103,2110,2118,2124,2132,2140,2148,2157,2164,2172,2180,2189,2197,2206,2215,2224,2231,2239,2248,2256,2265,2274,2282,2290,2298,2306,2315,2323,2331,2338,2346,2355,2364,2372,2381,2389,2396,2405,2413,2421,2428,2437,2445,2453,2462,2470,2478,2487,2496,2505,2512,2519,2524,2532,2541,2550,2559,2568,2576,2584,2592,2600,2609,2617,2626,2634,2643,2652,2660,2668,2677,2685,2694,2703,2712,2720,2727,2736,2745,2754,2763,2772,2780,2788,2796,2805,2813,2822,2831,2840,2848,2857,2866,2874,2883,2891,2900,2909,2918,2927,2934,2942,2951,2959,2968,2976,2985,2994,3003,3012,3021,3028,3034,3039,3048,3057,3065],{"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":160,"percent_change":68,"volume":189,"transactions":190,"vwap":191},"2026-10-01",81.82,84.7,81.3,9312244.327904,129279,82.9189,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",85.72,86.95,82.11,82.17,-1.53,-1.83,8712893.237445,138873,83.2345,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",87.72,87.8199,82.99,83.7,-2.1,-2.45,7538559.823572,139422,84.673,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",86.995,88.34,84.82,85.8,-3.2,-3.6,9837764.391168,182436,86.2869,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-25",92,92.21,87.59,89,-4,-4.3,11210926.891119,184603,89.0709,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-24",91.405,95.3899,90.33,93,1.28,1.4,12422887.681096,169047,92.5219,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-23",93.02,97.45,91.53,91.72,-2.87,-3.03,10945842.695006,164788,93.379,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-22",96.98,97.56,93.05,94.59,0.1,0.11,12447968.845869,189007,94.7809,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-21",98.09,99.97,93.12,94.49,2.71,2.95,16512420.127154,229988,95.2827,{"date":281,"open":282,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-18",87.405,92.5525,87.02,91.78,6.69,7.86,30536997.092332,232076,91.2567,{"date":292,"open":293,"high":294,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-17",83,85.95,81.51,85.09,4.64,5.77,14259270.367183,198421,84.0616,{"date":303,"open":304,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-16",85.715,85.96,78.26,80.45,-5.85,-6.78,25811658.768976,360674,81.0524,{"date":314,"open":315,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-15",92.3,93.29,84.8,86.3,-11.12,-11.41,22317126.052675,304263,88.1591,{"date":325,"open":326,"high":327,"low":227,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-14",92.105,97.75,97.42,6.82,7.53,16558481.258075,221873,94.8513,{"date":335,"open":227,"high":336,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-11",95.7996,90.1401,90.6,0.28,0.31,10404723.767692,147735,92.5041,{"date":345,"open":346,"high":347,"low":348,"close":349,"change":350,"percent_change":253,"volume":351,"transactions":352,"vwap":353},"2026-09-10",90,92.96,89.5,90.32,-2.67,8343303.372728,139761,90.9879,{"date":355,"open":356,"high":356,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-09",98.905,92.81,92.99,-3.19,-3.32,9368810.620806,151032,95.0981,{"date":365,"open":366,"high":367,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-08",100.65,100.8,95.85,96.18,-5.87,-5.75,12926982.991851,202667,97.687,{"date":376,"open":377,"high":378,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-04",97.98,102.7851,97.1,102.05,-1.18,-1.14,14220046.764676,214003,100.3346,{"date":387,"open":388,"high":389,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-03",92.075,103.28,91.7,103.23,14.59,16.46,24733457.837523,342139,99.9754,{"date":398,"open":399,"high":400,"low":401,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-02",87.755,89.68,85.87,88.64,-0.84,-0.94,8285414.435691,124770,88.3119,{"date":409,"open":410,"high":411,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-09-01",92.125,93.3,88.11,89.48,-6.07,-6.35,13697605.724304,187060,90.2807,{"date":420,"open":421,"high":422,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-31",87.04,96.4,86.42,95.55,8.41,9.65,19886313.507548,215323,92.8134,{"date":431,"open":432,"high":433,"low":434,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-28",92.61,93.958,86.91,87.14,-7.1,-7.53,14725943.485943,205578,89.3754,{"date":442,"open":443,"high":444,"low":445,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-27",92.15,96.2388,90.35,94.24,4.33,4.82,14319009.956675,189418,94.1201,{"date":453,"open":454,"high":455,"low":284,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-26",89.71,92.9561,89.91,-2.11,-2.29,15275084.797531,206591,89.8132,{"date":463,"open":464,"high":465,"low":466,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-25",84.73,93.45,84.25,92.02,4.3,4.9,18132203.978567,246319,89.937,{"date":474,"open":475,"high":476,"low":477,"close":205,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-24",89.93,92.307,86.64,-0.26,-0.3,17470056.93631,224602,89.3985,{"date":484,"open":485,"high":486,"low":487,"close":485,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-21",87.98,92.97,86.36,4.32,5.16,26017965.658671,354987,89.0114,{"date":494,"open":207,"high":495,"low":496,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-20",85.28,79.5,83.66,5.07,6.45,21880953.985413,303290,82.8831,{"date":504,"open":505,"high":506,"low":507,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-19",73.765,81.22,73.69,78.59,6.86,9.56,22470749.336853,289639,78.1529,{"date":515,"open":516,"high":517,"low":518,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-18",72.81,74.22,71.41,71.73,-2.86,-3.83,8896195.883047,106149,72.2859,{"date":526,"open":527,"high":528,"low":529,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-17",71.205,75.67,70.7265,74.59,2.99,4.18,9691297.213229,135877,74.3795,{"date":537,"open":538,"high":539,"low":540,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-14",74.46,74.62,71.2001,71.6,-3.78,-5.01,8332713.215285,129041,72.3862,{"date":548,"open":549,"high":550,"low":551,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-13",70.11,75.89,70.01,75.38,4.1,5.75,10497845.231843,140719,73.2546,{"date":559,"open":560,"high":561,"low":562,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-12",71.84,72.38,68.81,71.28,0.12,0.17,8570094.700042,123595,70.4254,{"date":570,"open":571,"high":572,"low":573,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-11",69.01,73.35,67.7,71.16,4.11,6.13,14176189.769161,194486,71.0197,{"date":581,"open":582,"high":583,"low":584,"close":585,"change":148,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-10",67.15,67.48,64.5,67.05,0.57,7807011.303167,109223,66.1482,{"date":591,"open":592,"high":593,"low":594,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-07",65.65,68.4,64.7817,66.67,3.39,5.36,12028608.362778,163005,66.8823,{"date":602,"open":603,"high":604,"low":605,"close":606,"change":607,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-08-06",61.24,65.905,60.01,63.28,0,12227758.920562,166386,63.8718,{"date":612,"open":613,"high":614,"low":615,"close":606,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-08-05",61.96,64.2,59.12,0.03,0.05,19753648.10689,319864,62.6975,{"date":622,"open":623,"high":624,"low":625,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-08-04",60.3,64.365,60.07,63.25,2.9,4.81,12469098.286379,172725,62.8685,{"date":633,"open":634,"high":635,"low":636,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-08-03",58.98,61.38,57.84,60.35,-2.26,-3.61,15764316.979921,220327,59.6845,{"date":644,"open":645,"high":646,"low":647,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-31",62.72,63.51,58.66,62.61,-1.63,-2.54,13615582.771122,195061,61.1175,{"date":655,"open":656,"high":657,"low":658,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-30",61.48,64.64,61,64.24,2.88,4.69,7768111.186985,112188,62.9351,{"date":666,"open":667,"high":668,"low":669,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-29",63.16,64.47,60.55,61.36,-2.96,-4.6,7379629.875356,106297,62.4619,{"date":677,"open":678,"high":679,"low":680,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-28",62.03,65.88,61.23,64.32,-1.35,-2.06,8051310.054301,103831,63.7904,{"date":688,"open":689,"high":690,"low":691,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-27",63.63,66.24,62.6106,65.67,3.31,5.31,8426750.717252,104362,64.5988,{"date":699,"open":700,"high":701,"low":702,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-24",61.62,63.18,59.96,62.36,0.18,0.29,8293429.768968,121798,61.7922,{"date":710,"open":711,"high":712,"low":713,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":718,"vwap":719},"2026-07-23",65,65.41,61.35,62.18,-3.98,-6.02,10323893.233108,156018,62.9534,{"date":721,"open":722,"high":723,"low":724,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":729,"vwap":730},"2026-07-22",67.95,70.23,65.35,66.16,-4.92,-6.92,10842634.756966,145758,67.3644,{"date":732,"open":733,"high":734,"low":735,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":740,"vwap":741},"2026-07-21",68.94,72.675,68.645,71.08,5.63,8.6,18181296.808619,263588,70.5083,{"date":743,"open":744,"high":745,"low":746,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":751,"vwap":752},"2026-07-20",60.95,66.98,60.87,65.45,4.99,8.25,13867083.367916,167901,64.7287,{"date":754,"open":755,"high":756,"low":757,"close":758,"change":759,"percent_change":479,"volume":760,"transactions":9,"vwap":758},"2026-07-17",59.18,62.4,58.68,60.46,-0.18,8729400,{"date":762,"open":763,"high":764,"low":765,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":766},"2026-07-16",64.43,64.9,60.36,60.64,-5.05,-7.69,9798100,{"date":771,"open":772,"high":773,"low":626,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-07-15",64.46,66.845,65.69,2.47,3.91,12928300,{"date":779,"open":780,"high":781,"low":782,"close":783,"change":784,"percent_change":153,"volume":785,"transactions":9,"vwap":783},"2026-07-14",61.655,63.49,59.29,63.22,0.22,15796900,{"date":787,"open":788,"high":789,"low":703,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-07-13",64.42,66.099998,63,-3.14,-4.75,12888800,{"date":795,"open":796,"high":797,"low":798,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-07-10",70.66,72.855,65.07,66.14,3.13,4.97,36802100,{"date":804,"open":129,"high":805,"low":806,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-07-09",64.8,61.666,63.0099983,-1.06,-1.65,9366300,{"date":812,"open":813,"high":814,"low":815,"close":816,"change":74,"percent_change":21,"volume":817,"transactions":9,"vwap":816},"2026-07-08",64.19,64.48,61.875,64.07,8525600,{"date":819,"open":820,"high":821,"low":822,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-07-07",67.75,69.050003,64.578,65.15,-3.5,-5.1,8443800,{"date":828,"open":829,"high":830,"low":129,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-07-06",64.56,69.98,68.65,4.03,6.24,13085900,{"date":836,"open":837,"high":838,"low":839,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-07-02",63.81,69.249,63.66,64.62,2.67,4.31,17683500,{"date":845,"open":846,"high":847,"low":848,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-07-01",63.71,66.25,61.773,61.95,-0.68,-1.09,24659200,{"date":854,"open":855,"high":856,"low":857,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-06-30",72.25,73.2,62.52,62.63,-13.33,-17.55,38127200,{"date":863,"open":864,"high":865,"low":866,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-06-29",75.18,76.15,72.39,75.96,2.39,3.25,9184700,{"date":872,"open":873,"high":874,"low":875,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-06-26",67.92,74.45,67.365,73.57,4.76,6.92,14419000,{"date":881,"open":882,"high":883,"low":884,"close":562,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":562},"2026-06-25",71.3,71.57,67.51,-2.17,-3.06,10894700,{"date":889,"open":890,"high":890,"low":891,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-06-24",75.6,70.07,70.98,-4.7,-6.21,11283600,{"date":897,"open":898,"high":899,"low":900,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-06-23",76.11,78.219,74.7,75.68,-4.27,-5.34,8875100,{"date":906,"open":16,"high":907,"low":908,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-06-22",84.86,78.97,79.95,-0.28,-0.35,9694500,{"date":914,"open":915,"high":916,"low":917,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-06-18",80.28,81.4,76.84,80.23,-0.36,-0.45,14863000,{"date":923,"open":924,"high":925,"low":926,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-06-17",79.099998,85.24,78.5,80.59,0.87,1.09,9891100,{"date":932,"open":933,"high":934,"low":935,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-06-16",82.5,82.92,78.711,79.72,-3.65,-4.38,9859900,{"date":941,"open":942,"high":943,"low":944,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-06-15",82.89,87.3,82.41,83.37,5.53,7.1,15479000,{"date":950,"open":951,"high":952,"low":953,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-06-12",82.010002,82.050003,77.61,77.84,-4.79,-5.8,12394300,{"date":959,"open":496,"high":960,"low":961,"close":962,"change":963,"percent_change":661,"volume":964,"transactions":9,"vwap":962},"2026-06-11",83.91,78.61,82.63,3.7,8856800,{"date":966,"open":967,"high":968,"low":969,"close":967,"change":885,"percent_change":970,"volume":971,"transactions":9,"vwap":967},"2026-06-10",78.93,84.3,78.6,-2.68,8420800,{"date":973,"open":974,"high":975,"low":976,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-06-09",81.165,87.38,77.87,81.099998,-1.43,-1.73,13527300,{"date":982,"open":983,"high":984,"low":916,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-06-08",84.010002,84.13,82.53,2.25,2.8,10609400,{"date":990,"open":412,"high":412,"low":991,"close":915,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":915},"2026-06-05",78.41,-10.26,-11.33,24729300,{"date":996,"open":997,"high":998,"low":999,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-06-04",90.89,95.18,89.2,90.54,0.41,0.45,12226800,{"date":1005,"open":1006,"high":1006,"low":1007,"close":1007,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2026-06-03",99.175,90.13,-10.72,-10.63,16370800,{"date":1012,"open":1013,"high":1014,"low":1015,"close":1016,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1016},"2026-06-02",101.88,103.77,98.55,100.85,-4.12,-3.92,14601300,{"date":1021,"open":1022,"high":1023,"low":1024,"close":1025,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1025},"2026-06-01",108.72,109.5,104.26,104.97,-8.03,-7.11,14307300,{"date":1030,"open":1031,"high":1032,"low":1033,"close":1034,"change":877,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1034},"2026-05-29",108.029999,114.44,106.75,113,4.4,24738900,{"date":1038,"open":1039,"high":1040,"low":1041,"close":1042,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1042},"2026-05-28",101.44,108.38,97.69,108.24,5.6,5.46,11835300,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1051,"change":198,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1051},"2026-05-27",103,106.6,102.33,102.64,-1.47,8300700,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1059,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1059},"2026-05-26",112.22,113.040001,104.14,104.17,-8.95,-7.91,15862300,{"date":1064,"open":1065,"high":1066,"low":1067,"close":1068,"change":1069,"percent_change":198,"volume":1070,"transactions":9,"vwap":1068},"2026-05-22",116.12,118.85,112.2,113.12,-1.76,9796000,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1076,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1076},"2026-05-21",111,117.935,110.43,114.88,3.26,2.92,10864700,{"date":1081,"open":1082,"high":1083,"low":1084,"close":1085,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1085},"2026-05-20",111.37,113.48,109.059998,111.62,0.59,0.53,7009800,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1094,"change":919,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1094},"2026-05-19",109.2,115.36,108.672,111.029999,-0.32,10704700,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1102,"change":1103,"percent_change":458,"volume":1104,"transactions":9,"vwap":1102},"2026-05-18",112.099998,114.78,107.21,111.39,-2.61,12562900,{"date":1106,"open":1107,"high":1108,"low":1102,"close":1109,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1109},"2026-05-15",117.47,118.26,114,-9.88,-7.98,17958200,{"date":1114,"open":1115,"high":1116,"low":1117,"close":1118,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1118},"2026-05-14",123.6,132.44,118.365,123.88,-2.69,-2.13,23592000,{"date":1123,"open":1124,"high":1125,"low":1126,"close":1127,"change":1078,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1127},"2026-05-13",125.73,130.73,118.2,126.57,2.36,19433400,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1135,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1135},"2026-05-12",129.99001,140,120.5,123.65,-8.11,-6.16,29501800,{"date":1140,"open":1066,"high":1141,"low":1142,"close":1143,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1143},"2026-05-11",134.8,105.36,131.75999,18.09,15.91,49793000,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1152,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1152},"2026-05-08",114.26,115,108.91,113.67,0.42,0.37,16763700,{"date":1157,"open":1108,"high":1158,"low":1159,"close":1160,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1160},"2026-05-07",120.48,109.6,113.25,-8.55,-7.02,21476800,{"date":1165,"open":1150,"high":1166,"low":1167,"close":1168,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1168},"2026-05-06",122.86,113.2,121.8,7.61,6.66,19293000,{"date":1173,"open":1174,"high":1174,"low":1175,"close":1176,"change":903,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1176},"2026-05-05",121.4,112.45,114.19,-4.47,22578400,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1184,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1184},"2026-05-04",107.13,119.99,106.9,119.53,19.83,19.89,32606500,{"date":1189,"open":1190,"high":1191,"low":228,"close":1192,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1192},"2026-05-01",92.77,100.010002,99.7,8.82,9.71,10127600,{"date":1197,"open":1198,"high":1198,"low":1199,"close":1200,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1200},"2026-04-30",95.29,89.9,90.88,-4.68,-4.9,9231900,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1209,"change":1210,"percent_change":242,"volume":1211,"transactions":9,"vwap":1209},"2026-04-29",93.55,96.27,90.19,95.56,1.21,8599700,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1217,"change":851,"percent_change":382,"volume":1218,"transactions":9,"vwap":1217},"2026-04-28",92.5,95.386,92.262,94.35,6305300,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1224,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1224},"2026-04-27",98.56,98.8,94.29,95.44,-4.22,-4.23,9583200,{"date":1229,"open":1230,"high":1048,"low":261,"close":1231,"change":911,"percent_change":911,"volume":1232,"transactions":9,"vwap":1231},"2026-04-24",102.265,99.66,6621400,{"date":1234,"open":1235,"high":1236,"low":1237,"close":1191,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1191},"2026-04-23",101.22,103.65,97.9,-4.35,-4.17,7325400,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1246,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1246},"2026-04-22",99.95,105.79,99.375,104.36,8.34,8.69,13863200,{"date":1251,"open":1252,"high":1253,"low":1254,"close":1255,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1255},"2026-04-21",104.73,105.099998,95.79,96.019997,-10.34,-9.72,12539200,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1264,"change":1002,"percent_change":1153,"volume":1265,"transactions":9,"vwap":1264},"2026-04-20",102.48,106.5,98.5,106.36,11403800,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1271,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1271},"2026-04-17",110.365,111.199,102.7,105.91,-1.55,-1.44,14543400,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1280,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1280},"2026-04-16",107,108.040001,101.7,107.46,1.94,1.84,9258300,{"date":1285,"open":1286,"high":1287,"low":1288,"close":1289,"change":616,"percent_change":616,"volume":1290,"transactions":9,"vwap":1289},"2026-04-15",107.58,108.7,102.93,105.52,10641600,{"date":1292,"open":1293,"high":1294,"low":1295,"close":1296,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1296},"2026-04-14",102.26,110.51,101.41,105.49,6.81,6.9,17543400,{"date":1301,"open":1302,"high":1303,"low":1304,"close":1303,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1303},"2026-04-13",86.34,98.68,86.27,10.64,12.09,13915400,{"date":1309,"open":1310,"high":240,"low":1311,"close":1312,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1312},"2026-04-10",88.050003,84.91,88.040001,2.94,3.45,9369400,{"date":1317,"open":1318,"high":1319,"low":1320,"close":1321,"change":1322,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1321},"2026-04-09",93.059998,93.95,84.6,85.099998,-9.34,-9.89,14780700,{"date":1326,"open":1327,"high":1328,"low":241,"close":1329,"change":143,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1329},"2026-04-08",101.29,101.82,94.44,0.34,10572700,{"date":1333,"open":1334,"high":1335,"low":1336,"close":1337,"change":1338,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1337},"2026-04-07",90.97,95.275,88,94.12,1.97,2.14,8346900,{"date":1342,"open":1343,"high":1344,"low":1345,"close":443,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":443},"2026-04-06",93.089996,94.698,91.019997,1.89,2.09,7658200,{"date":1350,"open":1351,"high":1352,"low":1353,"close":1354,"change":1355,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1354},"2026-04-02",87.45,90.39,84.27,90.26,-0.48,-0.53,12668000,{"date":1359,"open":1360,"high":1361,"low":1354,"close":1362,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1362},"2026-04-01",98.415,99.459,90.74,-4.67,-4.89,13882800,{"date":1367,"open":1368,"high":1369,"low":1370,"close":1371,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1371},"2026-03-31",91.25,97.8,89.4,95.41,5.5,6.12,13703100,{"date":1376,"open":1377,"high":1378,"low":1379,"close":456,"change":1380,"percent_change":231,"volume":1381,"transactions":9,"vwap":456},"2026-03-30",96.26,96.5,88.268,-3.75,12851300,{"date":1383,"open":1384,"high":1385,"low":1386,"close":1387,"change":1388,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1387},"2026-03-27",97.74,97.78,90.85,93.66,-4.61,-4.69,14551600,{"date":1392,"open":1393,"high":1394,"low":1395,"close":1396,"change":1397,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1396},"2026-03-26",101.91,103.55,97.31,98.27,-5.59,-5.38,15672000,{"date":1401,"open":1402,"high":1403,"low":1404,"close":1405,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1405},"2026-03-25",106.77,110.25,101.6,103.86,2.69,2.66,22176500,{"date":1410,"open":1411,"high":1412,"low":1413,"close":1414,"change":1415,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1414},"2026-03-24",126.35,127.080002,98.31,101.17,-25.47,-20.11,57254200,{"date":1419,"open":1420,"high":1421,"low":1422,"close":1423,"change":1424,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1423},"2026-03-23",124.15,127.48,121.32,126.64,0.61,0.48,15857900,{"date":1428,"open":1429,"high":1430,"low":1431,"close":1432,"change":1433,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1432},"2026-03-20",127.975,132.38,122.91,126.029999,-2.3,-1.79,22700800,{"date":1437,"open":1438,"high":1439,"low":1440,"close":1441,"change":1442,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1441},"2026-03-19",126.325,129.74001,121.41,128.33,-4.51,-3.4,19498400,{"date":1446,"open":1447,"high":1448,"low":1449,"close":1450,"change":1087,"percent_change":128,"volume":1451,"transactions":9,"vwap":1450},"2026-03-18",131.49001,135.48599,128,132.84,16909300,{"date":1453,"open":1454,"high":1455,"low":1456,"close":1457,"change":1458,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1457},"2026-03-17",124.010002,136.64999,122.74,132.31,6.48,5.15,23078300,{"date":1462,"open":1463,"high":1464,"low":1465,"close":1466,"change":1467,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1466},"2026-03-16",120.15,126.5,119.77,125.83,10.45,9.06,18613500,{"date":1471,"open":1472,"high":1473,"low":1474,"close":1475,"change":1476,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1475},"2026-03-13",118.335,119.3,113.16,115.38,1.2,1.05,11354300,{"date":1480,"open":1481,"high":1482,"low":1483,"close":1484,"change":1485,"percent_change":1210,"volume":1486,"transactions":9,"vwap":1484},"2026-03-12",113.044998,117.78,112.15,114.18,1.37,12296200,{"date":1488,"open":1489,"high":1490,"low":1491,"close":1492,"change":1493,"percent_change":1177,"volume":1494,"transactions":9,"vwap":1492},"2026-03-11",119.8,123.395,111.72,112.81,-5.28,19437400,{"date":1496,"open":1497,"high":1168,"low":1498,"close":1499,"change":1500,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1499},"2026-03-10",113.44,112.8,118.089996,6.25,5.59,24161100,{"date":1504,"open":1505,"high":1506,"low":1507,"close":1508,"change":1509,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1508},"2026-03-09",105.21,112.66,104.9,111.84,9.93,9.74,21509600,{"date":1513,"open":1514,"high":1515,"low":1516,"close":1393,"change":521,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1393},"2026-03-06",102.82,106.29,100.07,-3.62,19662200,{"date":1520,"open":1521,"high":1522,"low":1523,"close":1524,"change":1525,"percent_change":1002,"volume":1526,"transactions":9,"vwap":1524},"2026-03-05",105.27,110.12,103.3,105.74,0.47,20902200,{"date":1528,"open":1529,"high":1530,"low":1531,"close":1521,"change":1532,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1521},"2026-03-04",102.8,106.35,101.4,5.64,5.66,24171000,{"date":1536,"open":1537,"high":1538,"low":1539,"close":1540,"change":1541,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1540},"2026-03-03",91.5,104.3,91.13,99.63,3.49,3.63,33367000,{"date":1545,"open":1546,"high":1547,"low":918,"close":1548,"change":1549,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1548},"2026-03-02",80.8,96.61,96.14,12.7,15.22,32855500,{"date":1553,"open":1554,"high":1555,"low":1556,"close":1557,"change":1558,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1557},"2026-02-27",83.62,84.98,80.97,83.44,-3.77,-4.32,19295200,{"date":1562,"open":1563,"high":338,"low":1564,"close":1565,"change":1566,"percent_change":469,"volume":1567,"transactions":9,"vwap":1565},"2026-02-26",81.565,81.23,87.21,4.07,41836500,{"date":1569,"open":1570,"high":1571,"low":1572,"close":1573,"change":1574,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1573},"2026-02-25",73.77,83.35,71.19,83.14,21.77,35.47,63849900,{"date":1578,"open":1579,"high":129,"low":1580,"close":1581,"change":1582,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1581},"2026-02-24",60.39,59.46,61.37,0.2,0.33,8283500,{"date":1586,"open":1587,"high":1588,"low":1589,"close":1590,"change":1591,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1590},"2026-02-23",62.095001,63.13,59.83,61.17,-1.85,-2.94,8797200,{"date":1595,"open":1596,"high":1597,"low":1598,"close":1599,"change":1600,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1599},"2026-02-20",62.25,65.5,61.5,63.02,1.1,1.78,9415100,{"date":1604,"open":1605,"high":1606,"low":1607,"close":1608,"change":1609,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1608},"2026-02-19",62.265,62.85,59.8,61.92,-1.23,-1.95,6951600,{"date":1613,"open":1614,"high":1615,"low":1616,"close":1617,"change":1618,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1617},"2026-02-18",62.125,64.7,61.2,63.15,1.53,2.48,7462500,{"date":1622,"open":1623,"high":1624,"low":1625,"close":700,"change":1626,"percent_change":1627,"volume":1628,"transactions":9,"vwap":700},"2026-02-17",59.27,62.9,57.02,1.58,2.63,9686900,{"date":1630,"open":1631,"high":1632,"low":1633,"close":1634,"change":1635,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1634},"2026-02-13",58.44,62.2,57.23,60.040001,3.41,6.02,12023900,{"date":1639,"open":1640,"high":1640,"low":1641,"close":1642,"change":1609,"percent_change":1120,"volume":1643,"transactions":9,"vwap":1642},"2026-02-12",58.75,55.31,56.63,8567200,{"date":1645,"open":1646,"high":1647,"low":1648,"close":1649,"change":1650,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1649},"2026-02-11",59.11,59.17,55.89,57.86,-1.89,-3.16,8585500,{"date":1654,"open":1655,"high":1656,"low":1657,"close":1658,"change":911,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1658},"2026-02-10",58.54,62,58.3,59.75,-0.58,7515500,{"date":1662,"open":1663,"high":1664,"low":1665,"close":1666,"change":1667,"percent_change":597,"volume":1668,"transactions":9,"vwap":1666},"2026-02-09",56.33,60.88,55.76,60.099998,3.06,10755400,{"date":1670,"open":1671,"high":1672,"low":1673,"close":1674,"change":1297,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1674},"2026-02-06",53.805,57.8,53.62,57.040001,13.56,17508700,{"date":1678,"open":1679,"high":1680,"low":27,"close":1681,"change":1682,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1681},"2026-02-05",53.63,54.478,50.23,-4.82,-8.76,15489000,{"date":1686,"open":1687,"high":1688,"low":1689,"close":1690,"change":1691,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1690},"2026-02-04",56.185,56.29,51.52,55.049999,-1.11,-1.98,14496000,{"date":1695,"open":1696,"high":1696,"low":1697,"close":1698,"change":1699,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1698},"2026-02-03",60.166,53.76,56.16,-2.7,-4.59,16819300,{"date":1703,"open":1598,"high":1704,"low":1705,"close":1706,"change":1707,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1706},"2026-02-02",61.87,58.41,58.86,-5.07,-7.93,14468200,{"date":1711,"open":1712,"high":1713,"low":1714,"close":1715,"change":1517,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1715},"2026-01-30",66.6,66.91,61.885,63.93,-5.36,15737900,{"date":1719,"open":1720,"high":1721,"low":1722,"close":1723,"change":1724,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1723},"2026-01-29",70.305,70.6,65.75,67.55,-5.29,-7.26,16968100,{"date":1728,"open":1729,"high":1730,"low":1731,"close":1732,"change":660,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1732},"2026-01-28",72.86,77,71.91,72.84,4.12,16300600,{"date":1736,"open":1737,"high":1738,"low":1739,"close":1740,"change":404,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1740},"2026-01-27",70.38,70.538,67.5,69.96,-1.33,10213400,{"date":1744,"open":1745,"high":1746,"low":1747,"close":1748,"change":1749,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1748},"2026-01-26",70.010002,72.43,69.85,70.9,-0.43,-0.6,7238000,{"date":1753,"open":1754,"high":1755,"low":1756,"close":1757,"change":1758,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1757},"2026-01-23",70.86,72.55,69.88,71.33,-0.02,-0.03,7506200,{"date":1762,"open":1763,"high":1764,"low":1765,"close":1766,"change":1767,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1766},"2026-01-22",73.55,73.81,70.76,71.35,-1.29,-1.78,7345900,{"date":1771,"open":1772,"high":530,"low":1773,"close":1774,"change":1775,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1774},"2026-01-21",72.9,70.42,72.64,-0.06,-0.08,8343200,{"date":1779,"open":1780,"high":1781,"low":1782,"close":1783,"change":1784,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1783},"2026-01-20",75.7,77.47,72.62,72.7,-5.91,-7.52,12061500,{"date":1788,"open":1789,"high":1790,"low":1791,"close":961,"change":1792,"percent_change":1793,"volume":1794,"transactions":9,"vwap":961},"2026-01-16",76.74,80.019997,75.58,2.01,2.62,9931600,{"date":1796,"open":1797,"high":1798,"low":898,"close":1799,"change":1800,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1799},"2026-01-15",83.47,83.79,76.6,-8.2,-9.67,16933700,{"date":1804,"open":1805,"high":1806,"low":1807,"close":317,"change":83,"percent_change":1808,"volume":1809,"transactions":9,"vwap":317},"2026-01-14",84.99,88.46,81.75,1.61,14373600,{"date":1811,"open":1812,"high":1813,"low":1814,"close":1815,"change":1816,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1815},"2026-01-13",83.235,84.28,80.29,83.46,0.56,0.68,8436100,{"date":1820,"open":1821,"high":1822,"low":1823,"close":1824,"change":607,"percent_change":607,"volume":1825,"transactions":9,"vwap":1824},"2026-01-12",81.14,83.12,79.85,82.9,6863200,{"date":1827,"open":1828,"high":1829,"low":1830,"close":1824,"change":1831,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1824},"2026-01-09",82.2,84.33,79.45,1.11,1.36,7686400,{"date":1835,"open":1836,"high":1837,"low":1838,"close":1839,"change":1476,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1839},"2026-01-08",79.9,82.72,78.85,81.79,1.49,5375000,{"date":1843,"open":1844,"high":1845,"low":124,"close":927,"change":1846,"percent_change":1847,"volume":1848,"transactions":9,"vwap":927},"2026-01-07",83.19,83.6,-4.26,-5.02,6610400,{"date":1850,"open":1851,"high":1852,"low":1853,"close":1854,"change":617,"percent_change":108,"volume":1855,"transactions":9,"vwap":1854},"2026-01-06",86,86.2,81.948,84.85,7456700,{"date":1857,"open":1858,"high":1859,"low":1860,"close":317,"change":1861,"percent_change":1862,"volume":1863,"transactions":9,"vwap":317},"2026-01-05",84.575,88.059998,84.099998,1.33,1.59,9112400,{"date":1865,"open":1866,"high":1867,"low":1868,"close":1797,"change":1869,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1797},"2026-01-02",80.84,84.58,79.62,4.17,5.26,8382500,{"date":1873,"open":1874,"high":1875,"low":1876,"close":1877,"change":1878,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1877},"2025-12-31",79.96,80.39,78.77,79.3,-0.59,-0.74,5754000,{"date":1882,"open":1883,"high":942,"low":1884,"close":1885,"change":1886,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1885},"2025-12-30",80.18,79.65,79.89,-0.62,-0.77,7561700,{"date":1890,"open":1891,"high":1892,"low":1893,"close":1894,"change":1895,"percent_change":404,"volume":1896,"transactions":9,"vwap":1894},"2025-12-29",79.245,83.036003,79.123,80.51,-0.76,7400500,{"date":1898,"open":1899,"high":933,"low":1900,"close":1901,"change":1902,"percent_change":21,"volume":1903,"transactions":9,"vwap":1901},"2025-12-26",82.39,79.71,81.27,-1.37,6140600,{"date":1905,"open":1837,"high":1906,"low":1907,"close":1908,"change":1909,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1908},"2025-12-24",83.044998,79.86,82.64,-0.09,-0.11,6401500,{"date":1913,"open":317,"high":1914,"low":1915,"close":1916,"change":902,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1916},"2025-12-23",85.57,81.019997,82.73,-4.91,9394700,{"date":1920,"open":1921,"high":1922,"low":1923,"close":1924,"change":928,"percent_change":103,"volume":1925,"transactions":9,"vwap":1924},"2025-12-22",87.74,91.2,86.43,87,10721200,{"date":1927,"open":1928,"high":318,"low":1929,"close":1930,"change":1931,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1930},"2025-12-19",82.435,82.43,86.13,5.14,6.35,13856900,{"date":1935,"open":1936,"high":1937,"low":1938,"close":1939,"change":1940,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1939},"2025-12-18",82.74,84.47,80.080002,80.99,1.79,2.26,10406200,{"date":1944,"open":1945,"high":1946,"low":1947,"close":1948,"change":1949,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1948},"2025-12-17",82.88,85.74,79.080002,79.2,-3.8,-4.58,10977800,{"date":1953,"open":1954,"high":1955,"low":1956,"close":293,"change":1957,"percent_change":1958,"volume":1959,"transactions":9,"vwap":293},"2025-12-16",77.86,83.5,77.33,7.54,9.99,15029100,{"date":1961,"open":1962,"high":1963,"low":1964,"close":1965,"change":1966,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1965},"2025-12-15",83.85,84.18,74.734,75.46,-8.01,-9.6,15025000,{"date":1970,"open":1971,"high":1972,"low":1973,"close":1797,"change":825,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1797},"2025-12-12",89.53,91.3,82.029999,-5.76,13858000,{"date":1977,"open":1978,"high":1979,"low":1980,"close":1981,"change":1982,"percent_change":704,"volume":1983,"transactions":9,"vwap":1981},"2025-12-11",85.85,89.26,83.33,88.57,0.16,11154500,{"date":1985,"open":1986,"high":1987,"low":1988,"close":1989,"change":1990,"percent_change":1356,"volume":1991,"transactions":9,"vwap":1989},"2025-12-10",87.34,89.55,85.050003,88.41,-0.47,9329300,{"date":1993,"open":1994,"high":1995,"low":1996,"close":1997,"change":1998,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1997},"2025-12-09",83.23,89.98,81.76,88.88,4.92,5.86,14570000,{"date":2002,"open":2003,"high":2004,"low":2005,"close":2006,"change":21,"percent_change":2007,"volume":2008,"transactions":9,"vwap":2006},"2025-12-08",86.945,87.41,81.34,83.96,-1.94,10024600,{"date":2010,"open":2011,"high":2012,"low":1573,"close":2013,"change":2014,"percent_change":209,"volume":2015,"transactions":9,"vwap":2013},"2025-12-05",86.089996,86.66,85.62,-1.84,10474100,{"date":2017,"open":2018,"high":2019,"low":2020,"close":2021,"change":2022,"percent_change":1832,"volume":2023,"transactions":9,"vwap":2021},"2025-12-04",83.98,88.27,83.2,87.46,1.17,14235400,{"date":2025,"open":2026,"high":2027,"low":2028,"close":2029,"change":2030,"percent_change":2031,"volume":2032,"transactions":9,"vwap":2029},"2025-12-03",78.39,86.59,75.97,86.29,8.85,11.43,21053700,{"date":2034,"open":2035,"high":2036,"low":2037,"close":2038,"change":2039,"percent_change":2040,"volume":2041,"transactions":9,"vwap":2038},"2025-12-02",78.4,80.73,77.18,77.44,1.5,1.98,16567100,{"date":2043,"open":2044,"high":2045,"low":2046,"close":2047,"change":2048,"percent_change":2049,"volume":2050,"transactions":9,"vwap":2047},"2025-12-01",77.49,79.84,75.23,75.94,-3.99,-4.99,18852700,{"date":2052,"open":2053,"high":2054,"low":2055,"close":2056,"change":2057,"percent_change":2058,"volume":2059,"transactions":9,"vwap":2056},"2025-11-28",75.31,81.48,74.019997,79.93,7.29,10.04,22254900,{"date":2061,"open":2062,"high":2063,"low":2064,"close":1774,"change":2065,"percent_change":2066,"volume":2067,"transactions":9,"vwap":1774},"2025-11-26",71.15,73.29,68.86,2.53,3.61,15840800,{"date":2069,"open":2070,"high":549,"low":2071,"close":549,"change":2072,"percent_change":1517,"volume":2073,"transactions":9,"vwap":549},"2025-11-25",69.14,68.052002,-2.63,12630900,{"date":2075,"open":2076,"high":2077,"low":2078,"close":2079,"change":2080,"percent_change":2040,"volume":2081,"transactions":9,"vwap":2079},"2025-11-24",72,73.43,69.61,72.74,1.41,15679700,{"date":2083,"open":2084,"high":2085,"low":799,"close":1757,"change":1035,"percent_change":2086,"volume":2087,"transactions":9,"vwap":1757},"2025-11-21",66.925,72.33,6.57,19456200,{"date":2089,"open":2090,"high":2091,"low":2092,"close":2093,"change":2094,"percent_change":231,"volume":2095,"transactions":9,"vwap":2093},"2025-11-20",71.29,71.405,64.92,66.93,-2.79,20369400,{"date":2097,"open":2098,"high":1799,"low":1723,"close":2099,"change":2100,"percent_change":2101,"volume":2102,"transactions":9,"vwap":2099},"2025-11-19",76.49,69.72,-6.88,-8.98,28886500,{"date":2104,"open":2105,"high":2106,"low":2107,"close":1799,"change":2108,"percent_change":2108,"volume":2109,"transactions":9,"vwap":1799},"2025-11-18",75.62,78.15,75.042999,0.01,16437600,{"date":2111,"open":1839,"high":2112,"low":2113,"close":2114,"change":2115,"percent_change":2116,"volume":2117,"transactions":9,"vwap":2114},"2025-11-17",81.9,75.099998,76.59,-5.3,-6.47,23753300,{"date":2119,"open":1955,"high":1988,"low":2120,"close":2121,"change":920,"percent_change":2122,"volume":2123,"transactions":9,"vwap":2121},"2025-11-14",81.5,81.89,-0.55,37549600,{"date":2125,"open":2126,"high":2127,"low":2128,"close":2129,"change":2130,"percent_change":1700,"volume":2131,"transactions":9,"vwap":2129},"2025-11-13",86.019997,88.42,81.38,82.34,-3.96,52219400,{"date":2133,"open":2134,"high":2135,"low":2136,"close":318,"change":2137,"percent_change":2138,"volume":2139,"transactions":9,"vwap":318},"2025-11-12",93.85,95.52,85.86,-12,-12.21,39011300,{"date":2141,"open":2142,"high":2143,"low":2144,"close":2145,"change":956,"percent_change":2146,"volume":2147,"transactions":9,"vwap":2145},"2025-11-11",102.050003,102.49,97.95,98.3,-5.57,8745300,{"date":2149,"open":2150,"high":2151,"low":2152,"close":2153,"change":2154,"percent_change":2155,"volume":2156,"transactions":9,"vwap":2153},"2025-11-10",107.8,110.535,102.58,104.099998,0.96,0.93,8568000,{"date":2158,"open":2159,"high":2160,"low":2161,"close":2162,"change":800,"percent_change":800,"volume":2163,"transactions":9,"vwap":2162},"2025-11-07",99,103.33,96.099998,103.14,9524300,{"date":2165,"open":2166,"high":2167,"low":2168,"close":1191,"change":2169,"percent_change":2170,"volume":2171,"transactions":9,"vwap":1191},"2025-11-06",113.050003,113.36,100,-13.02,-11.52,11702600,{"date":2173,"open":2174,"high":2175,"low":2176,"close":2177,"change":1601,"percent_change":2178,"volume":2179,"transactions":9,"vwap":2177},"2025-11-05",113.099998,114.85,111.94,113.029999,1.6,6050000,{"date":2181,"open":2182,"high":2183,"low":2184,"close":2185,"change":2186,"percent_change":2187,"volume":2188,"transactions":9,"vwap":2185},"2025-11-04",113.79,117.2,108.9,111.25,-6.61,-5.61,10279100,{"date":2190,"open":2191,"high":2191,"low":2192,"close":2193,"change":2194,"percent_change":2195,"volume":2196,"transactions":9,"vwap":2193},"2025-11-03",125.75,117.826,117.86,-9.12,-7.18,9050500,{"date":2198,"open":2199,"high":2200,"low":2201,"close":2202,"change":2203,"percent_change":2204,"volume":2205,"transactions":9,"vwap":2202},"2025-10-31",126.31,129.39999,124.88,126.98,4.27,3.48,6616900,{"date":2207,"open":2208,"high":2209,"low":2210,"close":2211,"change":2212,"percent_change":2213,"volume":2214,"transactions":9,"vwap":2211},"2025-10-30",129.97,130,122.49,122.71,-9.03,-6.85,10751300,{"date":2216,"open":2217,"high":2218,"low":2219,"close":2220,"change":2221,"percent_change":2222,"volume":2223,"transactions":9,"vwap":2220},"2025-10-29",136,136.050003,129.67999,131.74001,-4.37,-3.21,7593600,{"date":2225,"open":2226,"high":2227,"low":2228,"close":2229,"change":2195,"percent_change":543,"volume":2230,"transactions":9,"vwap":2229},"2025-10-28",143.25,143.38,135.85001,136.11,7857500,{"date":2232,"open":2233,"high":2234,"low":2235,"close":2236,"change":2237,"percent_change":928,"volume":2238,"transactions":9,"vwap":2236},"2025-10-27",146.92999,147.44,138.10001,143.28999,1.24,9715600,{"date":2240,"open":2241,"high":2242,"low":2243,"close":2244,"change":2245,"percent_change":2246,"volume":2247,"transactions":9,"vwap":2244},"2025-10-24",132.96001,144.029999,131.020004,142.050003,12.19,9.39,15678700,{"date":2249,"open":2250,"high":2251,"low":2252,"close":2253,"change":498,"percent_change":2254,"volume":2255,"transactions":9,"vwap":2253},"2025-10-23",124.98,130.0099945,124.31,129.86,4.06,6896100,{"date":2257,"open":2258,"high":2259,"low":2260,"close":2261,"change":2262,"percent_change":2263,"volume":2264,"transactions":9,"vwap":2261},"2025-10-22",128.57001,131,122.5,124.79,-5.06,-3.9,8810200,{"date":2266,"open":2267,"high":2268,"low":2269,"close":2270,"change":2271,"percent_change":2272,"volume":2273,"transactions":9,"vwap":2270},"2025-10-21",130.45,133,125.65,129.85001,-0.96,-0.73,9603000,{"date":2275,"open":2276,"high":2277,"low":2278,"close":2279,"change":488,"percent_change":2280,"volume":2281,"transactions":9,"vwap":2279},"2025-10-20",129.78999,135.729,128.25,130.81,3.42,9339400,{"date":2283,"open":2284,"high":2285,"low":2286,"close":2287,"change":2288,"percent_change":198,"volume":2289,"transactions":9,"vwap":2287},"2025-10-17",125.25,127.758,123.089996,126.49,-1.97,7837400,{"date":2291,"open":2292,"high":2293,"low":2294,"close":2295,"change":716,"percent_change":2296,"volume":2297,"transactions":9,"vwap":2295},"2025-10-16",135.92,136.87,127.88,128.46001,-4.48,7387800,{"date":2299,"open":2300,"high":2301,"low":2302,"close":2303,"change":2304,"percent_change":2108,"volume":2305,"transactions":9,"vwap":2303},"2025-10-15",137.32001,141.10001,132.58,134.48,0.02,9018700,{"date":2307,"open":2308,"high":2309,"low":2310,"close":2311,"change":2312,"percent_change":2313,"volume":2314,"transactions":9,"vwap":2311},"2025-10-14",133.25,138.62,129.33,134.46001,-3.01,-2.19,7650400,{"date":2316,"open":2317,"high":2318,"low":2319,"close":2320,"change":2321,"percent_change":1635,"volume":2322,"transactions":9,"vwap":2320},"2025-10-13",138.059998,141.38,135.11,137.47,4.53,10351000,{"date":2324,"open":2325,"high":26,"low":2326,"close":2327,"change":2328,"percent_change":2329,"volume":2330,"transactions":9,"vwap":2327},"2025-10-10",150.89,132.605,132.94,-17.54,-11.66,22403100,{"date":2332,"open":2333,"high":2334,"low":2335,"close":2336,"change":2304,"percent_change":2108,"volume":2337,"transactions":9,"vwap":2336},"2025-10-09",150.8,153.88,145.8,150.48,10237500,{"date":2339,"open":2340,"high":2341,"low":2342,"close":2343,"change":2344,"percent_change":2022,"volume":2345,"transactions":9,"vwap":2343},"2025-10-08",150.3,152.16,143.55,150.46001,1.74,11706300,{"date":2347,"open":2348,"high":2349,"low":2350,"close":2351,"change":2352,"percent_change":2353,"volume":2354,"transactions":9,"vwap":2351},"2025-10-07",152,157.56,144.18401,148.72,0.21,0.14,12330800,{"date":2356,"open":2357,"high":2358,"low":2359,"close":2360,"change":2361,"percent_change":2362,"volume":2363,"transactions":9,"vwap":2360},"2025-10-06",154.0099945,154.172,145.56,148.50999,2.73,1.87,10810000,{"date":2365,"open":2366,"high":2367,"low":2368,"close":2369,"change":2370,"percent_change":2072,"volume":2371,"transactions":9,"vwap":2369},"2025-10-03",148.39999,156.47,144.14,145.78,-3.94,19333300,{"date":2373,"open":2374,"high":2375,"low":2376,"close":2377,"change":2378,"percent_change":2379,"volume":2380,"transactions":9,"vwap":2377},"2025-10-02",133.45,152.050003,132.75,149.72,20.69,16.04,19216200,{"date":2382,"open":2383,"high":2384,"low":2385,"close":2386,"change":2387,"percent_change":970,"volume":2388,"transactions":9,"vwap":2386},"2025-10-01",133.62,137.267,127.6,129.029999,-3.55,9067300,{"date":2390,"open":2391,"high":2392,"low":2393,"close":2302,"change":74,"percent_change":2394,"volume":2395,"transactions":9,"vwap":2302},"2025-09-30",136.2,137.99001,132.37,-0.81,7965500,{"date":2397,"open":2398,"high":2399,"low":2400,"close":2401,"change":2402,"percent_change":2403,"volume":2404,"transactions":9,"vwap":2401},"2025-09-29",129.5,137.8,128.5,133.66,6.67,5.25,10474600,{"date":2406,"open":2407,"high":2408,"low":2409,"close":2410,"change":2411,"percent_change":2362,"volume":2412,"transactions":9,"vwap":2410},"2025-09-26",125.42,128.49001,122.83,126.99,2.33,5467800,{"date":2414,"open":2415,"high":2416,"low":2417,"close":2418,"change":727,"percent_change":2419,"volume":2420,"transactions":9,"vwap":2418},"2025-09-25",128.99001,130.25999,124.3,124.66,-5.26,7729900,{"date":2422,"open":2423,"high":2424,"low":2425,"close":2426,"change":1424,"percent_change":1525,"volume":2427,"transactions":9,"vwap":2426},"2025-09-24",133.73,136.34,130.039993,131.58,9155800,{"date":2429,"open":2430,"high":2431,"low":2432,"close":2433,"change":2434,"percent_change":2435,"volume":2436,"transactions":9,"vwap":2433},"2025-09-23",138.67,141.60001,130.7,130.97,-6.67,-4.85,8952100,{"date":2438,"open":2439,"high":2440,"low":2441,"close":2442,"change":2443,"percent_change":1442,"volume":2444,"transactions":9,"vwap":2442},"2025-09-22",139.88,140.71001,134.56,137.64,-6.5,9117400,{"date":2446,"open":2447,"high":2448,"low":2449,"close":2368,"change":2450,"percent_change":2451,"volume":2452,"transactions":9,"vwap":2368},"2025-09-19",145.050003,147.7,139.53,3.72,2.65,16115600,{"date":2454,"open":2455,"high":2456,"low":2457,"close":2458,"change":2459,"percent_change":2460,"volume":2461,"transactions":9,"vwap":2458},"2025-09-18",134.74001,143.58,134.070007,140.42,9.38,7.16,15939000,{"date":2463,"open":2464,"high":2465,"low":2466,"close":2467,"change":1558,"percent_change":2468,"volume":2469,"transactions":9,"vwap":2467},"2025-09-17",135,146.5,128.25999,131.039993,-2.8,19405300,{"date":2471,"open":2472,"high":2473,"low":2474,"close":2475,"change":2476,"percent_change":586,"volume":2477,"transactions":9,"vwap":2475},"2025-09-16",139.60001,142.55,133.92,134.81,0.76,12723000,{"date":2479,"open":2480,"high":2481,"low":2482,"close":2483,"change":2484,"percent_change":2485,"volume":2486,"transactions":9,"vwap":2483},"2025-09-15",129.89999,135.78,125.080002,134.050003,8.73,6.97,12573800,{"date":2488,"open":2489,"high":2490,"low":2491,"close":2492,"change":2493,"percent_change":2494,"volume":2495,"transactions":9,"vwap":2492},"2025-09-12",134.85001,134.89999,124.5,125.32,-8.38,-6.27,15291500,{"date":2497,"open":2498,"high":2499,"low":2500,"close":2501,"change":2502,"percent_change":2503,"volume":2504,"transactions":9,"vwap":2501},"2025-09-11",114.22,136.49001,113.3,133.7,20.01,17.6,23638300,{"date":2506,"open":2507,"high":2250,"low":2508,"close":2509,"change":232,"percent_change":2510,"volume":2511,"transactions":9,"vwap":2509},"2025-09-10",119.965,113.17,113.69,-3.64,9925500,{"date":2513,"open":2514,"high":2515,"low":2516,"close":2517,"change":946,"percent_change":1998,"volume":2518,"transactions":9,"vwap":2517},"2025-09-09",113.63,120.75,112.62,117.99,9098700,{"date":2520,"open":1109,"high":1482,"low":2521,"close":2522,"change":209,"percent_change":199,"volume":2523,"transactions":9,"vwap":2522},"2025-09-08",110.050003,112.46,8410400,{"date":2525,"open":1482,"high":2526,"low":2527,"close":2528,"change":2529,"percent_change":2530,"volume":2531,"transactions":9,"vwap":2528},"2025-09-05",118.8,108.019997,114.56,-2.93,-2.49,11544500,{"date":2533,"open":2534,"high":2535,"low":2536,"close":2537,"change":2538,"percent_change":2539,"volume":2540,"transactions":9,"vwap":2537},"2025-09-04",117.64,120.32,115.080002,117.49,-0.97,-0.82,6393600,{"date":2542,"open":2543,"high":2544,"low":2545,"close":2546,"change":2547,"percent_change":2548,"volume":2549,"transactions":9,"vwap":2546},"2025-09-03",122.089996,122.271,116.6,118.46,-1.68,-1.4,9473300,{"date":2551,"open":2552,"high":2553,"low":2554,"close":2555,"change":2556,"percent_change":2557,"volume":2558,"transactions":9,"vwap":2555},"2025-09-02",128.56,131.69,119.6,120.14,-11.84,-8.97,10272400,{"date":2560,"open":2561,"high":2562,"low":2563,"close":2564,"change":2565,"percent_change":2566,"volume":2567,"transactions":9,"vwap":2564},"2025-08-29",131.070007,135.97,129,131.98,1.04,0.79,8140600,{"date":2569,"open":2563,"high":2570,"low":2571,"close":2572,"change":2573,"percent_change":2574,"volume":2575,"transactions":9,"vwap":2572},"2025-08-28",132.78,127.663,130.94,3.54,2.78,5588700,{"date":2577,"open":2578,"high":2579,"low":2580,"close":2581,"change":809,"percent_change":2582,"volume":2583,"transactions":9,"vwap":2581},"2025-08-27",129.050003,130.263,126.010002,127.4,-1.28,5567700,{"date":2585,"open":2586,"high":2587,"low":2588,"close":2578,"change":2589,"percent_change":2590,"volume":2591,"transactions":9,"vwap":2578},"2025-08-26",125.6,130.25,124.16,3.81,3.04,6923300,{"date":2593,"open":2594,"high":2595,"low":2596,"close":2597,"change":2598,"percent_change":1725,"volume":2599,"transactions":9,"vwap":2597},"2025-08-25",134.36,135.32001,124.7,125.24,-9.8,10419800,{"date":2601,"open":2602,"high":2603,"low":2604,"close":2605,"change":2606,"percent_change":2607,"volume":2608,"transactions":9,"vwap":2605},"2025-08-22",132.99001,144.7,131.050003,135.039993,3.24,2.46,13309100,{"date":2610,"open":2464,"high":2611,"low":2612,"close":2613,"change":2614,"percent_change":2615,"volume":2616,"transactions":9,"vwap":2613},"2025-08-21",136.99001,131.59,131.8,-6.01,-4.36,4986600,{"date":2618,"open":2619,"high":2620,"low":2621,"close":2622,"change":2623,"percent_change":2624,"volume":2625,"transactions":9,"vwap":2622},"2025-08-20",136.94,139.5,129.10001,137.81,2.58,1.91,9944100,{"date":2627,"open":2628,"high":2629,"low":2630,"close":2631,"change":415,"percent_change":2632,"volume":2633,"transactions":9,"vwap":2631},"2025-08-19",143.98,144.64999,133.11,135.23,-4.49,9688100,{"date":2635,"open":2636,"high":2637,"low":2638,"close":2639,"change":2640,"percent_change":2641,"volume":2642,"transactions":9,"vwap":2639},"2025-08-18",148.69501,149.45,141.35001,141.58,-7.68,-5.15,8683100,{"date":2644,"open":2645,"high":2646,"low":2647,"close":2648,"change":2649,"percent_change":2650,"volume":2651,"transactions":9,"vwap":2648},"2025-08-15",141.155,151.47,139.25,149.25999,10.03,7.2,23286200,{"date":2653,"open":2348,"high":2654,"low":2655,"close":2656,"change":2657,"percent_change":2658,"volume":2659,"transactions":9,"vwap":2656},"2025-08-14",156.8,136.39999,139.23,-13.93,-9.1,17905900,{"date":2661,"open":2662,"high":2663,"low":2664,"close":2665,"change":2666,"percent_change":1137,"volume":2667,"transactions":9,"vwap":2665},"2025-08-13",156.64,164.64,152.14999,153.16,-10.05,17877900,{"date":2669,"open":2670,"high":2671,"low":2672,"close":2673,"change":2674,"percent_change":2675,"volume":2676,"transactions":9,"vwap":2673},"2025-08-12",186.3,189.92,161.50999,163.21001,2.04,1.27,33232700,{"date":2678,"open":2679,"high":2680,"low":2681,"close":2682,"change":1339,"percent_change":2683,"volume":2684,"transactions":9,"vwap":2682},"2025-08-11",161.0050049,169.8,155.52699,161.17,1.35,11888900,{"date":2686,"open":2687,"high":2688,"low":2689,"close":2690,"change":2691,"percent_change":2692,"volume":2693,"transactions":9,"vwap":2690},"2025-08-08",155.014999,163.22,154.117,159.029999,6.1,3.99,8921000,{"date":2695,"open":2696,"high":2697,"low":2698,"close":2699,"change":2700,"percent_change":2701,"volume":2702,"transactions":9,"vwap":2699},"2025-08-07",167.67999,169.92,151.10001,152.92999,-8.78,-5.43,10166300,{"date":2704,"open":2705,"high":2706,"low":2707,"close":2708,"change":2709,"percent_change":2710,"volume":2711,"transactions":9,"vwap":2708},"2025-08-06",150.089996,162.44,149,161.71001,7.78,5.05,8357900,{"date":2713,"open":2714,"high":2715,"low":2716,"close":2717,"change":2718,"percent_change":2186,"volume":2719,"transactions":9,"vwap":2717},"2025-08-05",160,164.32001,153.91,153.92999,-10.89,7802400,{"date":2721,"open":2722,"high":2722,"low":2723,"close":2724,"change":2725,"percent_change":1610,"volume":2726,"transactions":9,"vwap":2724},"2025-08-04",172.10001,154.5,164.82001,-3.28,11701300,{"date":2728,"open":2729,"high":2730,"low":2731,"close":2732,"change":2733,"percent_change":2734,"volume":2735,"transactions":9,"vwap":2732},"2025-08-01",176.92999,181.55,167.3,168.10001,-15.42,-8.4,12924900,{"date":2737,"open":2738,"high":2739,"low":2740,"close":2741,"change":2742,"percent_change":2743,"volume":2744,"transactions":9,"vwap":2741},"2025-07-31",188.755,189.87,183,183.52,-6.98,-3.66,5770600,{"date":2746,"open":2747,"high":2748,"low":2749,"close":2750,"change":2751,"percent_change":2752,"volume":2753,"transactions":9,"vwap":2750},"2025-07-30",182.62,193.334,182.10001,190.5,8.86,4.88,9317700,{"date":2755,"open":2756,"high":2757,"low":2758,"close":2759,"change":2760,"percent_change":2761,"volume":2762,"transactions":9,"vwap":2759},"2025-07-29",187.875,190.75,180.68201,181.64,-3.72,-2.01,9534800,{"date":2764,"open":2765,"high":2766,"low":2767,"close":2768,"change":2769,"percent_change":2770,"volume":2771,"transactions":9,"vwap":2768},"2025-07-28",196.97501,197.89999,183.91,185.36,-7.5,-3.89,9524200,{"date":2773,"open":2774,"high":2775,"low":2776,"close":2777,"change":2778,"percent_change":1910,"volume":2779,"transactions":9,"vwap":2777},"2025-07-25",192.53999,195.7,187.5,192.86,-0.22,6988500,{"date":2781,"open":2782,"high":2783,"low":2784,"close":2785,"change":2786,"percent_change":1388,"volume":2787,"transactions":9,"vwap":2785},"2025-07-24",199.75,201.25,189.23,193.080002,-9.33,9085900,{"date":2789,"open":2790,"high":2791,"low":2792,"close":2793,"change":553,"percent_change":2794,"volume":2795,"transactions":9,"vwap":2793},"2025-07-23",198.38,202.5,195.080002,202.41,2.07,10319800,{"date":2797,"open":2798,"high":2799,"low":2800,"close":2801,"change":2802,"percent_change":2803,"volume":2804,"transactions":9,"vwap":2801},"2025-07-22",207.55,211.99001,192.89999,198.31,-17.79,-8.23,18485900,{"date":2806,"open":2807,"high":2808,"low":2809,"close":2810,"change":2640,"percent_change":2811,"volume":2812,"transactions":9,"vwap":2810},"2025-07-21",226.39999,231.88,213.33,216.10001,-3.43,19033100,{"date":2814,"open":2815,"high":2816,"low":2817,"close":2818,"change":2819,"percent_change":2820,"volume":2821,"transactions":9,"vwap":2818},"2025-07-18",244.89999,262.97,222.49001,223.78,-11.3,-4.81,42877400,{"date":2823,"open":2824,"high":2825,"low":2826,"close":2827,"change":2828,"percent_change":2829,"volume":2830,"transactions":9,"vwap":2827},"2025-07-17",225.58501,244.36,220.0099945,235.080002,1.88,0.81,29222500,{"date":2832,"open":2833,"high":2834,"low":2835,"close":2836,"change":2837,"percent_change":2838,"volume":2839,"transactions":9,"vwap":2836},"2025-07-16",203.050003,239.698,201.32001,233.2,37.87,19.39,43669500,{"date":2841,"open":2842,"high":2843,"low":2844,"close":2845,"change":2846,"percent_change":1950,"volume":2847,"transactions":9,"vwap":2845},"2025-07-15",198,203.46001,188.10001,195.33,-9.37,14758500,{"date":2849,"open":2850,"high":2851,"low":2852,"close":2853,"change":2854,"percent_change":2855,"volume":2856,"transactions":9,"vwap":2853},"2025-07-14",189.27,204.91,185.53999,204.7,17.37,9.27,15445200,{"date":2858,"open":2859,"high":2860,"low":2861,"close":2862,"change":2863,"percent_change":2864,"volume":2865,"transactions":9,"vwap":2862},"2025-07-11",204.17999,206.8,182.5,187.33,-15.57,-7.67,18227400,{"date":2867,"open":2868,"high":2869,"low":2870,"close":2871,"change":2872,"percent_change":1831,"volume":2873,"transactions":9,"vwap":2871},"2025-07-10",208.84,209.57001,199,202.89999,2.22,12340100,{"date":2875,"open":2876,"high":2877,"low":2878,"close":2879,"change":2880,"percent_change":2881,"volume":2882,"transactions":9,"vwap":2879},"2025-07-09",209.36,215.60001,197.25,200.67999,-4.13,-2.02,17934400,{"date":2884,"open":2885,"high":2886,"low":2887,"close":2888,"change":2889,"percent_change":2582,"volume":2890,"transactions":9,"vwap":2888},"2025-07-08",199.5,209.5,196,204.81,-2.65,22225500,{"date":2892,"open":2893,"high":2894,"low":2895,"close":2896,"change":2897,"percent_change":2898,"volume":2899,"transactions":9,"vwap":2896},"2025-07-07",193.75,208.60001,186.60001,207.46001,18.69,9.9,31640800,{"date":2901,"open":2902,"high":2903,"low":2904,"close":2905,"change":2906,"percent_change":2907,"volume":2908,"transactions":9,"vwap":2905},"2025-07-03",182.17,192.5,181.39,188.77,10.8,6.07,17192000,{"date":2910,"open":2911,"high":2912,"low":2913,"close":2914,"change":2915,"percent_change":2916,"volume":2917,"transactions":9,"vwap":2914},"2025-07-02",187.21001,189,176,177.97,-14.56,-7.56,18546000,{"date":2919,"open":2920,"high":2921,"low":2922,"close":2923,"change":2924,"percent_change":2925,"volume":2926,"transactions":9,"vwap":2923},"2025-07-01",184.67,194,171.5,192.53,11.24,6.2,31252100,{"date":2928,"open":2929,"high":2903,"low":2930,"close":2931,"change":2932,"percent_change":1425,"volume":2933,"transactions":9,"vwap":2931},"2025-06-30",181.77,178,181.28999,0.86,34461500,{"date":2935,"open":2936,"high":2936,"low":2937,"close":2938,"change":2939,"percent_change":2940,"volume":2941,"transactions":9,"vwap":2938},"2025-06-27",223.647,175.60001,180.42999,-33.2,-15.54,48112100,{"date":2943,"open":2944,"high":2945,"low":2946,"close":2947,"change":2948,"percent_change":2949,"volume":2950,"transactions":9,"vwap":2947},"2025-06-26",209.039993,226.95,205.67999,213.63,15.01,7.56,45550300,{"date":2952,"open":2953,"high":2954,"low":2842,"close":2955,"change":2956,"percent_change":2957,"volume":2958,"transactions":9,"vwap":2955},"2025-06-25",218.545,227.53999,198.62,-24.03,-10.79,49283200,{"date":2960,"open":2961,"high":2962,"low":2963,"close":2964,"change":2965,"percent_change":2966,"volume":2967,"transactions":9,"vwap":2964},"2025-06-24",250.42,265,217.57899,222.64999,-40.8,-15.49,68222600,{"date":2969,"open":2970,"high":176,"low":2971,"close":2972,"change":2973,"percent_change":2974,"volume":2975,"transactions":9,"vwap":2972},"2025-06-23",238.46001,232.48,263.45001,23.17,9.64,99128700,{"date":2977,"open":2978,"high":2979,"low":2980,"close":2981,"change":2982,"percent_change":2983,"volume":2984,"transactions":9,"vwap":2981},"2025-06-20",231.5,248.88,206.17,240.28,40.69,20.39,92427200,{"date":2986,"open":2987,"high":2988,"low":2989,"close":2990,"change":2991,"percent_change":2992,"volume":2993,"transactions":9,"vwap":2990},"2025-06-18",153.22,200.89999,148,199.59,50.44,33.82,63566800,{"date":2995,"open":2996,"high":2997,"low":2998,"close":2999,"change":3000,"percent_change":3001,"volume":3002,"transactions":9,"vwap":2999},"2025-06-17",156.36,164.42,143.53,149.14999,-1.91,-1.26,31234200,{"date":3004,"open":3005,"high":3006,"low":3007,"close":3008,"change":3009,"percent_change":3010,"volume":3011,"transactions":9,"vwap":3008},"2025-06-16",147.53999,165.60001,145.88,151.059998,17.5,13.1,43781500,{"date":3013,"open":3014,"high":3015,"low":3016,"close":3017,"change":3018,"percent_change":3019,"volume":3020,"transactions":9,"vwap":3017},"2025-06-13",108.81,134.72,108.8,133.56,27.02,25.36,34013600,{"date":3022,"open":3023,"high":3024,"low":1024,"close":3025,"change":3026,"percent_change":2658,"volume":3027,"transactions":9,"vwap":3025},"2025-06-12",116.79,117.931,106.54,-10.66,13416500,{"date":3029,"open":1277,"high":3030,"low":1262,"close":2183,"change":3031,"percent_change":3032,"volume":3033,"transactions":9,"vwap":2183},"2025-06-11",120.49,11.29,10.66,26481400,{"date":3035,"open":1150,"high":1150,"low":3036,"close":1271,"change":1322,"percent_change":3037,"volume":3038,"transactions":9,"vwap":1271},"2025-06-10",101.51,-8.1,25517800,{"date":3040,"open":3041,"high":3042,"low":3043,"close":3044,"change":3045,"percent_change":3046,"volume":3047,"transactions":9,"vwap":3044},"2025-06-09",132.72,138.57001,108.4,115.25,7.55,7.01,45521100,{"date":3049,"open":3050,"high":3051,"low":3052,"close":3053,"change":3054,"percent_change":3055,"volume":3056,"transactions":9,"vwap":3053},"2025-06-06",96.39,123.515,92.95,107.7,24.47,29.4,60706300,{"date":3058,"open":3059,"high":3060,"low":3061,"close":1994,"change":3062,"percent_change":3063,"volume":3064,"transactions":9,"vwap":1994},"2025-06-05",69,103.75,64,52.23,168.48,47192000,{"date":181,"open":177,"high":177,"low":177,"close":177,"change":607,"percent_change":607,"volume":607,"transactions":9,"vwap":177}]