[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CSGP":3,"homepage-market-summary":31,"stock-historical-CSGP":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"CSGP","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},"CoStar Group Inc","Nasdaq",null,"SERVICES-BUSINESS SERVICES, NEC","CoStar Group is a global provider of proprietary information, analytics, and online marketplaces serving both commercial and residential real estate. The firm operates through a diverse portfolio of brands, including CoStar Suite for commercial real estate research, LoopNet for commercial listings, Apartments.com for multifamily rentals, and Homes.com for residential brokerage. It primarily sells high-margin software-as-a-service subscriptions that provide institutional clients with forensic property data and premium advertising visibility. With operations across North America, Europe, and Asia-Pacific, CoStar maintains the industry's most comprehensive centralized real estate database, functioning as a critical information utility for brokers, lenders, and owners worldwide.","8,000","Arlington, VA",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},27.38,27.48,27.81,27.15,27.72,-0.34,-1.23,3723944.805662,50523,27.3751,85.24,25.894,6351966.477906576,2.5,7107,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":174,"page":47,"page_size":175,"total_pages":47,"summary":176,"data":182},365,1000,{"period_high":177,"period_low":27,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},97.43,5284718,1928922019.476644,-66.14,"2025-04-22",[183,184,193,204,215,226,237,248,259,269,280,291,301,312,323,334,345,355,366,377,387,397,408,418,428,439,450,461,470,481,491,501,512,523,534,544,554,565,573,583,591,601,611,621,632,642,653,663,672,683,693,702,711,721,731,740,748,757,766,771,778,784,791,797,803,812,819,827,835,842,849,857,864,870,876,884,892,900,907,915,923,932,939,947,955,962,969,977,983,990,996,1003,1010,1018,1027,1034,1042,1049,1057,1064,1070,1077,1085,1093,1101,1109,1117,1125,1133,1142,1149,1156,1165,1174,1182,1190,1199,1207,1215,1223,1230,1236,1242,1251,1259,1268,1277,1283,1291,1298,1305,1312,1319,1326,1335,1343,1351,1358,1366,1375,1381,1389,1398,1407,1415,1422,1429,1438,1446,1453,1461,1469,1477,1484,1492,1501,1510,1517,1524,1532,1539,1547,1553,1559,1567,1574,1582,1591,1600,1608,1617,1625,1634,1642,1649,1656,1665,1673,1682,1690,1698,1707,1716,1723,1730,1736,1745,1752,1758,1765,1772,1776,1784,1793,1800,1807,1815,1821,1829,1836,1843,1851,1859,1867,1874,1882,1890,1897,1904,1912,1919,1928,1936,1943,1951,1958,1967,1974,1980,1985,1991,1995,2000,2005,2013,2019,2025,2033,2042,2049,2055,2063,2071,2079,2087,2093,2099,2106,2114,2122,2129,2136,2143,2150,2158,2164,2173,2180,2188,2196,2204,2212,2220,2228,2235,2242,2250,2257,2264,2272,2279,2288,2297,2304,2311,2319,2326,2333,2340,2348,2357,2364,2371,2378,2386,2393,2400,2406,2413,2420,2428,2435,2441,2448,2453,2460,2466,2472,2479,2487,2495,2503,2510,2516,2522,2529,2538,2546,2554,2561,2567,2575,2583,2590,2597,2604,2610,2619,2627,2633,2639,2648,2656,2662,2668,2675,2683,2690,2695,2703,2707,2714,2721,2728,2735,2742,2750,2757,2763,2770,2777,2785,2793,2800,2809,2816,2824,2831,2838,2846,2853,2858,2864,2871,2879,2885,2892,2900,2908,2914,2919,2926,2935,2941,2947,2955,2963,2970,2978,2984,2989,2994,3001,3008,3014],{"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":143,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",27.905,28.23,27.095,1.17,4630486.035512,54985,27.6515,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",27.03,27.545,26.86,27.4,0.45,1.67,6693127.463347,53575,27.3132,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",26.84,27.18,26.52,26.95,-0.07,-0.26,5193571.130482,51579,26.8198,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",27.675,27.75,26.85,27.02,-1.07,-3.81,5182922.179253,58768,27.0584,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-25",27.73,28.63,27.6,28.09,0.235,0.84,6662484.874583,59764,28.2142,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-24",28.18,28.54,27.28,27.855,-0.405,-1.43,6497963.807861,68160,27.683,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-23",28.685,28.69,27.89,28.26,-0.51,-1.77,5671023.641234,58449,28.2282,{"date":260,"open":261,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-22",29.63,28.31,28.77,-0.27,-0.93,5284981.30854,54159,28.7914,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-21",29.24,29.64,28.84,29.04,-0.05,-0.17,7100172.046891,52165,29.1661,{"date":281,"open":282,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-18",29.3,29.91,28.96,29.09,-0.205,-0.7,17117231.724341,57084,29.1722,{"date":292,"open":293,"high":294,"low":271,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-17",30.48,30.59,29.295,-1.065,-3.51,4863442.972998,57145,29.5147,{"date":302,"open":303,"high":304,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-16",31.25,31.43,30.265,30.36,-1.2,-3.8,4667651.750262,52881,30.5972,{"date":313,"open":314,"high":315,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-15",31.15,31.79,30.7,31.56,0.04,0.13,6719406.563663,65435,31.473,{"date":324,"open":325,"high":326,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-14",31.17,31.825,30.75,31.52,1.06,3.48,5783421.593085,66942,31.4193,{"date":335,"open":336,"high":337,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-11",29.715,30.595,29.71,30.46,0.97,3.29,6196500.066841,63641,30.2535,{"date":346,"open":272,"high":347,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-10",30.135,28.7901,29.49,-0.09,-0.3,7239503.982223,78997,29.6021,{"date":356,"open":357,"high":358,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-09",30.02,30.29,29.325,29.58,-0.76,-2.5,4448793.586022,53921,29.6441,{"date":367,"open":368,"high":369,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-08",30.545,30.63,29.655,30.34,-0.57,-1.84,6128486.486836,69484,30.2165,{"date":378,"open":303,"high":379,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-04",31.33,30.316,30.91,-0.77,-2.43,3875315.491699,54314,30.895,{"date":388,"open":389,"high":390,"low":391,"close":392,"change":393,"percent_change":83,"volume":394,"transactions":395,"vwap":396},"2026-09-03",31.84,32.79,31.22,31.68,0.42,4540991.807732,53743,31.7684,{"date":398,"open":399,"high":400,"low":401,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-02",31.965,32.65,31.202,31.26,-0.72,-2.25,5140862.329583,57720,31.6236,{"date":409,"open":410,"high":411,"low":412,"close":413,"change":350,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-09-01",32,32.455,31.4,31.98,-0.28,6132101.856024,67183,32.0513,{"date":419,"open":420,"high":421,"low":315,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-31",31.945,32.585,32.07,-0.15,-0.47,33534289.920205,91565,32.1056,{"date":429,"open":430,"high":431,"low":432,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-28",31.71,32.59,31.45,32.22,0.88,2.81,4336722.387892,50486,32.2482,{"date":440,"open":441,"high":442,"low":443,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-27",32.05,32.49,31.29,31.34,-0.8,-2.49,5425507.412329,68987,31.7479,{"date":451,"open":452,"high":453,"low":454,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-26",32.31,32.92,31.735,32.14,-0.67,-2.04,4800641.697726,57860,32.1597,{"date":462,"open":431,"high":463,"low":464,"close":465,"change":466,"percent_change":350,"volume":467,"transactions":468,"vwap":469},"2026-08-25",33.28,32.25,32.81,-0.03,4915535.379411,60554,32.8101,{"date":471,"open":472,"high":473,"low":474,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-24",32.52,32.9,32.2875,32.84,0.58,1.8,5035045.446359,65221,32.6599,{"date":482,"open":483,"high":484,"low":485,"close":486,"change":487,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-21",32.51,33.26,31.985,32.26,0,4752241.44683,52561,32.4669,{"date":492,"open":493,"high":494,"low":495,"close":486,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-20",33.46,33.63,31.72,-1.47,-4.36,6563901.605273,72027,32.3459,{"date":502,"open":503,"high":504,"low":505,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-19",31.28,33.82,31.2,33.73,2.35,7.49,5807335.639525,70859,33.4948,{"date":513,"open":514,"high":515,"low":516,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-18",32.03,32.295,31.295,31.38,0.03,0.1,3834935.355105,52280,31.7969,{"date":524,"open":525,"high":526,"low":527,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-17",31.952,32.145,30.985,31.35,-1.03,-3.18,4885210.933801,57538,31.3306,{"date":535,"open":536,"high":537,"low":538,"close":539,"change":456,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-14",33.275,33.295,31.86,32.38,-2.03,5994921.205095,70104,32.3647,{"date":545,"open":546,"high":547,"low":546,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-13",30.68,33.1,33.05,2.55,8.36,7960972.549396,83981,32.2364,{"date":555,"open":556,"high":557,"low":558,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-12",30.65,31.08,30.2211,30.5,-0.62,-1.99,4246083.779242,55256,30.479,{"date":566,"open":303,"high":328,"low":556,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-11",31.12,-0.36,-1.14,4037899.99459,52114,31.163,{"date":574,"open":575,"high":576,"low":575,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-10",30.04,31.49,31.48,1.24,4.1,5839143.104254,76006,31.0651,{"date":584,"open":585,"high":392,"low":575,"close":586,"change":138,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-07",30.045,30.24,2.23,6172880.332384,79556,30.5564,{"date":592,"open":593,"high":594,"low":595,"close":360,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-06",29.89,30.2225,29.265,-0.63,-2.09,6984501.070407,73814,29.5714,{"date":602,"open":603,"high":327,"low":604,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-08-05",30.605,29.53,30.21,0.395,1.32,6565159.709772,84055,30.1331,{"date":612,"open":613,"high":614,"low":615,"close":616,"change":617,"percent_change":403,"volume":618,"transactions":619,"vwap":620},"2026-08-04",29.42,30.07,29.35,29.815,-0.215,5544834.045224,74232,29.7734,{"date":622,"open":623,"high":624,"low":625,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-08-03",29.47,30.18,29.2602,30.03,1.27,4.42,5672481.563842,79633,29.9013,{"date":633,"open":634,"high":635,"low":636,"close":637,"change":287,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-31",29.02,29.38,28.375,28.76,-2.38,7317075.041948,77458,28.7986,{"date":643,"open":644,"high":645,"low":646,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-30",28.265,29.57,28.13,29.46,-0.37,-1.24,12021331.627057,117932,28.8548,{"date":654,"open":655,"high":656,"low":27,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-29",26.03,30.45,29.83,-0.5,-1.65,17483608.51757,154279,29.0472,{"date":664,"open":665,"high":412,"low":666,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":556},"2026-07-28",29.9,29.75,30.33,1.16,3.98,8870395.019228,92670,{"date":673,"open":674,"high":675,"low":676,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-27",28.05,29.92,28.04,29.17,1.51,5.46,8662947.088298,86733,29.3115,{"date":684,"open":241,"high":685,"low":686,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-24",28.085,27.09,27.66,0.52,1.92,6844133.70289,71332,27.6903,{"date":694,"open":252,"high":695,"low":696,"close":697,"change":698,"percent_change":561,"volume":699,"transactions":700,"vwap":701},"2026-07-23",28.03,26.77,27.14,-0.55,7123456.241499,69030,27.1421,{"date":703,"open":637,"high":704,"low":17,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":709,"vwap":710},"2026-07-22",28.915,27.69,-0.81,-2.84,5635772.235673,59057,27.8909,{"date":712,"open":229,"high":713,"low":714,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":719,"vwap":720},"2026-07-21",29.39,28.34,28.5,-1.18,-3.98,5576458.553968,65131,28.6582,{"date":722,"open":723,"high":724,"low":725,"close":726,"change":727,"percent_change":21,"volume":728,"transactions":729,"vwap":730},"2026-07-20",29.495,29.899,28.85,29.68,-0.1,6352309.365177,70771,29.6026,{"date":732,"open":733,"high":734,"low":735,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":736},"2026-07-17",30.64,31.01,29.59,29.78,-0.59,-1.94,5898200,{"date":741,"open":742,"high":743,"low":284,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":744},"2026-07-16",29.07,30.52,30.37,1.88,6.6,8941700,{"date":749,"open":750,"high":751,"low":752,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":753},"2026-07-15",28.040001,29.25,27.96,28.49,0.81,2.93,7340400,{"date":758,"open":759,"high":760,"low":761,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":762},"2026-07-14",27,28,26.68,27.68,-1.09,-3.79,14088800,{"date":767,"open":768,"high":635,"low":769,"close":263,"change":148,"percent_change":83,"volume":770,"transactions":9,"vwap":263},"2026-07-13",28.88,28.22,6451100,{"date":772,"open":773,"high":774,"low":231,"close":775,"change":445,"percent_change":776,"volume":777,"transactions":9,"vwap":775},"2026-07-10",29.67,30.049999,28.39,-2.74,5916200,{"date":779,"open":780,"high":615,"low":781,"close":782,"change":423,"percent_change":254,"volume":783,"transactions":9,"vwap":782},"2026-07-09",28.86,28.44,29.19,4955400,{"date":785,"open":786,"high":787,"low":634,"close":788,"change":789,"percent_change":255,"volume":790,"transactions":9,"vwap":788},"2026-07-08",29.66,29.82,29.34,-0.53,5101300,{"date":792,"open":773,"high":793,"low":782,"close":794,"change":189,"percent_change":795,"volume":796,"transactions":9,"vwap":794},"2026-07-07",30.14,29.87,4.08,6002400,{"date":798,"open":726,"high":657,"low":240,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-07-06",28.7,-1.3,-4.33,6720800,{"date":804,"open":805,"high":806,"low":807,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-07-02",29.56,30.42,29.22,30,0.64,2.18,4735800,{"date":813,"open":814,"high":357,"low":263,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-07-01",29.08,29.36,1.04,3.67,6235100,{"date":820,"open":821,"high":822,"low":239,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-06-30",29.030001,29.26,28.32,-1,-3.41,6929800,{"date":828,"open":829,"high":830,"low":831,"close":832,"change":265,"percent_change":833,"volume":834,"transactions":9,"vwap":832},"2026-06-29",30.61,30.71,29.2,29.32,-3.07,5599300,{"date":836,"open":837,"high":743,"low":273,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-06-26",28.9,30.25,1.61,5.62,8813800,{"date":843,"open":844,"high":726,"low":240,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-06-25",29.31,28.64,-1.17,-3.92,6449800,{"date":850,"open":593,"high":851,"low":852,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-06-24",30.89,29.76,29.81,-0.45,-1.49,6675200,{"date":858,"open":859,"high":860,"low":859,"close":861,"change":816,"percent_change":862,"volume":863,"transactions":9,"vwap":861},"2026-06-23",29.73,30.6,30.26,3.56,8313800,{"date":865,"open":774,"high":866,"low":814,"close":807,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":807},"2026-06-22",31.040001,-0.9,-2.99,7025600,{"date":871,"open":339,"high":872,"low":604,"close":873,"change":21,"percent_change":874,"volume":875,"transactions":9,"vwap":873},"2026-06-18",30.73,30.12,-1.12,16140800,{"date":877,"open":878,"high":879,"low":880,"close":339,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":339},"2026-06-17",31.8,32.56,30.38,-1.51,-4.72,9728900,{"date":885,"open":886,"high":887,"low":888,"close":889,"change":210,"percent_change":890,"volume":891,"transactions":9,"vwap":889},"2026-06-16",32.0099983,32.72,31.64,31.97,-0.22,5749300,{"date":893,"open":894,"high":895,"low":896,"close":897,"change":445,"percent_change":898,"volume":899,"transactions":9,"vwap":897},"2026-06-15",32.68,34.080002,31.91,32.040001,-2.44,6018600,{"date":901,"open":902,"high":903,"low":904,"close":475,"change":905,"percent_change":476,"volume":906,"transactions":9,"vwap":475},"2026-06-12",32.57,33.19,31.63,0.19,4914800,{"date":908,"open":909,"high":910,"low":911,"close":400,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":400},"2026-06-11",33.53,34.060001,32.33,-1.58,-4.62,7751600,{"date":916,"open":917,"high":918,"low":919,"close":920,"change":921,"percent_change":434,"volume":922,"transactions":9,"vwap":920},"2026-06-10",33.58,34.77,33.16,34.23,0.3,6276100,{"date":924,"open":925,"high":926,"low":927,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-06-09",33.049999,34.2,32.85,33.93,0.54,1.62,6634900,{"date":933,"open":934,"high":935,"low":894,"close":936,"change":658,"percent_change":937,"volume":938,"transactions":9,"vwap":936},"2026-06-08",33.31,34.040001,33.39,-1.48,7712700,{"date":940,"open":928,"high":941,"low":942,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-06-05",34.27,33.060001,33.89,0.23,0.68,6998700,{"date":948,"open":949,"high":950,"low":951,"close":952,"change":953,"percent_change":133,"volume":954,"transactions":9,"vwap":952},"2026-06-04",34.66,34.82,33.13,33.66,0.26,7347900,{"date":956,"open":957,"high":958,"low":959,"close":960,"change":211,"percent_change":382,"volume":961,"transactions":9,"vwap":960},"2026-06-03",33.51,33.52,32.049999,33.4,9461300,{"date":963,"open":964,"high":965,"low":966,"close":952,"change":967,"percent_change":737,"volume":968,"transactions":9,"vwap":952},"2026-06-02",33.080002,33.76,31.7,-0.2,9188500,{"date":970,"open":971,"high":972,"low":886,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-06-01",32.62,33.88,33.86,1.66,5.16,8038400,{"date":978,"open":400,"high":979,"low":538,"close":980,"change":727,"percent_change":981,"volume":982,"transactions":9,"vwap":980},"2026-05-29",32.94,32.2,-0.31,7788800,{"date":984,"open":985,"high":473,"low":410,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-05-28",32.24,32.3,-0.02,-0.06,6747800,{"date":991,"open":431,"high":992,"low":993,"close":994,"change":967,"percent_change":560,"volume":995,"transactions":9,"vwap":994},"2026-05-27",33.48,32.21,32.32,5016900,{"date":997,"open":998,"high":999,"low":1000,"close":472,"change":244,"percent_change":1001,"volume":1002,"transactions":9,"vwap":472},"2026-05-26",33.61,33.71,32.5,-4.21,5964300,{"date":1004,"open":1005,"high":1006,"low":998,"close":1007,"change":1008,"percent_change":108,"volume":1009,"transactions":9,"vwap":1007},"2026-05-22",33.87,34.64,33.95,0.02,4615700,{"date":1011,"open":1012,"high":1013,"low":1014,"close":928,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":928},"2026-05-21",33.65,34.43,33.029999,-0.08,-0.24,5411000,{"date":1019,"open":1020,"high":1021,"low":1022,"close":1023,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1023},"2026-05-20",33.41,34.26,32.19,34.0099983,0.21,0.62,5009200,{"date":1028,"open":1029,"high":1030,"low":463,"close":1029,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1029},"2026-05-19",33.8,34.86,0.6,1.81,6596500,{"date":1035,"open":1036,"high":1037,"low":1038,"close":1039,"change":688,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1039},"2026-05-18",32.73,34.34,32.42,33.2,1.59,10165100,{"date":1043,"open":1044,"high":1045,"low":1044,"close":894,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":894},"2026-05-15",31.92,33.02,0.83,2.61,37834000,{"date":1050,"open":889,"high":1051,"low":1052,"close":1053,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1053},"2026-05-14",32.58,31.36,31.85,-0.12,-0.38,7866800,{"date":1058,"open":1059,"high":1060,"low":1061,"close":889,"change":74,"percent_change":1062,"volume":1063,"transactions":9,"vwap":889},"2026-05-13",32.41,32.88,31.78,-3.27,8482100,{"date":1065,"open":1066,"high":1067,"low":993,"close":925,"change":319,"percent_change":1068,"volume":1069,"transactions":9,"vwap":925},"2026-05-12",33.21,33.54,0.39,8260700,{"date":1071,"open":1072,"high":903,"low":1073,"close":453,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":453},"2026-05-11",32.45,32.09,0.15,0.46,8214700,{"date":1078,"open":1079,"high":1006,"low":1080,"close":1081,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1081},"2026-05-08",34.62,32.71,32.77,-2.21,-6.32,7105400,{"date":1086,"open":895,"high":1087,"low":1088,"close":1089,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1089},"2026-05-07",35.59,33.94,34.98,0.91,2.67,7712000,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1098,"change":1099,"percent_change":638,"volume":1100,"transactions":9,"vwap":1098},"2026-05-06",34.95,35.26,34.029999,34.07,-0.83,5466000,{"date":1102,"open":1103,"high":1104,"low":504,"close":1105,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1105},"2026-05-05",35.23,35.37,34.9,-0.48,-1.36,5587200,{"date":1110,"open":1111,"high":1112,"low":1113,"close":1114,"change":138,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1114},"2026-05-04",35.77,35.86,34.69,35.38,1.9,6712500,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1122,"change":1123,"percent_change":143,"volume":1124,"transactions":9,"vwap":1122},"2026-05-01",35.28,36.09,34.35,34.72,0.11,6367800,{"date":1126,"open":965,"high":1127,"low":1128,"close":1129,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1129},"2026-04-30",34.75,33.33,34.61,0.47,1.38,7908200,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1138,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1138},"2026-04-29",35.65,36.53,33.32,34.14,-1.82,-5.06,15388100,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1147,"change":414,"percent_change":382,"volume":1148,"transactions":9,"vwap":1147},"2026-04-28",36.85,37.39,35.88,35.96,7354900,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1154,"change":967,"percent_change":698,"volume":1155,"transactions":9,"vwap":1154},"2026-04-27",36.2,36.98,36.080002,36.24,5669100,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1161,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1161},"2026-04-24",37.3,37.49,36.040001,36.44,-0.94,-2.51,4343200,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1170,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1170},"2026-04-23",38.48,38.7,36.56,37.38,-1.39,-3.59,6626600,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1179,"change":1180,"percent_change":568,"volume":1181,"transactions":9,"vwap":1179},"2026-04-22",39.13,39.62,37.77,38.77,-0.14,4509700,{"date":1183,"open":1184,"high":1185,"low":1179,"close":1186,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1186},"2026-04-21",40.16,41.029999,38.91,-1.15,-2.87,4004100,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1195,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1195},"2026-04-20",39.7,40.32,39.36,40.060001,0.34,0.86,3782800,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1204,"change":1205,"percent_change":445,"volume":1206,"transactions":9,"vwap":1204},"2026-04-17",40.58,40.94,39.52,39.72,-0.32,3993900,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1212,"change":39,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1212},"2026-04-16",39.77,40.41,39.57,40.040001,1.86,6694100,{"date":1216,"open":1217,"high":1203,"low":1218,"close":1219,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1219},"2026-04-15",38.049999,37.64,39.31,1.71,4.55,6507500,{"date":1224,"open":1225,"high":1226,"low":1225,"close":1227,"change":929,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1227},"2026-04-14",36.81,38.35,37.6,1.46,7372300,{"date":1231,"open":1232,"high":1233,"low":1127,"close":1234,"change":476,"percent_change":1040,"volume":1235,"transactions":9,"vwap":1234},"2026-04-13",36.14,37.26,37.060001,11553600,{"date":1237,"open":1158,"high":1238,"low":1111,"close":1239,"change":1240,"percent_change":404,"volume":1241,"transactions":9,"vwap":1239},"2026-04-10",37.5,36.48,-0.84,5175700,{"date":1243,"open":1244,"high":1245,"low":1246,"close":1247,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1247},"2026-04-09",38.28,38.44,36.91,37.32,-1.5,-3.86,5766600,{"date":1252,"open":1253,"high":1254,"low":1167,"close":1255,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1255},"2026-04-08",40.73,41.13,38.82,-0.66,-1.67,6050800,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1264,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1264},"2026-04-07",41.11,41.25,39.44,39.48,-1.7,-4.13,4277400,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1273,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1273},"2026-04-06",39.92,41.29,39.64,41.18,1.23,3.08,5477100,{"date":1278,"open":1279,"high":1280,"low":1168,"close":1281,"change":143,"percent_change":754,"volume":1282,"transactions":9,"vwap":1281},"2026-04-02",39.65,40.84,39.95,5797800,{"date":1284,"open":1285,"high":1285,"low":1286,"close":1287,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1287},"2026-04-01",40.34,38.69,39.63,-0.71,-1.76,5478000,{"date":1292,"open":1293,"high":1294,"low":1211,"close":1285,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1285},"2026-03-31",41.5,41.63,-0.54,-1.32,5481900,{"date":1299,"open":1184,"high":1300,"low":1212,"close":1301,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1301},"2026-03-30",41.07,40.88,1.11,2.79,6667800,{"date":1306,"open":1300,"high":1307,"low":1308,"close":1209,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1209},"2026-03-27",41.43,39.18,-1.53,-3.7,6295200,{"date":1313,"open":1314,"high":1315,"low":1314,"close":1316,"change":1317,"percent_change":264,"volume":1318,"transactions":9,"vwap":1316},"2026-03-26",40.95,42.71,41.3,-0.11,4984300,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1324,"change":275,"percent_change":1054,"volume":1325,"transactions":9,"vwap":1324},"2026-03-25",41.84,42.12,40.33,41.41,5753000,{"date":1327,"open":1328,"high":1329,"low":1330,"close":1331,"change":1332,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1331},"2026-03-24",42.32,42.52,40.78,41.46,-1.45,-3.38,4556800,{"date":1336,"open":1337,"high":1338,"low":1339,"close":1340,"change":1341,"percent_change":1008,"volume":1342,"transactions":9,"vwap":1340},"2026-03-23",43.67,43.75,41.79,42.91,0.01,7209300,{"date":1344,"open":1345,"high":1346,"low":1347,"close":1348,"change":1349,"percent_change":905,"volume":1350,"transactions":9,"vwap":1348},"2026-03-20",42.24,43.27,41.96,42.9,0.08,15182900,{"date":1352,"open":1353,"high":1354,"low":1321,"close":1355,"change":1356,"percent_change":456,"volume":1357,"transactions":9,"vwap":1355},"2026-03-19",42.73,43.57,42.82,-0.29,6127000,{"date":1359,"open":1360,"high":1361,"low":1362,"close":1363,"change":569,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1363},"2026-03-18",43.53,44.13,42.65,43.11,-2.58,8457700,{"date":1367,"open":1368,"high":1369,"low":1370,"close":1371,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1371},"2026-03-17",44.07,45.21,43.62,44.25,0.63,1.44,4299000,{"date":1376,"open":1377,"high":1378,"low":1379,"close":1370,"change":113,"percent_change":987,"volume":1380,"transactions":9,"vwap":1370},"2026-03-16",43.95,44.099998,43.45,5905000,{"date":1382,"open":1383,"high":1384,"low":1385,"close":1386,"change":1387,"percent_change":1025,"volume":1388,"transactions":9,"vwap":1386},"2026-03-13",43.71,44.27,42.94,43.63,0.27,5270600,{"date":1390,"open":1391,"high":1392,"low":1393,"close":1394,"change":1395,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1394},"2026-03-12",45.0099983,46.34,43.29,43.36,-1.98,-4.37,6289500,{"date":1399,"open":1400,"high":1401,"low":1402,"close":1403,"change":1404,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1403},"2026-03-11",46.46,47.15,44.83,45.34,-0.99,-2.14,5274600,{"date":1408,"open":1409,"high":1410,"low":1411,"close":1412,"change":597,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1412},"2026-03-10",47.73,48.32,45.5,46.33,-4.32,4530900,{"date":1416,"open":1417,"high":1418,"low":1419,"close":1420,"change":318,"percent_change":1349,"volume":1421,"transactions":9,"vwap":1420},"2026-03-09",48.2,48.93,47.62,48.42,5632900,{"date":1423,"open":1424,"high":1425,"low":1426,"close":1427,"change":789,"percent_change":74,"volume":1428,"transactions":9,"vwap":1427},"2026-03-06",48.36,48.74,47.64,48.38,3959600,{"date":1430,"open":1431,"high":1432,"low":1433,"close":1434,"change":1435,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1434},"2026-03-05",47.48,49.029999,47.27,48.91,1.31,2.75,5872000,{"date":1439,"open":1440,"high":1441,"low":1440,"close":1442,"change":1443,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1442},"2026-03-04",46.81,48.25,47.6,0.82,1.75,4337500,{"date":1447,"open":1448,"high":1449,"low":1450,"close":1451,"change":839,"percent_change":862,"volume":1452,"transactions":9,"vwap":1451},"2026-03-03",45.88,47.37,44.78,46.78,5592200,{"date":1454,"open":1455,"high":1456,"low":1457,"close":1458,"change":929,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1458},"2026-03-02",43.58,45.38,43.16,45.17,1.21,6342200,{"date":1462,"open":1463,"high":1464,"low":1465,"close":1466,"change":648,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1466},"2026-02-27",43.99,45.41,43.74,44.63,-0.82,8059300,{"date":1470,"open":1471,"high":1472,"low":1473,"close":1474,"change":1475,"percent_change":54,"volume":1476,"transactions":9,"vwap":1474},"2026-02-26",45.54,46.12,44.79,45,0.22,7624500,{"date":1478,"open":1479,"high":1480,"low":1481,"close":1450,"change":1396,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1450},"2026-02-25",46.59,47.099998,43.17,-8.89,11638500,{"date":1485,"open":1486,"high":1487,"low":1488,"close":1489,"change":1490,"percent_change":1091,"volume":1491,"transactions":9,"vwap":1489},"2026-02-24",47.56,49.75,47.33,49.15,1.28,5596600,{"date":1493,"open":1494,"high":1495,"low":1496,"close":1497,"change":1498,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1497},"2026-02-23",49.39,50.07,47.81,47.87,-2,-4.01,7213500,{"date":1502,"open":1503,"high":1504,"low":1505,"close":1506,"change":1507,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1506},"2026-02-20",50.049999,52.080002,49.43,49.87,0.8,1.63,7901800,{"date":1511,"open":1512,"high":1513,"low":1514,"close":1515,"change":319,"percent_change":1387,"volume":1516,"transactions":9,"vwap":1515},"2026-02-19",48.53,49.48,48.049999,49.07,5216200,{"date":1518,"open":1519,"high":1515,"low":1519,"close":1520,"change":1521,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1520},"2026-02-18",46.37,48.94,3.2,7,7988300,{"date":1525,"open":1526,"high":1527,"low":1528,"close":1529,"change":1530,"percent_change":200,"volume":1531,"transactions":9,"vwap":1529},"2026-02-17",44.97,45.82,43.8,45.74,0.75,8854700,{"date":1533,"open":1403,"high":1534,"low":1535,"close":1536,"change":1537,"percent_change":350,"volume":1538,"transactions":9,"vwap":1536},"2026-02-13",45.9,44.55,44.99,-0.04,5526700,{"date":1540,"open":1541,"high":1542,"low":1543,"close":1544,"change":707,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1544},"2026-02-12",47.72,48.040001,43.92,45.029999,-5.93,10329900,{"date":1548,"open":1549,"high":1549,"low":1451,"close":1497,"change":1550,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1497},"2026-02-11",50.31,-2.98,-5.86,6227400,{"date":1554,"open":1555,"high":1556,"low":1555,"close":1557,"change":1317,"percent_change":890,"volume":1558,"transactions":9,"vwap":1557},"2026-02-10",50.2,52.35,50.85,5956300,{"date":1560,"open":1561,"high":1562,"low":1563,"close":1564,"change":945,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1564},"2026-02-09",49.64,51.36,48.56,50.96,1.35,8650100,{"date":1568,"open":1569,"high":1570,"low":1571,"close":1572,"change":1288,"percent_change":1171,"volume":1573,"transactions":9,"vwap":1572},"2026-02-06",51.13,51.69,48.76,50.28,6756600,{"date":1575,"open":1576,"high":1577,"low":1578,"close":1579,"change":1580,"percent_change":1364,"volume":1581,"transactions":9,"vwap":1579},"2026-02-05",52.78,53.32,50.72,50.99,-1.35,7443200,{"date":1583,"open":1584,"high":1585,"low":1586,"close":1587,"change":1588,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1587},"2026-02-04",52.14,53.38,50.59,52.34,0.61,1.18,11033500,{"date":1592,"open":1593,"high":1594,"low":1595,"close":1596,"change":1597,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1596},"2026-02-03",60.13,60.39,51.57,51.73,-9.45,-15.45,12882700,{"date":1601,"open":1602,"high":1603,"low":1604,"close":1605,"change":1205,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1605},"2026-02-02",61.46,62.67,61.040001,61.18,-0.52,6010900,{"date":1609,"open":1610,"high":1611,"low":1612,"close":1613,"change":1614,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1613},"2026-01-30",61.51,62.38,60.77,61.5,-0.43,-0.69,4662900,{"date":1618,"open":1619,"high":1620,"low":1621,"close":1622,"change":1062,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1622},"2026-01-29",65.31,65.46,61.61,61.93,-5.02,4517200,{"date":1626,"open":1627,"high":1628,"low":1629,"close":1630,"change":1631,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1630},"2026-01-28",66.98,67.68,65.15,65.2,-1.02,-1.54,4374800,{"date":1635,"open":1636,"high":1637,"low":1638,"close":1639,"change":1640,"percent_change":1025,"volume":1641,"transactions":9,"vwap":1639},"2026-01-27",69.28,70.57,65.69,66.22,0.41,17993100,{"date":1643,"open":1644,"high":1645,"low":1646,"close":1647,"change":1024,"percent_change":143,"volume":1648,"transactions":9,"vwap":1647},"2026-01-26",65.95,67.059998,65.75,65.81,4026500,{"date":1650,"open":1651,"high":1652,"low":1653,"close":1654,"change":1256,"percent_change":824,"volume":1655,"transactions":9,"vwap":1654},"2026-01-23",65.72,66.68,65.26,65.6,4985900,{"date":1657,"open":1658,"high":1659,"low":1660,"close":1661,"change":1662,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1661},"2026-01-22",64.87,67.79,64.69,66.26,1.49,2.3,7257200,{"date":1666,"open":1667,"high":1668,"low":1669,"close":1670,"change":1671,"percent_change":1662,"volume":1672,"transactions":9,"vwap":1670},"2026-01-21",63.98,64.96,62.81,64.77,0.95,6367500,{"date":1674,"open":1675,"high":1676,"low":1677,"close":1678,"change":1679,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1678},"2026-01-20",64.089996,64.81,63.17,63.82,-1.52,-2.33,5721400,{"date":1683,"open":1684,"high":1685,"low":1686,"close":1687,"change":1688,"percent_change":82,"volume":1689,"transactions":9,"vwap":1687},"2026-01-16",63.41,65.93,63.14,65.34,1.96,7622900,{"date":1691,"open":1692,"high":1693,"low":1694,"close":1695,"change":1696,"percent_change":382,"volume":1697,"transactions":9,"vwap":1695},"2026-01-15",63.97,64.58,62.080002,63.38,-0.49,5471500,{"date":1699,"open":1700,"high":1701,"low":1702,"close":1703,"change":1704,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1703},"2026-01-14",61.42,63.93,61.14,63.87,2.05,3.32,8203200,{"date":1708,"open":1709,"high":1710,"low":1711,"close":1712,"change":1713,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1712},"2026-01-13",58.91,62.52,58.14,61.82,2.52,4.25,12699200,{"date":1717,"open":1718,"high":1719,"low":1720,"close":1721,"change":754,"percent_change":1131,"volume":1722,"transactions":9,"vwap":1721},"2026-01-12",58.49,59.44,57.0099983,59.3,8883200,{"date":1724,"open":1725,"high":1726,"low":1727,"close":1718,"change":1188,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1718},"2026-01-09",61.36,61.83,58.41,-4.68,7690600,{"date":1731,"open":1732,"high":1733,"low":1734,"close":1725,"change":351,"percent_change":1696,"volume":1735,"transactions":9,"vwap":1725},"2026-01-08",60.61,62.89,60.19,8337900,{"date":1737,"open":1738,"high":1739,"low":1740,"close":1741,"change":1742,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1741},"2026-01-07",68.26,68.98,61.57,61.66,-5.54,-8.24,13759000,{"date":1746,"open":1747,"high":1748,"low":1749,"close":1750,"change":133,"percent_change":189,"volume":1751,"transactions":9,"vwap":1750},"2026-01-06",66.019997,67.64,65.23,67.2,3143300,{"date":1753,"open":1654,"high":1754,"low":1755,"close":1756,"change":39,"percent_change":1302,"volume":1757,"transactions":9,"vwap":1756},"2026-01-05",67.38,65.22,66.42,4369100,{"date":1759,"open":1760,"high":1761,"low":1749,"close":1638,"change":1762,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1638},"2026-01-02",67.11,67.22,-1.55,-2.31,4368100,{"date":1766,"open":1767,"high":1767,"low":1768,"close":1769,"change":560,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1769},"2025-12-31",67.86,67,67.24,-0.91,2069600,{"date":1773,"open":1769,"high":1774,"low":1627,"close":1767,"change":953,"percent_change":148,"volume":1775,"transactions":9,"vwap":1767},"2025-12-30",67.96,2678300,{"date":1777,"open":1778,"high":1779,"low":1780,"close":1781,"change":1782,"percent_change":434,"volume":1783,"transactions":9,"vwap":1781},"2025-12-29",67.089996,67.9,66.65,67.6,0.59,3300800,{"date":1785,"open":1786,"high":1787,"low":1788,"close":1789,"change":1790,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1789},"2025-12-26",66.72,67.18,66.48,67.010002,0.12,0.18,2295100,{"date":1794,"open":1795,"high":1796,"low":1797,"close":1798,"change":123,"percent_change":148,"volume":1799,"transactions":9,"vwap":1798},"2025-12-24",66.34,67.27,66.3,66.89,992800,{"date":1801,"open":1802,"high":1803,"low":1804,"close":1805,"change":318,"percent_change":108,"volume":1806,"transactions":9,"vwap":1805},"2025-12-23",66.6,66.88,65.79,66.64,2723500,{"date":1808,"open":1809,"high":1810,"low":1811,"close":1802,"change":1812,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1802},"2025-12-22",65.12,66.69,64.97,1.37,2.1,4613800,{"date":1816,"open":1817,"high":1818,"low":1819,"close":1749,"change":153,"percent_change":929,"volume":1820,"transactions":9,"vwap":1749},"2025-12-19",64.41,65.84,63.99,9576200,{"date":1822,"open":1823,"high":1824,"low":1825,"close":1826,"change":1827,"percent_change":1349,"volume":1828,"transactions":9,"vwap":1826},"2025-12-18",65.010002,65.5,64.65,64.88,0.05,5129500,{"date":1830,"open":1831,"high":1832,"low":1833,"close":1834,"change":1459,"percent_change":1115,"volume":1835,"transactions":9,"vwap":1834},"2025-12-17",63.62,65.089996,63.6,64.83,5365600,{"date":1837,"open":1838,"high":1839,"low":1840,"close":1831,"change":1841,"percent_change":967,"volume":1842,"transactions":9,"vwap":1831},"2025-12-16",64,64.89,63.36,-0.13,4761600,{"date":1844,"open":1845,"high":1845,"low":1846,"close":1847,"change":1848,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1847},"2025-12-15",68.25,62,63.75,-4.48,-6.57,8312700,{"date":1852,"open":1853,"high":1854,"low":1855,"close":1856,"change":1857,"percent_change":118,"volume":1858,"transactions":9,"vwap":1856},"2025-12-12",67.92,68.51,67.74,68.23,0.76,3147300,{"date":1860,"open":1861,"high":1862,"low":1863,"close":1864,"change":1865,"percent_change":737,"volume":1866,"transactions":9,"vwap":1864},"2025-12-11",67.76,68.5,67.16,67.47,-0.4,3408300,{"date":1868,"open":1869,"high":1870,"low":1871,"close":1872,"change":988,"percent_change":350,"volume":1873,"transactions":9,"vwap":1872},"2025-12-10",67.8,68.58,67.29,67.87,2744000,{"date":1875,"open":1876,"high":1877,"low":1795,"close":1878,"change":1879,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1878},"2025-12-09",66.52,68.49,67.93,1.6,2.41,2774400,{"date":1883,"open":1853,"high":1884,"low":1885,"close":1886,"change":1887,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1886},"2025-12-08",67.95,66.080002,66.33,-1.68,-2.47,3429300,{"date":1891,"open":1892,"high":1893,"low":1864,"close":1894,"change":1895,"percent_change":211,"volume":1896,"transactions":9,"vwap":1894},"2025-12-05",67.81,68.77,68.010002,-0.18,2950700,{"date":1898,"open":1899,"high":1900,"low":1901,"close":1902,"change":1099,"percent_change":307,"volume":1903,"transactions":9,"vwap":1902},"2025-12-04",69,69.059998,68.080002,68.19,2329200,{"date":1905,"open":1906,"high":1907,"low":1908,"close":1909,"change":1443,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1909},"2025-12-03",68.22,69.12,68.029999,69.019997,1.2,2449700,{"date":1913,"open":1914,"high":1915,"low":1916,"close":1917,"change":1791,"percent_change":953,"volume":1918,"transactions":9,"vwap":1917},"2025-12-02",68.33,68.64,67.49,68.2,3120800,{"date":1920,"open":1921,"high":1922,"low":1923,"close":1924,"change":1925,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1924},"2025-12-01",67.97,69.3,67.85,68.019997,-0.78,-1.13,3026500,{"date":1929,"open":1930,"high":1931,"low":1855,"close":1932,"change":1933,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1932},"2025-11-28",68.45,68.9,68.8,0.98,1.45,1806700,{"date":1937,"open":1938,"high":1907,"low":1939,"close":1940,"change":1941,"percent_change":561,"volume":1942,"transactions":9,"vwap":1940},"2025-11-26",68.75,67.78,67.82,-1.38,3287100,{"date":1944,"open":1945,"high":1946,"low":1863,"close":1947,"change":1948,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1947},"2025-11-25",67.98,69.36,69.2,1.65,2.44,3746700,{"date":1952,"open":1953,"high":1954,"low":1955,"close":1956,"change":921,"percent_change":199,"volume":1957,"transactions":9,"vwap":1956},"2025-11-24",67.42,68.27,66.95,67.55,10979900,{"date":1959,"open":1960,"high":1961,"low":1962,"close":1963,"change":1964,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1963},"2025-11-21",65.98,67.59,65.9,67.25,1.73,2.64,5769900,{"date":1968,"open":1969,"high":1970,"low":1971,"close":1972,"change":658,"percent_change":361,"volume":1973,"transactions":9,"vwap":1972},"2025-11-20",66.73,66.81,64.72,65.52,5403100,{"date":1975,"open":1976,"high":1876,"low":1977,"close":1747,"change":1978,"percent_change":716,"volume":1979,"transactions":9,"vwap":1747},"2025-11-19",66.43,65.45,-0.79,3902900,{"date":1981,"open":1768,"high":1953,"low":1982,"close":1970,"change":1983,"percent_change":414,"volume":1984,"transactions":9,"vwap":1970},"2025-11-18",66.23,-0.19,3961800,{"date":1986,"open":1987,"high":1909,"low":1988,"close":1768,"change":1989,"percent_change":1632,"volume":1990,"transactions":9,"vwap":1768},"2025-11-17",68.050003,66.63,-1.05,3346100,{"date":1992,"open":1993,"high":1900,"low":1767,"close":1987,"change":1106,"percent_change":287,"volume":1994,"transactions":9,"vwap":1987},"2025-11-14",68.34,3648700,{"date":1996,"open":1862,"high":1997,"low":1738,"close":1998,"change":1696,"percent_change":1288,"volume":1999,"transactions":9,"vwap":1998},"2025-11-13",69.13,68.53,4616900,{"date":2001,"open":1954,"high":2002,"low":1953,"close":1909,"change":1588,"percent_change":2003,"volume":2004,"transactions":9,"vwap":1909},"2025-11-12",69.29,0.89,4608800,{"date":2006,"open":2007,"high":2008,"low":2009,"close":2010,"change":1589,"percent_change":2011,"volume":2012,"transactions":9,"vwap":2010},"2025-11-11",67.51,68.68,66.97,68.41,1.76,3683700,{"date":2014,"open":2015,"high":1956,"low":2016,"close":2017,"change":1356,"percent_change":1614,"volume":2018,"transactions":9,"vwap":2017},"2025-11-10",67.52,66.27,67.23,3887900,{"date":2020,"open":1754,"high":1993,"low":2021,"close":2015,"change":2022,"percent_change":2023,"volume":2024,"transactions":9,"vwap":2015},"2025-11-07",66.59,0.16,0.24,4196300,{"date":2026,"open":2027,"high":2028,"low":2029,"close":2030,"change":2031,"percent_change":1396,"volume":2032,"transactions":9,"vwap":2030},"2025-11-06",70.050003,70.56,67.14,67.36,-3.08,4763700,{"date":2034,"open":2035,"high":2036,"low":2037,"close":2038,"change":2039,"percent_change":2040,"volume":2041,"transactions":9,"vwap":2038},"2025-11-05",69.46,70.63,69.21,70.44,0.65,0.93,3897900,{"date":2043,"open":2044,"high":2045,"low":2046,"close":2047,"change":1640,"percent_change":1782,"volume":2048,"transactions":9,"vwap":2047},"2025-11-04",69.65,70.089996,68.57,69.79,4498500,{"date":2050,"open":1923,"high":2051,"low":1659,"close":2052,"change":2053,"percent_change":1046,"volume":2054,"transactions":9,"vwap":2052},"2025-11-03",70.24,69.38,0.57,7955600,{"date":2056,"open":2057,"high":2058,"low":2059,"close":2060,"change":1099,"percent_change":2061,"volume":2062,"transactions":9,"vwap":2060},"2025-10-31",68.76,69.14,66.41,68.81,-1.19,7020100,{"date":2064,"open":2065,"high":2066,"low":2067,"close":2068,"change":2069,"percent_change":22,"volume":2070,"transactions":9,"vwap":2068},"2025-10-30",70.66,70.76,68.4,69.64,-0.87,5184600,{"date":2072,"open":2073,"high":2074,"low":1678,"close":2075,"change":2076,"percent_change":2077,"volume":2078,"transactions":9,"vwap":2075},"2025-10-29",72.34,72.5,70.51,-7.72,-9.87,15475600,{"date":2080,"open":2081,"high":2082,"low":2083,"close":2084,"change":1123,"percent_change":2085,"volume":2086,"transactions":9,"vwap":2084},"2025-10-28",77.88,78.95,77.4,78.23,0.14,3543900,{"date":2088,"open":2089,"high":2090,"low":2083,"close":2091,"change":944,"percent_change":921,"volume":2092,"transactions":9,"vwap":2091},"2025-10-27",77.89,79.080002,78.12,2804500,{"date":2094,"open":2095,"high":2096,"low":2097,"close":2089,"change":944,"percent_change":921,"volume":2098,"transactions":9,"vwap":2089},"2025-10-24",78.14,78.72,77.58,2142500,{"date":2100,"open":2101,"high":2102,"low":2103,"close":2104,"change":1130,"percent_change":1588,"volume":2105,"transactions":9,"vwap":2104},"2025-10-23",77.14,77.84,76.43,77.66,1823300,{"date":2107,"open":2108,"high":2109,"low":2110,"close":2111,"change":1196,"percent_change":2112,"volume":2113,"transactions":9,"vwap":2111},"2025-10-22",77,78.13,76.46,77.19,0.44,2287200,{"date":2115,"open":2116,"high":2117,"low":2118,"close":2119,"change":2120,"percent_change":1713,"volume":2121,"transactions":9,"vwap":2119},"2025-10-21",74.64,76.98,74.13,76.85,1.89,2897300,{"date":2123,"open":2124,"high":2125,"low":2126,"close":2127,"change":340,"percent_change":1435,"volume":2128,"transactions":9,"vwap":2127},"2025-10-20",74.019997,75.029999,73.92,74.96,1984600,{"date":2130,"open":2131,"high":2132,"low":2133,"close":2134,"change":568,"percent_change":1106,"volume":2135,"transactions":9,"vwap":2134},"2025-10-17",74.18,74.89,73.58,73.99,2916000,{"date":2137,"open":2138,"high":2139,"low":2140,"close":2141,"change":1240,"percent_change":874,"volume":2142,"transactions":9,"vwap":2141},"2025-10-16",75.63,76.32,73.97,74.35,2427600,{"date":2144,"open":2145,"high":2146,"low":2147,"close":2148,"change":1295,"percent_change":1288,"volume":2149,"transactions":9,"vwap":2148},"2025-10-15",75.65,75.97,74.26,75.19,2913300,{"date":2151,"open":2152,"high":2153,"low":2154,"close":2155,"change":2156,"percent_change":39,"volume":2157,"transactions":9,"vwap":2155},"2025-10-14",74.56,76.089996,74.5,75.73,0.55,3307600,{"date":2159,"open":2160,"high":2160,"low":2161,"close":2162,"change":1865,"percent_change":789,"volume":2163,"transactions":9,"vwap":2162},"2025-10-13",76.42,75.11,75.18,3160200,{"date":2165,"open":2166,"high":2167,"low":2168,"close":2169,"change":2170,"percent_change":2171,"volume":2172,"transactions":9,"vwap":2169},"2025-10-10",77.43,77.82,75.39,75.58,-1.95,-2.52,3028500,{"date":2174,"open":2175,"high":2176,"low":2083,"close":2177,"change":496,"percent_change":2178,"volume":2179,"transactions":9,"vwap":2177},"2025-10-09",79.010002,79.21,77.53,-1.86,2609600,{"date":2181,"open":2182,"high":2183,"low":2184,"close":2185,"change":2186,"percent_change":561,"volume":2187,"transactions":9,"vwap":2185},"2025-10-08",80.45,80.55,78.6,79,-1.6,4221100,{"date":2189,"open":2190,"high":2191,"low":2192,"close":2193,"change":698,"percent_change":2194,"volume":2195,"transactions":9,"vwap":2193},"2025-10-07",81.22,81.45,79.8,80.6,-0.68,2364900,{"date":2197,"open":2198,"high":26,"low":2199,"close":2200,"change":2201,"percent_change":2202,"volume":2203,"transactions":9,"vwap":2200},"2025-10-06",85.11,80.58,81.15,-3.65,-4.3,4225100,{"date":2205,"open":2206,"high":2207,"low":2208,"close":2209,"change":68,"percent_change":2210,"volume":2211,"transactions":9,"vwap":2209},"2025-10-03",84.2,85.080002,84.11,84.8,1.07,2671900,{"date":2213,"open":2214,"high":2215,"low":2216,"close":2217,"change":393,"percent_change":2218,"volume":2219,"transactions":9,"vwap":2217},"2025-10-02",83.2,84.52,82.58,83.9,0.5,2863300,{"date":2221,"open":2222,"high":2223,"low":2224,"close":2225,"change":2226,"percent_change":1989,"volume":2227,"transactions":9,"vwap":2225},"2025-10-01",84.22,84.76,82.9,83.48,-0.89,2856300,{"date":2229,"open":2222,"high":2230,"low":2231,"close":2232,"change":2085,"percent_change":2233,"volume":2234,"transactions":9,"vwap":2232},"2025-09-30",84.86,83.15,84.37,0.17,3583300,{"date":2236,"open":2237,"high":2237,"low":2238,"close":2239,"change":2023,"percent_change":2240,"volume":2241,"transactions":9,"vwap":2239},"2025-09-29",84.73,83.66,84.23,0.29,2394300,{"date":2243,"open":2244,"high":2245,"low":2246,"close":2247,"change":68,"percent_change":2248,"volume":2249,"transactions":9,"vwap":2247},"2025-09-26",83.089996,84.41,82.79,83.99,1.08,3091200,{"date":2251,"open":2252,"high":2253,"low":2254,"close":2244,"change":2255,"percent_change":569,"volume":2256,"transactions":9,"vwap":2244},"2025-09-25",84.050003,84.42,82.91,-0.96,3275500,{"date":2258,"open":2259,"high":2260,"low":2261,"close":2252,"change":2262,"percent_change":937,"volume":2263,"transactions":9,"vwap":2252},"2025-09-24",85.56,85.6,83.86,-1.26,2703800,{"date":2265,"open":2266,"high":2267,"low":2268,"close":2269,"change":824,"percent_change":2270,"volume":2271,"transactions":9,"vwap":2269},"2025-09-23",86.32,86.57,85.059998,85.31,-1.16,3309900,{"date":2273,"open":2274,"high":2275,"low":2276,"close":2277,"change":1978,"percent_change":1770,"volume":2278,"transactions":9,"vwap":2277},"2025-09-22",86.7,86.99,85.27,86.31,2828000,{"date":2280,"open":2281,"high":2282,"low":2283,"close":2284,"change":2285,"percent_change":2286,"volume":2287,"transactions":9,"vwap":2284},"2025-09-19",89.4,89.8,86.92,87.099998,-2.16,-2.42,5822600,{"date":2289,"open":2290,"high":2291,"low":2292,"close":2293,"change":2294,"percent_change":2295,"volume":2296,"transactions":9,"vwap":2293},"2025-09-18",87.91,89.56,87.51,89.26,1.39,1.58,2177100,{"date":2298,"open":2299,"high":2300,"low":2301,"close":2302,"change":211,"percent_change":351,"volume":2303,"transactions":9,"vwap":2302},"2025-09-17",88.72,90.72,87.78,87.87,3011600,{"date":2305,"open":2306,"high":2307,"low":2308,"close":2309,"change":1240,"percent_change":1162,"volume":2310,"transactions":9,"vwap":2309},"2025-09-16",88.63,88.84,87.22,88.13,2116000,{"date":2312,"open":2313,"high":2314,"low":2315,"close":2316,"change":2317,"percent_change":29,"volume":2318,"transactions":9,"vwap":2316},"2025-09-15",87.14,89.46,87.13,88.97,2.17,2954100,{"date":2320,"open":2321,"high":2322,"low":2323,"close":2324,"change":211,"percent_change":351,"volume":2325,"transactions":9,"vwap":2324},"2025-09-12",86.68,87.39,86.43,86.8,1261400,{"date":2327,"open":2328,"high":2329,"low":2330,"close":2331,"change":1857,"percent_change":434,"volume":2332,"transactions":9,"vwap":2331},"2025-09-11",86.48,87.52,86.19,87.059998,2322200,{"date":2334,"open":2335,"high":2336,"low":2337,"close":2338,"change":373,"percent_change":597,"volume":2339,"transactions":9,"vwap":2338},"2025-09-10",88.26,88.33,85.13,86.3,3254000,{"date":2341,"open":2342,"high":2343,"low":2344,"close":2345,"change":1349,"percent_change":2346,"volume":2347,"transactions":9,"vwap":2345},"2025-09-09",87.88,88.74,87.12,88.14,0.09,2625900,{"date":2349,"open":2350,"high":2351,"low":2352,"close":2353,"change":2354,"percent_change":2355,"volume":2356,"transactions":9,"vwap":2353},"2025-09-08",89.16,91.010002,87.84,88.059998,-1.4,-1.56,2826600,{"date":2358,"open":2359,"high":2360,"low":2361,"close":2314,"change":2362,"percent_change":128,"volume":2363,"transactions":9,"vwap":2314},"2025-09-05",89.77,91.89,89.15,0.36,1666500,{"date":2365,"open":2366,"high":2350,"low":2367,"close":2368,"change":578,"percent_change":2369,"volume":2370,"transactions":9,"vwap":2368},"2025-09-04",88.16,87.55,89.099998,1.41,1652800,{"date":2372,"open":2373,"high":2374,"low":2375,"close":2376,"change":211,"percent_change":351,"volume":2377,"transactions":9,"vwap":2376},"2025-09-03",88.099998,88.82,87.35,87.86,2066200,{"date":2379,"open":2380,"high":2381,"low":2382,"close":2383,"change":2384,"percent_change":1309,"volume":2385,"transactions":9,"vwap":2383},"2025-09-02",88.87,88.98,87.48,88.12,-1.37,2081200,{"date":2387,"open":2388,"high":2389,"low":2390,"close":2391,"change":1240,"percent_change":265,"volume":2392,"transactions":9,"vwap":2391},"2025-08-29",90.14,90.54,89.11,89.49,1974700,{"date":2394,"open":2395,"high":2396,"low":2397,"close":2398,"change":434,"percent_change":1933,"volume":2399,"transactions":9,"vwap":2398},"2025-08-28",89.52,90.6,88.71,90.33,1989000,{"date":2401,"open":2402,"high":2403,"low":2345,"close":2404,"change":1349,"percent_change":2346,"volume":2405,"transactions":9,"vwap":2404},"2025-08-27",89.12,89.66,89.45,1877500,{"date":2407,"open":2408,"high":2409,"low":2410,"close":2411,"change":569,"percent_change":2262,"volume":2412,"transactions":9,"vwap":2411},"2025-08-26",90.37,90.59,88.83,89.37,2247200,{"date":2414,"open":2415,"high":2416,"low":2417,"close":2418,"change":1288,"percent_change":1925,"volume":2419,"transactions":9,"vwap":2418},"2025-08-25",90.86,91.48,90.29,90.51,1687500,{"date":2421,"open":2422,"high":2423,"low":2422,"close":2424,"change":2425,"percent_change":2426,"volume":2427,"transactions":9,"vwap":2424},"2025-08-22",88.52,91.5,91.22,2.86,3.24,2876300,{"date":2429,"open":2430,"high":2431,"low":2432,"close":2433,"change":1123,"percent_change":1790,"volume":2434,"transactions":9,"vwap":2433},"2025-08-21",87.68,88.66,87.49,88.36,2065800,{"date":2436,"open":2437,"high":2291,"low":2438,"close":2439,"change":287,"percent_change":1978,"volume":2440,"transactions":9,"vwap":2439},"2025-08-20",89,88.21,88.25,2881600,{"date":2442,"open":2443,"high":2281,"low":2444,"close":2445,"change":2446,"percent_change":68,"volume":2447,"transactions":9,"vwap":2445},"2025-08-19",88.23,87.65,88.95,0.79,2452100,{"date":2449,"open":2450,"high":2451,"low":2373,"close":2366,"change":1248,"percent_change":1257,"volume":2452,"transactions":9,"vwap":2366},"2025-08-18",89.27,89.5,2725600,{"date":2454,"open":2455,"high":2456,"low":2457,"close":2403,"change":2458,"percent_change":689,"volume":2459,"transactions":9,"vwap":2403},"2025-08-15",87.97,89.72,87.73,1.69,2534700,{"date":2461,"open":2462,"high":2463,"low":2464,"close":2455,"change":1640,"percent_change":1130,"volume":2465,"transactions":9,"vwap":2455},"2025-08-14",87.34,89.32,87.17,2943600,{"date":2467,"open":2361,"high":2468,"low":2469,"close":2470,"change":867,"percent_change":1631,"volume":2471,"transactions":9,"vwap":2470},"2025-08-13",89.3,84.57,87.56,5494900,{"date":2473,"open":2474,"high":2475,"low":2301,"close":2476,"change":2477,"percent_change":1396,"volume":2478,"transactions":9,"vwap":2476},"2025-08-12",92.82,92.99,88.46,-4.04,5088400,{"date":2480,"open":2481,"high":2482,"low":2483,"close":2484,"change":1498,"percent_change":2485,"volume":2486,"transactions":9,"vwap":2484},"2025-08-11",94.23,94.95,92.33,92.5,-2.12,2477800,{"date":2488,"open":2489,"high":2490,"low":2491,"close":2492,"change":1240,"percent_change":2493,"volume":2494,"transactions":9,"vwap":2492},"2025-08-08",95.53,96.27,94.33,94.5,-0.88,2429500,{"date":2496,"open":2497,"high":2498,"low":2499,"close":2500,"change":2501,"percent_change":1404,"volume":2502,"transactions":9,"vwap":2500},"2025-08-07",96.83,97.12,95.25,95.34,-0.95,2185600,{"date":2504,"open":2505,"high":2506,"low":2507,"close":2508,"change":264,"percent_change":414,"volume":2509,"transactions":9,"vwap":2508},"2025-08-06",97.19,97.4,96.080002,96.29,2818700,{"date":2511,"open":2512,"high":177,"low":2513,"close":2514,"change":264,"percent_change":414,"volume":2515,"transactions":9,"vwap":2514},"2025-08-05",96.89,96.029999,96.56,2878200,{"date":2517,"open":2489,"high":2518,"low":2519,"close":2497,"change":587,"percent_change":2520,"volume":2521,"transactions":9,"vwap":2497},"2025-08-04",96.88,94.96,2.36,2247700,{"date":2523,"open":2524,"high":2525,"low":2526,"close":2527,"change":737,"percent_change":560,"volume":2528,"transactions":9,"vwap":2527},"2025-08-01",94.7,95.35,93.7,94.6,2841200,{"date":2530,"open":2531,"high":2532,"low":2533,"close":2534,"change":2535,"percent_change":2536,"volume":2537,"transactions":9,"vwap":2534},"2025-07-31",96.099998,96.73,94.77,95.19,-1.06,-1.1,3099500,{"date":2539,"open":2540,"high":2541,"low":2542,"close":2543,"change":138,"percent_change":2544,"volume":2545,"transactions":9,"vwap":2543},"2025-07-30",95.51,97.15,95.14,96.25,0.69,3576000,{"date":2547,"open":2548,"high":2549,"low":2550,"close":2551,"change":587,"percent_change":2552,"volume":2553,"transactions":9,"vwap":2551},"2025-07-29",93.69,95.66,93.49,95.59,2.39,3968800,{"date":2555,"open":2556,"high":2557,"low":2558,"close":2559,"change":1068,"percent_change":393,"volume":2560,"transactions":9,"vwap":2559},"2025-07-28",92.85,93.67,92.42,93.36,2619100,{"date":2562,"open":2563,"high":2564,"low":2483,"close":2565,"change":1341,"percent_change":1341,"volume":2566,"transactions":9,"vwap":2565},"2025-07-25",93.38,93.65,92.97,2529700,{"date":2568,"open":2569,"high":2570,"low":2571,"close":2572,"change":1688,"percent_change":2573,"volume":2574,"transactions":9,"vwap":2572},"2025-07-24",90.84,93.75,90.47,92.96,2.15,4461600,{"date":2576,"open":2577,"high":2578,"low":2577,"close":2579,"change":2580,"percent_change":2581,"volume":2582,"transactions":9,"vwap":2579},"2025-07-23",88.24,91.13,91,5.84,6.86,6652500,{"date":2584,"open":2585,"high":2586,"low":2587,"close":2588,"change":1074,"percent_change":1791,"volume":2589,"transactions":9,"vwap":2588},"2025-07-22",85.019997,86.59,84.26,85.16,4521100,{"date":2591,"open":26,"high":2592,"low":2209,"close":2593,"change":2594,"percent_change":2595,"volume":2596,"transactions":9,"vwap":2593},"2025-07-21",85.53,85.010002,0.31,0.37,2874200,{"date":2598,"open":2599,"high":2600,"low":2253,"close":2601,"change":2602,"percent_change":1356,"volume":2603,"transactions":9,"vwap":2601},"2025-07-18",85.32,85.42,84.7,-0.25,2046800,{"date":2605,"open":2606,"high":2607,"low":2223,"close":2608,"change":1983,"percent_change":890,"volume":2609,"transactions":9,"vwap":2608},"2025-07-17",85.25,85.88,84.95,2483600,{"date":2611,"open":2612,"high":2613,"low":2614,"close":2615,"change":2616,"percent_change":2617,"volume":2618,"transactions":9,"vwap":2615},"2025-07-16",84.53,85.17,83.37,85.14,1.05,1.25,2004200,{"date":2620,"open":2621,"high":2622,"low":2623,"close":2624,"change":1762,"percent_change":2625,"volume":2626,"transactions":9,"vwap":2624},"2025-07-15",85.87,86.45,84.040001,84.089996,-1.81,1861700,{"date":2628,"open":2629,"high":2630,"low":2209,"close":2631,"change":1024,"percent_change":123,"volume":2632,"transactions":9,"vwap":2631},"2025-07-14",85.26,86.17,85.64,2005700,{"date":2634,"open":2635,"high":2636,"low":2223,"close":2637,"change":560,"percent_change":403,"volume":2638,"transactions":9,"vwap":2637},"2025-07-11",85.3,85.81,85.43,2361800,{"date":2640,"open":2641,"high":2642,"low":2643,"close":2644,"change":2645,"percent_change":2646,"volume":2647,"transactions":9,"vwap":2644},"2025-07-10",84.029999,86.14,83.56,86.050003,1.55,1.83,2521700,{"date":2649,"open":2650,"high":2651,"low":2652,"close":2653,"change":200,"percent_change":2654,"volume":2655,"transactions":9,"vwap":2653},"2025-07-09",82.83,84.55,82.69,84.5,2.02,2025900,{"date":2657,"open":2658,"high":2659,"low":2660,"close":2650,"change":1274,"percent_change":678,"volume":2661,"transactions":9,"vwap":2650},"2025-07-08",81.6,83.28,81.51,2825900,{"date":2663,"open":2664,"high":2665,"low":2666,"close":2658,"change":1606,"percent_change":596,"volume":2667,"transactions":9,"vwap":2658},"2025-07-07",81.73,81.92,80.51,2291400,{"date":2669,"open":2664,"high":2670,"low":2671,"close":2672,"change":2673,"percent_change":1197,"volume":2674,"transactions":9,"vwap":2672},"2025-07-03",82.72,81.19,82.12,0.7,1046600,{"date":2676,"open":2677,"high":2678,"low":2679,"close":2680,"change":1696,"percent_change":2681,"volume":2682,"transactions":9,"vwap":2680},"2025-07-02",81.57,81.78,80.62,81.42,-0.6,2826900,{"date":2684,"open":2685,"high":2686,"low":2687,"close":2688,"change":678,"percent_change":745,"volume":2689,"transactions":9,"vwap":2688},"2025-07-01",80.4,82.47,79.94,81.91,3548600,{"date":2691,"open":2692,"high":2693,"low":2687,"close":2685,"change":568,"percent_change":854,"volume":2694,"transactions":9,"vwap":2685},"2025-06-30",80.68,81.14,2698300,{"date":2696,"open":2697,"high":2698,"low":2699,"close":2700,"change":2701,"percent_change":1770,"volume":2702,"transactions":9,"vwap":2700},"2025-06-27",81.5,82,80.37,80.76,-0.74,3554400,{"date":2704,"open":2658,"high":2705,"low":2666,"close":2697,"change":2023,"percent_change":921,"volume":2706,"transactions":9,"vwap":2697},"2025-06-26",81.84,2536600,{"date":2708,"open":2709,"high":2710,"low":2711,"close":2712,"change":953,"percent_change":143,"volume":2713,"transactions":9,"vwap":2712},"2025-06-25",81.080002,81.38,80.67,81.26,3012900,{"date":2715,"open":2716,"high":2658,"low":2717,"close":2718,"change":2719,"percent_change":1910,"volume":2720,"transactions":9,"vwap":2718},"2025-06-24",80.63,80.07,81,0.96,2415000,{"date":2722,"open":2723,"high":2724,"low":2725,"close":2726,"change":1068,"percent_change":54,"volume":2727,"transactions":9,"vwap":2726},"2025-06-23",79.66,80.18,79.059998,80.040001,2688600,{"date":2729,"open":2730,"high":2731,"low":2732,"close":2733,"change":1349,"percent_change":519,"volume":2734,"transactions":9,"vwap":2733},"2025-06-20",80.24,80.98,79.48,79.65,4689600,{"date":2736,"open":2737,"high":2738,"low":2739,"close":2740,"change":1205,"percent_change":1865,"volume":2741,"transactions":9,"vwap":2740},"2025-06-18",80.019997,80.47,79.019997,79.57,2977600,{"date":2743,"open":2744,"high":2745,"low":2746,"close":2747,"change":2748,"percent_change":362,"volume":2749,"transactions":9,"vwap":2747},"2025-06-17",81.74,81.97,79.73,79.89,-2.05,3725400,{"date":2751,"open":2752,"high":2753,"low":2754,"close":2755,"change":133,"percent_change":2719,"volume":2756,"transactions":9,"vwap":2755},"2025-06-16",81.77,82.89,81.49,81.94,2502200,{"date":2758,"open":2759,"high":2698,"low":124,"close":2760,"change":2761,"percent_change":496,"volume":2762,"transactions":9,"vwap":2760},"2025-06-13",81.35,81.16,-1.21,2666700,{"date":2764,"open":2765,"high":2225,"low":2766,"close":2767,"change":476,"percent_change":2768,"volume":2769,"transactions":9,"vwap":2767},"2025-06-12",81.9,81.71,82.37,0.71,2928500,{"date":2771,"open":2718,"high":2772,"low":2773,"close":2774,"change":2775,"percent_change":2003,"volume":2776,"transactions":9,"vwap":2774},"2025-06-11",82.3,80.74,81.79,0.72,3456800,{"date":2778,"open":2779,"high":2780,"low":2781,"close":2782,"change":2573,"percent_change":2783,"volume":2784,"transactions":9,"vwap":2782},"2025-06-10",79.099998,81.12,79.040001,81.07,2.72,2611400,{"date":2786,"open":2787,"high":2788,"low":2789,"close":2790,"change":128,"percent_change":2791,"volume":2792,"transactions":9,"vwap":2790},"2025-06-09",78.79,79.56,77.92,78.92,0.51,1940300,{"date":2794,"open":2795,"high":2796,"low":2797,"close":2798,"change":143,"percent_change":1640,"volume":2799,"transactions":9,"vwap":2798},"2025-06-06",78.74,79.34,78.27,78.52,2102100,{"date":2801,"open":2802,"high":2803,"low":2804,"close":2805,"change":2806,"percent_change":2807,"volume":2808,"transactions":9,"vwap":2805},"2025-06-05",77.21,79.99,77.07,78.2,1.14,1.48,3391700,{"date":2810,"open":2811,"high":2812,"low":2813,"close":2814,"change":1812,"percent_change":1032,"volume":2815,"transactions":9,"vwap":2814},"2025-06-04",75.8,77.15,75.31,77.059998,3168300,{"date":2817,"open":2818,"high":2819,"low":2818,"close":2820,"change":2821,"percent_change":2822,"volume":2823,"transactions":9,"vwap":2820},"2025-06-03",72.84,75.75,75.69,2.42,3.3,3022000,{"date":2825,"open":2818,"high":2826,"low":2827,"close":2828,"change":1356,"percent_change":2829,"volume":2830,"transactions":9,"vwap":2828},"2025-06-02",73.41,71.35,73.27,-0.39,2694800,{"date":2832,"open":2833,"high":2834,"low":2835,"close":2836,"change":254,"percent_change":1615,"volume":2837,"transactions":9,"vwap":2836},"2025-05-30",74,74.010002,71.94,73.56,6147200,{"date":2839,"open":2840,"high":2841,"low":2842,"close":2843,"change":276,"percent_change":2844,"volume":2845,"transactions":9,"vwap":2843},"2025-05-29",74.49,74.83,73.46,74.07,-0.23,2135600,{"date":2847,"open":2848,"high":2849,"low":2850,"close":2851,"change":648,"percent_change":658,"volume":2852,"transactions":9,"vwap":2851},"2025-05-28",74.66,75,74.15,74.24,1870700,{"date":2854,"open":2161,"high":2855,"low":2851,"close":2856,"change":1025,"percent_change":233,"volume":2857,"transactions":9,"vwap":2856},"2025-05-27",75.25,74.61,2720500,{"date":2859,"open":2860,"high":2861,"low":2862,"close":2134,"change":423,"percent_change":967,"volume":2863,"transactions":9,"vwap":2134},"2025-05-23",73.39,74.080002,73.25,1900400,{"date":2865,"open":2866,"high":2867,"low":2868,"close":2869,"change":1791,"percent_change":2023,"volume":2870,"transactions":9,"vwap":2869},"2025-05-22",73.95,74.7,73.29,74.14,2980800,{"date":2872,"open":2873,"high":2874,"low":2875,"close":2875,"change":2876,"percent_change":2877,"volume":2878,"transactions":9,"vwap":2875},"2025-05-21",75.76,76.37,73.96,-2.41,-3.16,3073100,{"date":2880,"open":2881,"high":2882,"low":2883,"close":2874,"change":1295,"percent_change":287,"volume":2884,"transactions":9,"vwap":2874},"2025-05-20",76.22,77.12,76.059998,3421200,{"date":2886,"open":2887,"high":2888,"low":2889,"close":2890,"change":1015,"percent_change":727,"volume":2891,"transactions":9,"vwap":2890},"2025-05-19",75.96,77.2,75.77,76.91,2939000,{"date":2893,"open":2894,"high":2895,"low":2896,"close":2897,"change":2898,"percent_change":578,"volume":2899,"transactions":9,"vwap":2897},"2025-05-16",76.62,77.25,75.85,76.99,0.94,2618800,{"date":2901,"open":2902,"high":2903,"low":2904,"close":2905,"change":2362,"percent_change":2906,"volume":2907,"transactions":9,"vwap":2905},"2025-05-15",75.88,76.28,75.12,76.050003,0.48,2670100,{"date":2909,"open":2910,"high":2911,"low":2912,"close":2820,"change":2791,"percent_change":945,"volume":2913,"transactions":9,"vwap":2820},"2025-05-14",75.17,76.33,74.88,2698800,{"date":2915,"open":2916,"high":2153,"low":2917,"close":2162,"change":967,"percent_change":264,"volume":2918,"transactions":9,"vwap":2162},"2025-05-13",75.37,74.9,2819600,{"date":2920,"open":2921,"high":2922,"low":2140,"close":2923,"change":754,"percent_change":2924,"volume":2925,"transactions":9,"vwap":2923},"2025-05-12",76.72,76.78,75.38,1.09,3687100,{"date":2927,"open":2928,"high":2929,"low":2930,"close":2931,"change":2932,"percent_change":2933,"volume":2934,"transactions":9,"vwap":2931},"2025-05-09",75.93,76.07,74.17,74.57,-1.28,-1.69,2300000,{"date":2936,"open":2937,"high":2938,"low":2939,"close":2896,"change":2791,"percent_change":945,"volume":2940,"transactions":9,"vwap":2896},"2025-05-08",75.72,76.89,75.22,2326000,{"date":2942,"open":2943,"high":2944,"low":2124,"close":2945,"change":1530,"percent_change":103,"volume":2946,"transactions":9,"vwap":2945},"2025-05-07",74.6,75.67,75.34,3083900,{"date":2948,"open":2949,"high":2950,"low":2951,"close":2952,"change":1163,"percent_change":2953,"volume":2954,"transactions":9,"vwap":2952},"2025-05-06",76.41,76.66,74.52,74.59,-3.26,2672700,{"date":2956,"open":2957,"high":2958,"low":2959,"close":2960,"change":2961,"percent_change":2536,"volume":2962,"transactions":9,"vwap":2960},"2025-05-05",77.31,78.53,76.95,77.099998,-0.86,2345700,{"date":2964,"open":2965,"high":2966,"low":2967,"close":2968,"change":1131,"percent_change":477,"volume":2969,"transactions":9,"vwap":2968},"2025-05-02",77.81,78.56,77.3,77.96,3253000,{"date":2971,"open":2972,"high":2973,"low":2974,"close":2975,"change":1880,"percent_change":2976,"volume":2977,"transactions":9,"vwap":2975},"2025-05-01",74.74,77.28,73.94,76.58,3.25,5046000,{"date":2979,"open":2980,"high":2697,"low":2134,"close":2930,"change":2981,"percent_change":2982,"volume":2983,"transactions":9,"vwap":2930},"2025-04-30",81.34,-8.53,-10.31,12497400,{"date":2985,"open":2760,"high":2986,"low":2685,"close":2987,"change":2719,"percent_change":189,"volume":2988,"transactions":9,"vwap":2987},"2025-04-29",83,82.7,5675400,{"date":2990,"open":2991,"high":2225,"low":2992,"close":2744,"change":74,"percent_change":800,"volume":2993,"transactions":9,"vwap":2744},"2025-04-28",82.92,81.099998,3945100,{"date":2995,"open":2996,"high":2997,"low":2998,"close":2999,"change":1865,"percent_change":1106,"volume":3000,"transactions":9,"vwap":2999},"2025-04-25",82.76,83.49,81.88,82.82,2295400,{"date":3002,"open":3003,"high":3004,"low":2759,"close":3005,"change":2294,"percent_change":3006,"volume":3007,"transactions":9,"vwap":3005},"2025-04-24",81.83,83.6,83.22,1.7,2308400,{"date":3009,"open":3010,"high":3011,"low":3012,"close":3003,"change":2719,"percent_change":61,"volume":3013,"transactions":9,"vwap":3003},"2025-04-23",82.010002,83.68,81.64,3089600,{"date":181,"open":3015,"high":3016,"low":3015,"close":3017,"change":3018,"percent_change":3019,"volume":3020,"transactions":9,"vwap":3017},78.21,81.2,80.87,2.66,3.4,3339100]