[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-EBAY":3,"homepage-market-summary":35,"stock-historical-EBAY":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"EBAY","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},"eBay Inc","Nasdaq",null,"SERVICES-BUSINESS SERVICES, NEC","Founded in 1995, eBay operates one of the world's largest online marketplaces, connecting buyers and sellers across more than 190 markets. In 2025, the firm generated $11.1 billion in revenue on nearly $80 billion of gross merchandise volume, serving 135 million active buyers and 18 million active sellers (users who closed at least one transaction in the past year). The firm monetizes its marketplace primarily through transaction fees and advertising, with 52% of revenue derived from the US and the remainder from international markets. In a bid to expand its reach among Generation Z and in the recommerce sector, eBay announced the $1.2 billion acquisition of fashion resale app Depop from Etsy in early 2026.","12,300","San Jose, CA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},1.1654,1.24,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},106.4,106.82,108.375,105.665,105.89,0.51,0.48,2958716.060171,41484,106.6359,119.31,78.029999,4947166.27002032,68.7,7048,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":159},"success",[38,46,53,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":44,"sparkline":73,"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":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"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",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":44,"sparkline":95,"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":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"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",[104,109,114,119,124,129,134,139,144,149,154],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",1.01,199.81,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.06,53.49,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.13,110.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.25,80.53,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.4,62.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":44},"Industrials","XLI",0.78,169.95,{"name":140,"etf":141,"change":142,"price":143,"is_up":44},"Materials","XLB",0.66,48.86,{"name":145,"etf":146,"change":147,"price":148,"is_up":44},"Real Estate","XLRE",0.32,40.81,{"name":150,"etf":151,"change":152,"price":153,"is_up":44},"Utilities","XLU",0.38,39.83,{"name":155,"etf":156,"change":157,"price":158,"is_up":44},"Comm Services","XLC",0.35,110.32,[160,165,169,173],{"ticker":161,"name":162,"price":163,"change":164,"is_up":44},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":166,"name":167,"price":168,"change":94,"is_up":44},"QQQ","Invesco QQQ Trust",749.58,{"ticker":170,"name":171,"price":172,"change":58,"is_up":44},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":174,"name":175,"price":176,"change":72,"is_up":44},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":178,"page":51,"page_size":179,"total_pages":51,"summary":180,"data":186},365,1000,{"period_high":30,"period_low":181,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":20,"start_date":185,"end_date":5},64.93,5214656,1903349367.50508,58.69,"2025-04-22",[187,188,198,208,219,230,240,251,262,272,283,293,304,315,326,336,346,357,366,376,386,396,407,418,429,440,451,461,470,481,491,501,512,522,533,543,553,562,571,581,592,602,612,622,631,641,652,663,673,684,692,702,712,721,732,740,748,757,766,773,782,791,800,807,815,823,832,839,847,855,863,871,879,887,894,903,910,919,926,931,939,946,954,960,969,976,983,990,997,1004,1013,1022,1030,1038,1046,1053,1060,1069,1076,1084,1090,1096,1104,1113,1121,1128,1135,1142,1151,1159,1166,1175,1184,1191,1198,1206,1212,1219,1226,1234,1243,1251,1259,1268,1275,1283,1292,1299,1308,1315,1323,1331,1338,1346,1354,1361,1370,1378,1386,1395,1402,1410,1418,1425,1434,1441,1450,1458,1466,1475,1484,1491,1498,1505,1511,1519,1528,1536,1545,1553,1561,1570,1579,1586,1594,1601,1610,1618,1626,1634,1642,1651,1659,1667,1672,1679,1686,1693,1700,1709,1718,1725,1732,1740,1745,1752,1759,1765,1771,1780,1786,1793,1801,1810,1819,1825,1832,1839,1845,1852,1860,1868,1875,1882,1890,1897,1904,1911,1918,1926,1932,1940,1946,1954,1959,1965,1972,1980,1987,1995,2004,2011,2020,2026,2032,2037,2044,2051,2059,2064,2071,2079,2088,2095,2101,2108,2117,2124,2131,2137,2144,2149,2155,2162,2169,2175,2183,2191,2197,2203,2210,2219,2226,2232,2239,2244,2251,2258,2264,2269,2276,2283,2290,2298,2304,2309,2316,2323,2330,2336,2341,2347,2354,2361,2367,2374,2381,2389,2397,2405,2410,2417,2425,2430,2437,2442,2450,2458,2466,2472,2476,2479,2486,2490,2497,2503,2512,2520,2529,2536,2544,2552,2560,2569,2576,2584,2591,2598,2607,2615,2622,2628,2636,2643,2652,2661,2667,2674,2682,2690,2697,2704,2713,2721,2728,2733,2739,2746,2755,2760,2767,2772,2780,2786,2792,2799,2806,2814,2821,2828,2834,2841,2849,2854,2862,2868,2875,2882,2890,2898,2906,2912,2920,2926,2934,2940,2949,2956,2964,2972,2980,2987,2994,2999,3006],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":189,"open":190,"high":191,"low":192,"close":24,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-01",107.11,107.6399,104.6384,-0.16,-0.15,3704143.560756,47669,105.9066,{"date":199,"open":200,"high":201,"low":200,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-30",104.61,108.36,106.05,0.84,0.8,3484122.962626,47632,106.6585,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-29",107,107.7,104.8,105.21,-2.11,-1.97,3900346.498295,56247,105.6883,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-28",107.57,108.73,105.72,107.32,-0.58,-0.54,3726240.652582,48904,107.559,{"date":231,"open":232,"high":233,"low":234,"close":235,"change":236,"percent_change":112,"volume":237,"transactions":238,"vwap":239},"2026-09-25",108.17,109.06,107.29,107.9,0.07,2859257.108907,45625,108.0823,{"date":241,"open":242,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-24",109.87,110.755,107.5,107.83,-1.26,-1.16,3151357.503472,49020,108.2569,{"date":252,"open":253,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-23",109.39,110.86,106.4368,109.09,-0.19,-0.17,4096351.605114,61741,108.9019,{"date":263,"open":264,"high":265,"low":266,"close":267,"change":268,"percent_change":72,"volume":269,"transactions":270,"vwap":271},"2026-09-22",108.84,110.26,107.14,109.28,0.98,4526366.533192,53661,108.8949,{"date":273,"open":274,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-21",111.49,112.245,108.06,108.3,-3.54,-3.17,5189591.295678,64012,108.7687,{"date":284,"open":274,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-18",113.625,111.12,111.84,-1.06,-0.94,20887211.201773,64485,111.9182,{"date":294,"open":295,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-17",109.27,113.31,108.19,112.9,3.73,3.42,6282474.245823,64771,112.2708,{"date":305,"open":306,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-16",107.44,109.68,106.055,109.17,1.14,1.06,4649929.367589,54432,108.816,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-15",109.32,109.53,106.52,108.03,-0.96,-0.88,3632293.724278,54539,107.8951,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":17,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-14",107.865,110.63,107.75,108.99,1.15,4536395.470503,65032,109.0518,{"date":337,"open":338,"high":339,"low":340,"close":330,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-11",105.8,107.84,105.085,2.72,2.59,3191179.349446,46641,107.1147,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-10",103.51,106,102.935,105.03,1.52,1.47,3565429.043605,57468,104.9122,{"date":358,"open":359,"high":360,"low":361,"close":348,"change":78,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-09",102.91,105.86,101.4,-1.03,8026501.187633,99885,104.0076,{"date":367,"open":368,"high":369,"low":370,"close":371,"change":372,"percent_change":310,"volume":373,"transactions":374,"vwap":375},"2026-09-08",102.63,105.25,99.85,104.59,1.18,7052895.796646,85149,103.2854,{"date":377,"open":378,"high":371,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-04",104.18,103,103.41,-2.45,-2.31,3198190.695709,47757,103.7064,{"date":387,"open":388,"high":389,"low":390,"close":360,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-03",107.45,109.65,105.54,-0.84,-0.79,3388490.130651,54118,106.5441,{"date":397,"open":398,"high":399,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-02",104.64,108.2,104.1025,106.7,1.72,1.64,4216052.816431,58003,106.1268,{"date":408,"open":409,"high":410,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-09-01",103.83,106.29,102.82,104.98,1.42,1.37,3333146.409908,50126,105.1748,{"date":419,"open":420,"high":421,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-31",104.6,105.3,103.02,103.56,-2.06,-1.95,7563587.899366,49656,103.6193,{"date":430,"open":431,"high":432,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-28",102.74,106.02,102.7101,105.62,3.35,3.28,4277531.788809,45607,105.0742,{"date":441,"open":442,"high":443,"low":444,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-27",101.715,103.455,101,102.27,-1.93,-1.85,3421604.57777,50997,102.1418,{"date":452,"open":223,"high":453,"low":454,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-26",106.08,103.94,104.2,-1.8,-1.7,2037540.950019,39052,104.503,{"date":462,"open":463,"high":464,"low":465,"close":349,"change":78,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-25",106.53,107.1384,105.45,-1.01,2444833.866299,38665,106.0966,{"date":471,"open":472,"high":473,"low":474,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-24",104.55,107.37,103.75,107.08,2.95,2.83,3867046.147473,57191,106.4611,{"date":482,"open":483,"high":434,"low":484,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-21",104.835,103.69,104.13,-0.48,-0.46,3901421.816292,53117,104.5182,{"date":492,"open":493,"high":494,"low":495,"close":200,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-20",103.29,105.2999,102.62,1.97,1.92,5537432.854034,73218,104.3799,{"date":502,"open":503,"high":504,"low":505,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-19",103.8,105.47,102.52,102.64,0.37,0.36,4390763.749139,62969,103.6909,{"date":513,"open":514,"high":515,"low":516,"close":445,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-18",101.39,104.2999,100.7,1.33,1.32,6446840.395565,88736,103.0365,{"date":523,"open":524,"high":525,"low":526,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-17",102.36,103.17,100.5,100.94,-2.2,-2.13,6453589.536192,79049,101.954,{"date":534,"open":371,"high":535,"low":536,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-14",104.81,102.99,103.14,-1.44,-1.38,2692688.161401,45027,103.7659,{"date":544,"open":545,"high":546,"low":545,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-13",102.42,104.84,104.58,2.27,2.22,3202961.851071,55730,104.0186,{"date":554,"open":412,"high":465,"low":555,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-12",101.88,102.31,-3.7,-3.49,4166914.894247,63627,102.7808,{"date":563,"open":564,"high":565,"low":223,"close":566,"change":457,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-11",107.05,107.82,106.01,-1.58,2935872.72785,47915,106.4317,{"date":572,"open":295,"high":573,"low":574,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-10",111,106.56,107.71,-4.27,-3.81,4904997.985031,71214,108.1052,{"date":582,"open":583,"high":584,"low":585,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-07",111.57,115.1684,110.41,111.98,1.84,1.67,5500870.217487,80054,112.718,{"date":593,"open":594,"high":595,"low":596,"close":597,"change":466,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-06",112,113.6,106.51,110.14,-0.91,7035075.696966,95386,109.7042,{"date":603,"open":604,"high":605,"low":20,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-08-05",109.33,111.475,111.15,1.54,1.4,7034498.622831,98238,109.2724,{"date":613,"open":614,"high":615,"low":566,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-08-04",106.2,109.73,109.61,2.48,2.31,4482256.472227,64645,108.8366,{"date":623,"open":583,"high":624,"low":475,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-08-03",112.19,107.13,-6.88,-6.03,6466167.613297,87777,108.6812,{"date":632,"open":633,"high":634,"low":635,"close":636,"change":58,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-31",113.78,114.38,112.66,114.01,0.43,3186030.966941,43393,113.8033,{"date":642,"open":643,"high":644,"low":645,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-30",113.86,114.6675,111.79,113.52,-1.78,-1.54,2501010.316071,45738,112.8687,{"date":653,"open":654,"high":655,"low":656,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-29",117.15,117.63,115.07,115.3,-2.14,-1.82,3060195.08819,54706,115.8187,{"date":664,"open":665,"high":655,"low":666,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-28",114.5,114.026,117.44,4.23,3.74,3661585.487062,57734,116.7727,{"date":674,"open":675,"high":676,"low":677,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-27",109.37,113.53,109.13,113.21,3.82,3.49,4138537.523363,45856,112.7357,{"date":685,"open":686,"high":687,"low":688,"close":253,"change":236,"percent_change":112,"volume":689,"transactions":690,"vwap":691},"2026-07-24",106.78,109.51,106.4342,3416082.398319,42652,109.0621,{"date":693,"open":694,"high":695,"low":696,"close":317,"change":697,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-23",109.97,110.075,107.52,-1.63,-1.47,3859524.717684,49422,109.0968,{"date":703,"open":704,"high":705,"low":706,"close":707,"change":708,"percent_change":447,"volume":709,"transactions":710,"vwap":711},"2026-07-22",113.85,113.98,110.71,110.95,-2.095,3799563.123363,49386,111.4096,{"date":713,"open":296,"high":714,"low":624,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":719,"vwap":720},"2026-07-21",115.015,113.045,-1.145,-1,4356070.804111,46845,113.0513,{"date":722,"open":723,"high":724,"low":725,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":730,"vwap":731},"2026-07-20",112.705,114.59,111.565,114.19,2.13,1.9,3581586.035822,47692,113.8711,{"date":733,"open":734,"high":735,"low":736,"close":737,"change":332,"percent_change":738,"volume":739,"transactions":9,"vwap":737},"2026-07-17",110.73,112.28,109.85,112.059998,1.04,5097700,{"date":741,"open":742,"high":743,"low":744,"close":745,"change":447,"percent_change":746,"volume":747,"transactions":9,"vwap":745},"2026-07-16",112.38,113.27,109.94,110.91,-1.64,4822100,{"date":749,"open":750,"high":751,"low":752,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":753},"2026-07-15",113.34,114.39,112.5,112.76,0.22,0.2,3115900,{"date":758,"open":759,"high":760,"low":761,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":762},"2026-07-14",114.54,114.8,111.5,112.54,-2.55,-2.22,4464800,{"date":767,"open":768,"high":769,"low":770,"close":771,"change":214,"percent_change":456,"volume":772,"transactions":9,"vwap":771},"2026-07-13",117.78,118.13,114.6,115.089996,2393800,{"date":774,"open":775,"high":776,"low":777,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-07-10",116.91,118.050003,116.37,117.2,-0.13,-0.11,2224600,{"date":783,"open":784,"high":785,"low":786,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-07-09",115.23,117.83,114.42,117.33,2.08,1.8,2223000,{"date":792,"open":793,"high":794,"low":795,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-07-08",114.25,115.38,112.31,115.25,0.54,0.47,2333700,{"date":801,"open":802,"high":803,"low":802,"close":804,"change":738,"percent_change":805,"volume":806,"transactions":9,"vwap":804},"2026-07-07",113.82,115.28,114.71,0.91,2255500,{"date":808,"open":751,"high":809,"low":810,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-07-06",114.58,112.6,113.67,-1.17,-1.02,1941700,{"date":816,"open":817,"high":818,"low":817,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-07-02",111.32,115.98,114.84,3.56,3.2,2204500,{"date":824,"open":825,"high":826,"low":827,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-07-01",111.48,113.57,110.42,111.28,-0.47,-0.42,2683500,{"date":833,"open":834,"high":287,"low":677,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-06-30",110.59,111.75,0.95,0.86,2881200,{"date":840,"open":841,"high":842,"low":843,"close":844,"change":845,"percent_change":341,"volume":846,"transactions":9,"vwap":844},"2026-06-29",109,111.4,108.41,110.8,2.93,2046800,{"date":848,"open":849,"high":850,"low":851,"close":852,"change":779,"percent_change":853,"volume":854,"transactions":9,"vwap":852},"2026-06-26",107.66,109.52,107.2,107.87,-0.12,5497200,{"date":856,"open":857,"high":857,"low":858,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-06-25",110.37,107.33,108,-1.45,-1.32,2438500,{"date":864,"open":865,"high":866,"low":867,"close":868,"change":26,"percent_change":869,"volume":870,"transactions":9,"vwap":868},"2026-06-24",109.2,111.86,108.48,109.45,0.44,2413200,{"date":872,"open":873,"high":874,"low":873,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-06-23",105.089996,109.59,108.97,4.03,3.84,3531200,{"date":880,"open":596,"high":881,"low":882,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-06-22",107.53,104.88,104.94,-3.3,-3.05,4243300,{"date":888,"open":889,"high":890,"low":891,"close":892,"change":157,"percent_change":147,"volume":893,"transactions":9,"vwap":892},"2026-06-18",108.93,109.91,107.15,108.24,8064200,{"date":895,"open":896,"high":897,"low":898,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-06-17",108.51,109.6,107.48,107.89,-1.43,-1.31,3019000,{"date":904,"open":905,"high":906,"low":905,"close":317,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":317},"2026-06-16",108.82,111.45,0.14,0.13,3261100,{"date":911,"open":912,"high":913,"low":914,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-06-15",109.25,111.11,108.64,109.18,0.57,0.52,4771600,{"date":920,"open":921,"high":922,"low":923,"close":924,"change":717,"percent_change":598,"volume":925,"transactions":9,"vwap":924},"2026-06-12",110.17,110.3,107.010002,108.61,2857800,{"date":927,"open":210,"high":928,"low":20,"close":616,"change":821,"percent_change":929,"volume":930,"transactions":9,"vwap":616},"2026-06-11",110.07,3.01,3356500,{"date":932,"open":306,"high":933,"low":934,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-06-10",108.8,106.33,106.41,-2.25,-2.07,4026500,{"date":940,"open":941,"high":942,"low":943,"close":944,"change":754,"percent_change":755,"volume":945,"transactions":9,"vwap":944},"2026-06-09",108.099998,108.98,105.81,108.66,2999400,{"date":947,"open":948,"high":949,"low":950,"close":951,"change":598,"percent_change":952,"volume":953,"transactions":9,"vwap":951},"2026-06-08",109.019997,109.64,106.93,108.44,-0.83,2771200,{"date":955,"open":687,"high":835,"low":956,"close":957,"change":755,"percent_change":958,"volume":959,"transactions":9,"vwap":957},"2026-06-05",108.72,109.35,0.18,4018200,{"date":961,"open":962,"high":963,"low":964,"close":965,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-06-04",109.92,110.64,108.56,109.15,0.33,0.3,4465900,{"date":970,"open":971,"high":972,"low":973,"close":905,"change":974,"percent_change":974,"volume":975,"transactions":9,"vwap":905},"2026-06-03",108.53,110,108.13,-0.06,3081500,{"date":977,"open":978,"high":594,"low":979,"close":980,"change":698,"percent_change":981,"volume":982,"transactions":9,"vwap":980},"2026-06-02",110.76,107.78,108.88,-1.33,4625200,{"date":984,"open":890,"high":985,"low":881,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-06-01",110.83,110.35,1.08,0.99,4383400,{"date":991,"open":992,"high":993,"low":994,"close":295,"change":995,"percent_change":763,"volume":996,"transactions":9,"vwap":295},"2026-05-29",111.019997,111.54,108.07,-2.86,9512700,{"date":998,"open":329,"high":795,"low":999,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-05-28",108.95,112.13,1.77,1.6,5064100,{"date":1005,"open":1006,"high":1007,"low":1008,"close":1009,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1009},"2026-05-27",114.91,115.93,110.24,110.36,-4.95,-4.29,4754400,{"date":1014,"open":1015,"high":1016,"low":1017,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-05-26",116.099998,116.67,114.86,115.31,-0.44,-0.38,3613100,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1027,"change":539,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1027},"2026-05-22",117.57,118.68,115.6,115.75,-1.18,4202700,{"date":1031,"open":1032,"high":1033,"low":1034,"close":1035,"change":1036,"percent_change":648,"volume":1037,"transactions":9,"vwap":1035},"2026-05-21",118.11,118.94,116.15,117.13,-1.83,4758200,{"date":1039,"open":1040,"high":30,"low":1041,"close":1042,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1042},"2026-05-20",114.53,113.28,118.96,4.72,4.13,8293500,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1051,"change":257,"percent_change":258,"volume":1052,"transactions":9,"vwap":1051},"2026-05-19",113.8,114.89,112.71,114.24,4964600,{"date":1054,"open":1055,"high":1056,"low":705,"close":1057,"change":457,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1057},"2026-05-18",115.61,116.38,114.43,-1.46,5017100,{"date":1061,"open":1062,"high":1063,"low":1064,"close":1065,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1065},"2026-05-15",113.18,116.83,112.25,116.13,2.89,2.55,6141300,{"date":1070,"open":298,"high":1071,"low":1072,"close":1073,"change":1074,"percent_change":755,"volume":1075,"transactions":9,"vwap":1073},"2026-05-14",113.49,111.77,113.24,0.23,4632200,{"date":1077,"open":736,"high":1078,"low":1079,"close":1080,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1080},"2026-05-13",113.73,109.62,113.010002,2.61,2.36,7001800,{"date":1085,"open":1086,"high":834,"low":390,"close":1087,"change":548,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1087},"2026-05-12",107.28,110.4,2.1,7911200,{"date":1091,"open":235,"high":1092,"low":1093,"close":973,"change":869,"percent_change":1094,"volume":1095,"transactions":9,"vwap":973},"2026-05-11",108.7,106.8,0.41,6368500,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1101,"change":1102,"percent_change":65,"volume":1103,"transactions":9,"vwap":1101},"2026-05-08",106.34,108.31,105.23,107.69,1.27,4879200,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1109,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1109},"2026-05-07",108.75,109.5,106.22,106.42,-1.73,-1.6,5680600,{"date":1114,"open":1115,"high":1116,"low":1117,"close":1118,"change":1066,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1118},"2026-05-06",106.88,108.77,105.36,108.15,2.75,7454100,{"date":1122,"open":244,"high":1123,"low":420,"close":1124,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1124},"2026-05-05",108.059998,105.26,-4.07,-3.72,7417700,{"date":1129,"open":1130,"high":1131,"low":867,"close":604,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":604},"2026-05-04",109.14,111.38,5.26,5.05,20481100,{"date":1136,"open":379,"high":1137,"low":1138,"close":1139,"change":1140,"percent_change":916,"volume":1141,"transactions":9,"vwap":1139},"2026-05-01",106.099998,100.97,104.07,0.59,12485900,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1147,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1147},"2026-04-30",100.07,104.92,96.28,103.48,-0.31,-0.3,12220800,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1156,"change":1157,"percent_change":300,"volume":1158,"transactions":9,"vwap":1156},"2026-04-29",100.37,104,100.089996,103.79,3.43,6814700,{"date":1160,"open":1161,"high":1162,"low":1163,"close":1164,"change":236,"percent_change":236,"volume":1165,"transactions":9,"vwap":1164},"2026-04-28",100.99,101.5,99.73,100.36,3884700,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1171,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1171},"2026-04-27",98.29,101.8,97.95,100.29,2.35,2.4,5929900,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1180,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1180},"2026-04-24",102.53,102.9,97.29,97.94,-5.46,-5.28,8288500,{"date":1185,"open":1186,"high":1187,"low":445,"close":1188,"change":1189,"percent_change":214,"volume":1190,"transactions":9,"vwap":1188},"2026-04-23",105.41,105.71,103.4,-2.23,5084400,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1196,"change":1074,"percent_change":754,"volume":1197,"transactions":9,"vwap":1196},"2026-04-22",105.88,106.96,105,105.63,4263400,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1203,"change":1110,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1203},"2026-04-21",106.71,107.34,103.89,105.4,-1.61,5662700,{"date":1207,"open":1154,"high":1208,"low":1209,"close":625,"change":617,"percent_change":1210,"volume":1211,"transactions":9,"vwap":625},"2026-04-20",107.23,103.55,2.37,4652800,{"date":1213,"open":1214,"high":1203,"low":445,"close":1215,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1215},"2026-04-17",102.7,104.65,2.69,2.64,4917000,{"date":1220,"open":1221,"high":359,"low":1222,"close":1223,"change":1224,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1223},"2026-04-16",99.55,99.5,101.96,1.95,4316300,{"date":1227,"open":1228,"high":1229,"low":1230,"close":1231,"change":1232,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1231},"2026-04-15",99.89,101.25,99.69,100.010002,-0.39,3895300,{"date":1235,"open":1236,"high":1237,"low":1238,"close":1239,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1239},"2026-04-14",98.36,101.33,98.14,100.4,2.25,2.29,4914400,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1248,"change":1119,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1248},"2026-04-13",95.62,98.2,94.98,98.15,2.88,4325500,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1256,"change":1257,"percent_change":257,"volume":1258,"transactions":9,"vwap":1256},"2026-04-10",95.11,95.8,94.28,95.4,-0.18,4317800,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1264,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1264},"2026-04-09",97.12,97.25,94.3,95.58,-1.21,-1.25,4007300,{"date":1269,"open":1246,"high":1270,"low":1271,"close":1272,"change":137,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1272},"2026-04-08",98.5,95.55,96.79,0.81,4865700,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1280,"change":457,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1280},"2026-04-07",97.36,98.040001,95.85,96.010002,-1.74,3580200,{"date":1284,"open":1285,"high":1286,"low":1287,"close":1288,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1288},"2026-04-06",94.42,98.47,94.36,97.71,3.57,3.79,4922700,{"date":1293,"open":1294,"high":1295,"low":1296,"close":1297,"change":107,"percent_change":987,"volume":1298,"transactions":9,"vwap":1297},"2026-04-02",92.019997,94.67,91.71,94.14,3532400,{"date":1300,"open":1301,"high":1302,"low":1303,"close":1304,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1304},"2026-04-01",91.91,93.38,90.54,93.13,2.11,2.32,4073500,{"date":1309,"open":1310,"high":1311,"low":1312,"close":1313,"change":929,"percent_change":300,"volume":1314,"transactions":9,"vwap":1313},"2026-03-31",89.92,91.48,88.94,91.019997,5124200,{"date":1316,"open":1317,"high":1318,"low":1319,"close":1320,"change":1321,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1320},"2026-03-30",89.040001,90.059998,87.41,88.010002,0.03,3402400,{"date":1324,"open":1325,"high":1326,"low":1327,"close":1328,"change":860,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1328},"2026-03-27",89.34,89.53,87.2,87.98,-1.62,4204600,{"date":1332,"open":1333,"high":1334,"low":1335,"close":1336,"change":853,"percent_change":779,"volume":1337,"transactions":9,"vwap":1336},"2026-03-26",88.3,91.089996,88.050003,89.43,4930800,{"date":1339,"open":1340,"high":1341,"low":1342,"close":1343,"change":1344,"percent_change":25,"volume":1345,"transactions":9,"vwap":1343},"2026-03-25",89.78,91.88,89.23,89.55,0.45,5618000,{"date":1347,"open":1348,"high":1349,"low":1350,"close":1351,"change":1352,"percent_change":952,"volume":1353,"transactions":9,"vwap":1351},"2026-03-24",89.82,90.48,88.019997,89.099998,-0.75,6057600,{"date":1355,"open":1349,"high":1356,"low":1357,"close":1358,"change":1359,"percent_change":268,"volume":1360,"transactions":9,"vwap":1358},"2026-03-23",91.17,89.059998,89.85,0.87,5021500,{"date":1362,"open":1363,"high":1364,"low":1365,"close":1366,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1366},"2026-03-20",90.59,91,88.16,88.98,-1.76,-1.94,10699200,{"date":1371,"open":1372,"high":1373,"low":1374,"close":1375,"change":362,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1375},"2026-03-19",91.28,92.44,89.57,90.74,-1.12,4754600,{"date":1379,"open":1380,"high":1381,"low":1382,"close":1383,"change":1384,"percent_change":215,"volume":1385,"transactions":9,"vwap":1383},"2026-03-18",92.99,94.12,91.43,91.77,-1.84,4324800,{"date":1387,"open":1388,"high":1389,"low":1390,"close":1391,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1391},"2026-03-17",92.010002,95.18,91.58,93.61,2.2,2.41,5452700,{"date":1396,"open":1301,"high":1397,"low":1398,"close":1399,"change":236,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1399},"2026-03-16",92.5,90.7,91.41,0.08,4676700,{"date":1403,"open":1404,"high":1405,"low":1406,"close":1407,"change":87,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1407},"2026-03-13",90.75,91.98,90.010002,91.34,1.49,4544000,{"date":1411,"open":1412,"high":1413,"low":1414,"close":1415,"change":1416,"percent_change":1036,"volume":1417,"transactions":9,"vwap":1415},"2026-03-12",90.61,92.93,89.93,90,-1.68,3951900,{"date":1419,"open":1420,"high":1405,"low":1421,"close":1422,"change":1423,"percent_change":72,"volume":1424,"transactions":9,"vwap":1422},"2026-03-11",91.12,90.37,91.68,0.82,4888100,{"date":1426,"open":1427,"high":1428,"low":1429,"close":1430,"change":1431,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1430},"2026-03-10",92.96,93.17,90.31,90.86,-2.05,-2.21,4474800,{"date":1435,"open":1436,"high":1437,"low":1438,"close":1439,"change":755,"percent_change":754,"volume":1440,"transactions":9,"vwap":1439},"2026-03-09",91.74,93.2,90.3,92.91,4230400,{"date":1442,"open":1443,"high":1444,"low":1445,"close":1446,"change":1447,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1446},"2026-03-06",92.73,93.72,90.83,92.71,-0.33,-0.35,4137300,{"date":1451,"open":1452,"high":1453,"low":1375,"close":1454,"change":1455,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1454},"2026-03-05",91.42,94.26,93.040001,2.01,2.21,5809500,{"date":1459,"open":1460,"high":1461,"low":1462,"close":1463,"change":608,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1463},"2026-03-04",89.75,91.53,89,91.029999,1.56,4594200,{"date":1467,"open":1468,"high":1469,"low":1470,"close":1471,"change":1472,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1471},"2026-03-03",86.56,89.88,85.52,89.63,0.85,0.96,4280200,{"date":1476,"open":1477,"high":1478,"low":1479,"close":1480,"change":1481,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1480},"2026-03-02",89.42,90.53,88.46,88.78,-2.08,-2.29,4401800,{"date":1485,"open":1486,"high":1487,"low":1488,"close":1430,"change":1489,"percent_change":93,"volume":1490,"transactions":9,"vwap":1430},"2026-02-27",86.77,90.89,86.75,2.96,6450900,{"date":1492,"open":1493,"high":1471,"low":1494,"close":1495,"change":1496,"percent_change":929,"volume":1497,"transactions":9,"vwap":1495},"2026-02-26",85.33,85,87.9,2.57,4957100,{"date":1499,"open":1500,"high":1501,"low":1502,"close":1493,"change":1321,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1493},"2026-02-25",85.3,85.43,83.44,0.04,6452300,{"date":1506,"open":1507,"high":1508,"low":1507,"close":1500,"change":988,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1500},"2026-02-24",84.050003,86.059998,1.17,5929700,{"date":1512,"open":1513,"high":1514,"low":1515,"close":1516,"change":1517,"percent_change":576,"volume":1518,"transactions":9,"vwap":1516},"2026-02-23",87.5,87.99,82.55,84.31,-3.76,6852200,{"date":1520,"open":1521,"high":1522,"low":1523,"close":1524,"change":1525,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1524},"2026-02-20",84.69,88.65,84.54,88.07,3.32,3.92,8665100,{"date":1529,"open":1530,"high":1531,"low":1532,"close":1533,"change":1496,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1533},"2026-02-19",85.67,86.74,82.77,84.75,3.13,15876900,{"date":1537,"open":1538,"high":1539,"low":1540,"close":1541,"change":1542,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1541},"2026-02-18",79.87,83.14,79.4,82.18,2.23,2.79,11305000,{"date":1546,"open":1547,"high":1548,"low":31,"close":1549,"change":1550,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1549},"2026-02-17",81.53,82.050003,79.95,-2.43,-2.95,6254000,{"date":1554,"open":1555,"high":1556,"low":1557,"close":1558,"change":1559,"percent_change":669,"volume":1560,"transactions":9,"vwap":1558},"2026-02-13",79.68,82.46,79.3,82.38,2.97,6153700,{"date":1562,"open":1563,"high":1564,"low":1565,"close":1566,"change":1567,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1566},"2026-02-12",82.78,83,79.29,79.41,-3.47,-4.19,5304200,{"date":1571,"open":1572,"high":1573,"low":1574,"close":1575,"change":1576,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1575},"2026-02-11",87.48,88.5,82.76,82.88,-4.6,-5.26,6978200,{"date":1580,"open":1581,"high":1582,"low":1583,"close":1572,"change":1584,"percent_change":907,"volume":1585,"transactions":9,"vwap":1572},"2026-02-10",87.14,88.059998,86.33,0.12,3598500,{"date":1587,"open":1588,"high":1589,"low":1590,"close":1591,"change":1273,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1591},"2026-02-09",86.3,87.58,85.92,87.36,0.94,4815000,{"date":1595,"open":1596,"high":1597,"low":1598,"close":1599,"change":1321,"percent_change":1321,"volume":1600,"transactions":9,"vwap":1599},"2026-02-06",87.25,88.67,84.56,86.55,6139600,{"date":1602,"open":1603,"high":1604,"low":1605,"close":1606,"change":1607,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1606},"2026-02-05",85.71,87.63,84.85,86.52,0.68,0.79,6998200,{"date":1611,"open":1612,"high":1612,"low":1613,"close":1614,"change":1615,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1614},"2026-02-04",92.39,81.22,85.84,-6.54,-7.08,12644400,{"date":1619,"open":1620,"high":1621,"low":1311,"close":1622,"change":1623,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1622},"2026-02-03",93.5,94.57,92.38,-1.4,-1.49,4267400,{"date":1627,"open":1436,"high":1628,"low":1629,"close":1630,"change":1631,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1630},"2026-02-02",94.010002,91.27,93.78,2.56,2.81,3669600,{"date":1635,"open":1428,"high":1636,"low":1637,"close":1638,"change":1639,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1638},"2026-01-30",93.22,90.97,91.22,-3.19,-3.38,4401000,{"date":1643,"open":1644,"high":1645,"low":1646,"close":1647,"change":1648,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1647},"2026-01-29",95.52,97.31,93.93,94.41,-0.76,-0.8,3562400,{"date":1652,"open":1653,"high":1654,"low":1655,"close":1656,"change":1657,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1656},"2026-01-28",95.37,95.98,94.82,95.17,-0.03,2628400,{"date":1660,"open":1661,"high":1662,"low":1663,"close":1664,"change":137,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1664},"2026-01-27",94.7,95.93,93.68,95.2,0.83,2956900,{"date":1668,"open":1297,"high":1669,"low":1670,"close":1285,"change":1273,"percent_change":1359,"volume":1671,"transactions":9,"vwap":1285},"2026-01-26",95.87,93.91,3909500,{"date":1673,"open":1674,"high":1675,"low":1341,"close":1391,"change":1676,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1391},"2026-01-23",93.48,93.89,-0.27,-0.29,3165200,{"date":1680,"open":1681,"high":1682,"low":1683,"close":1684,"change":311,"percent_change":310,"volume":1685,"transactions":9,"vwap":1684},"2026-01-22",94.15,94.23,92.9,93.88,4137400,{"date":1687,"open":1398,"high":1688,"low":1363,"close":1689,"change":1690,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1689},"2026-01-21",93.010002,92.82,2.12,2.34,4366800,{"date":1694,"open":1695,"high":1437,"low":1696,"close":1398,"change":1697,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1398},"2026-01-20",92.57,90.62,-2.33,-2.5,6154000,{"date":1701,"open":1702,"high":1703,"low":1704,"close":1705,"change":1706,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1705},"2026-01-16",95.97,96,92.050003,93.029999,-3.04,-3.16,4991900,{"date":1710,"open":1711,"high":1712,"low":1713,"close":1714,"change":1715,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1714},"2026-01-15",95.68,97.97,95.23,96.07,1.65,1.75,5346100,{"date":1719,"open":1720,"high":1721,"low":1722,"close":1285,"change":1723,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1285},"2026-01-14",94.33,94.55,93.31,0.05,3468000,{"date":1726,"open":1620,"high":1727,"low":1728,"close":1729,"change":1730,"percent_change":332,"volume":1731,"transactions":9,"vwap":1729},"2026-01-13",94.43,93.26,94.37,1.07,4025800,{"date":1733,"open":1734,"high":1735,"low":1415,"close":1736,"change":1737,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1736},"2026-01-12",90.46,93.59,93.3,2.39,2.63,3822300,{"date":1741,"open":1404,"high":1383,"low":1742,"close":1743,"change":1321,"percent_change":1321,"volume":1744,"transactions":9,"vwap":1743},"2026-01-09",90.12,90.91,3485900,{"date":1746,"open":1747,"high":1748,"low":1749,"close":1750,"change":43,"percent_change":1273,"volume":1751,"transactions":9,"vwap":1750},"2026-01-08",90.33,92.099998,90.19,90.88,3454900,{"date":1753,"open":1638,"high":1754,"low":1755,"close":1756,"change":1757,"percent_change":1624,"volume":1758,"transactions":9,"vwap":1756},"2026-01-07",92.25,89.74,90.15,-1.36,4332100,{"date":1760,"open":1761,"high":1762,"low":1336,"close":1763,"change":738,"percent_change":332,"volume":1764,"transactions":9,"vwap":1763},"2026-01-06",89.98,92.07,91.51,4648800,{"date":1766,"open":1488,"high":1399,"low":1767,"close":1768,"change":1769,"percent_change":1526,"volume":1770,"transactions":9,"vwap":1768},"2026-01-05",86.64,90.47,3.41,5101500,{"date":1772,"open":1773,"high":1774,"low":1775,"close":1776,"change":1777,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1776},"2026-01-02",87,88.45,86.44,87.059998,-0.04,-0.05,3948700,{"date":1781,"open":1782,"high":1328,"low":1767,"close":1783,"change":1784,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1783},"2025-12-31",86.7,87.099998,0,3103700,{"date":1787,"open":1788,"high":1788,"low":1789,"close":1783,"change":1790,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1783},"2025-12-30",87.83,86.48,-0.64,-0.73,3458400,{"date":1794,"open":1795,"high":1796,"low":1797,"close":1798,"change":1799,"percent_change":1559,"volume":1800,"transactions":9,"vwap":1798},"2025-12-29",85.26,87.82,85.010002,87.74,2.53,4975200,{"date":1802,"open":1803,"high":1804,"low":1805,"close":1806,"change":1807,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1806},"2025-12-26",84.59,85.35,84.11,85.21,0.61,0.72,1798000,{"date":1811,"open":1812,"high":1813,"low":1814,"close":1815,"change":1816,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1815},"2025-12-24",83.58,84.88,83.5,84.6,0.55,0.65,1069500,{"date":1820,"open":1821,"high":1822,"low":1823,"close":1507,"change":1723,"percent_change":112,"volume":1824,"transactions":9,"vwap":1507},"2025-12-23",84,84.83,83.88,2748200,{"date":1826,"open":1827,"high":1521,"low":1828,"close":1821,"change":1829,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1821},"2025-12-22",84.34,83.59,-0.66,-0.78,4378100,{"date":1833,"open":1834,"high":1806,"low":1835,"close":1836,"change":51,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1836},"2025-12-19",84.64,83.91,84.66,1.2,12336500,{"date":1840,"open":1841,"high":1803,"low":1842,"close":1843,"change":836,"percent_change":332,"volume":1844,"transactions":9,"vwap":1843},"2025-12-18",82.85,82.33,83.66,3586100,{"date":1846,"open":1847,"high":1848,"low":1849,"close":1850,"change":738,"percent_change":1102,"volume":1851,"transactions":9,"vwap":1850},"2025-12-17",81.73,83.45,81.62,82.71,5240300,{"date":1853,"open":1854,"high":1841,"low":1855,"close":1856,"change":1857,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1856},"2025-12-16",82.58,81.21,81.67,-0.92,-1.11,4819000,{"date":1861,"open":1500,"high":1862,"low":1863,"close":1864,"change":1865,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1864},"2025-12-15",85.55,82.11,82.59,-2.77,-3.25,7246300,{"date":1869,"open":1870,"high":1871,"low":1872,"close":1873,"change":1473,"percent_change":310,"volume":1874,"transactions":9,"vwap":1873},"2025-12-12",84.55,85.66,83.82,85.36,3896400,{"date":1876,"open":1877,"high":1878,"low":1558,"close":1879,"change":1001,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1879},"2025-12-11",82.44,84.82,84.4,2.14,3933900,{"date":1883,"open":1884,"high":1885,"low":1886,"close":1887,"change":246,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1887},"2025-12-10",83.69,84.3,82.26,82.63,-1.5,4806600,{"date":1891,"open":1892,"high":1893,"low":1894,"close":1895,"change":1503,"percent_change":1723,"volume":1896,"transactions":9,"vwap":1895},"2025-12-09",83.79,84.46,83.46,83.89,3447000,{"date":1898,"open":1539,"high":1899,"low":1900,"close":1901,"change":1902,"percent_change":588,"volume":1903,"transactions":9,"vwap":1901},"2025-12-08",84.57,82.35,83.85,1.38,4339700,{"date":1905,"open":1906,"high":1850,"low":1907,"close":1908,"change":1909,"percent_change":1094,"volume":1910,"transactions":9,"vwap":1908},"2025-12-05",81.87,81.45,82.47,0.34,3240000,{"date":1912,"open":1913,"high":1854,"low":1914,"close":1915,"change":908,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1915},"2025-12-04",82.099998,81.4,82.13,0.16,2682000,{"date":1919,"open":1920,"high":1921,"low":1922,"close":1923,"change":598,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1923},"2025-12-03",83.16,83.78,81.88,82,-1.1,3288700,{"date":1927,"open":1928,"high":1920,"low":1929,"close":1930,"change":958,"percent_change":754,"volume":1931,"transactions":9,"vwap":1930},"2025-12-02",82.92,81.75,82.91,3355200,{"date":1933,"open":1934,"high":1935,"low":1936,"close":1937,"change":974,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1937},"2025-12-01",81.72,83.059998,80.21,82.73,-0.07,4417800,{"date":1941,"open":1850,"high":1942,"low":1943,"close":1944,"change":967,"percent_change":508,"volume":1945,"transactions":9,"vwap":1944},"2025-11-28",83.22,81.89,82.79,2035300,{"date":1947,"open":1948,"high":1949,"low":1950,"close":1951,"change":1149,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1951},"2025-11-26",82.8,83.51,82.36,82.49,-0.36,3016200,{"date":1955,"open":1956,"high":1957,"low":1956,"close":1944,"change":728,"percent_change":1172,"volume":1958,"transactions":9,"vwap":1944},"2025-11-25",80.55,83.11,3693600,{"date":1960,"open":1855,"high":1961,"low":1962,"close":1963,"change":1723,"percent_change":112,"volume":1964,"transactions":9,"vwap":1963},"2025-11-24",81.8,79.94,80.89,5959900,{"date":1966,"open":1967,"high":1968,"low":1969,"close":1970,"change":1608,"percent_change":988,"volume":1971,"transactions":9,"vwap":1970},"2025-11-21",80.3,81.64,80.089996,80.84,4441500,{"date":1973,"open":1923,"high":1974,"low":1975,"close":1976,"change":1977,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1976},"2025-11-20",82.96,79.78,80.050003,-1.23,-1.51,4609600,{"date":1981,"open":1961,"high":1943,"low":1982,"close":1983,"change":1984,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1983},"2025-11-19",80.39,81.28,-0.55,-0.67,4034100,{"date":1988,"open":1989,"high":1990,"low":1991,"close":1992,"change":1447,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1992},"2025-11-18",82.040001,82.86,81.47,81.83,-0.4,3305000,{"date":1996,"open":1997,"high":1998,"low":1999,"close":2000,"change":2001,"percent_change":2002,"volume":2003,"transactions":9,"vwap":2000},"2025-11-17",83.2,84.44,82.010002,82.16,-1.69,-2.02,4105000,{"date":2005,"open":2006,"high":2007,"low":2008,"close":1901,"change":225,"percent_change":2009,"volume":2010,"transactions":9,"vwap":1901},"2025-11-14",84.45,85.17,83.39,-0.69,4336700,{"date":2012,"open":2013,"high":2014,"low":2015,"close":2016,"change":2017,"percent_change":2018,"volume":2019,"transactions":9,"vwap":2016},"2025-11-13",87.79,88.44,84.29,84.43,-3.36,-3.83,4968200,{"date":2021,"open":2022,"high":1522,"low":2023,"close":2013,"change":2024,"percent_change":1807,"volume":2025,"transactions":9,"vwap":2013},"2025-11-12",87.78,87.44,0.53,4948500,{"date":2027,"open":1795,"high":2028,"low":1795,"close":2029,"change":788,"percent_change":2030,"volume":2031,"transactions":9,"vwap":2029},"2025-11-11",88.59,87.26,2.44,6796000,{"date":2033,"open":1885,"high":2034,"low":1872,"close":2035,"change":1902,"percent_change":1715,"volume":2036,"transactions":9,"vwap":2035},"2025-11-10",85.4,85.18,4573500,{"date":2038,"open":2039,"high":1835,"low":2040,"close":2041,"change":476,"percent_change":2042,"volume":2043,"transactions":9,"vwap":2041},"2025-11-07",80.83,80.78,83.8,3.65,5572900,{"date":2045,"open":2046,"high":1999,"low":2047,"close":2048,"change":193,"percent_change":2049,"volume":2050,"transactions":9,"vwap":2048},"2025-11-06",80.29,80.010002,80.85,-0.2,3522200,{"date":2052,"open":2053,"high":2054,"low":2055,"close":2056,"change":1985,"percent_change":2057,"volume":2058,"transactions":9,"vwap":2056},"2025-11-05",81.68,82.6,80.43,81.010002,-0.82,4066200,{"date":2060,"open":1532,"high":1532,"low":2061,"close":2053,"change":2062,"percent_change":861,"volume":2063,"transactions":9,"vwap":2053},"2025-11-04",80.76,-1.09,5061800,{"date":2065,"open":2066,"high":2067,"low":2068,"close":1532,"change":2069,"percent_change":789,"volume":2070,"transactions":9,"vwap":1532},"2025-11-03",80.66,83.23,79.11,1.46,7428400,{"date":2072,"open":1574,"high":2073,"low":2074,"close":2075,"change":2076,"percent_change":2077,"volume":2078,"transactions":9,"vwap":2075},"2025-10-31",82.89,80.72,81.31,-2.42,-2.89,9927100,{"date":2080,"open":2081,"high":2082,"low":2083,"close":2084,"change":2085,"percent_change":2086,"volume":2087,"transactions":9,"vwap":2084},"2025-10-30",85.6,87.88,83.48,83.73,-15.81,-15.88,16061200,{"date":2089,"open":2090,"high":2091,"low":2092,"close":2093,"change":1777,"percent_change":1777,"volume":2094,"transactions":9,"vwap":2093},"2025-10-29",98.95,101.12,95.78,99.54,9165200,{"date":2096,"open":1246,"high":2097,"low":1248,"close":2098,"change":2099,"percent_change":1002,"volume":2100,"transactions":9,"vwap":2098},"2025-10-28",100.89,99.58,1.57,6625100,{"date":2102,"open":2103,"high":2104,"low":2105,"close":2106,"change":1273,"percent_change":1665,"volume":2107,"transactions":9,"vwap":2106},"2025-10-27",97.41,98.25,96.82,98.010002,3807100,{"date":2109,"open":2110,"high":2111,"low":2112,"close":2113,"change":2114,"percent_change":2115,"volume":2116,"transactions":9,"vwap":2113},"2025-10-24",97.99,98.77,96.94,97.2,1.68,1.76,4351800,{"date":2118,"open":2119,"high":2120,"low":2121,"close":1644,"change":2122,"percent_change":1916,"volume":2123,"transactions":9,"vwap":1644},"2025-10-23",95.19,96.21,93.39,0.15,3940200,{"date":2125,"open":2126,"high":2127,"low":2128,"close":1653,"change":2129,"percent_change":1094,"volume":2130,"transactions":9,"vwap":1653},"2025-10-22",94.71,95.71,94.2,0.39,4431600,{"date":2132,"open":2133,"high":1146,"low":2134,"close":1247,"change":1985,"percent_change":2135,"volume":2136,"transactions":9,"vwap":1247},"2025-10-21",95.77,93.36,-0.7,4382200,{"date":2138,"open":1304,"high":2139,"low":1454,"close":2140,"change":2141,"percent_change":2142,"volume":2143,"transactions":9,"vwap":2140},"2025-10-20",96.089996,95.65,3.64,3.96,6806800,{"date":2145,"open":2146,"high":2147,"low":1404,"close":1388,"change":1665,"percent_change":805,"volume":2148,"transactions":9,"vwap":1388},"2025-10-17",90.99,93.44,9221600,{"date":2150,"open":1398,"high":1405,"low":2151,"close":2152,"change":2153,"percent_change":1909,"volume":2154,"transactions":9,"vwap":2152},"2025-10-16",90.27,91.18,0.31,4229600,{"date":2156,"open":2157,"high":1302,"low":2158,"close":2159,"change":257,"percent_change":2160,"volume":2161,"transactions":9,"vwap":2159},"2025-10-15",91.9,90.51,90.87,-0.21,5588900,{"date":2163,"open":2164,"high":2165,"low":1350,"close":2166,"change":2167,"percent_change":728,"volume":2168,"transactions":9,"vwap":2166},"2025-10-14",88.75,91.64,91.059998,1.7,4198100,{"date":2170,"open":2171,"high":1756,"low":2172,"close":2173,"change":1273,"percent_change":805,"volume":2174,"transactions":9,"vwap":2173},"2025-10-13",88.87,86.9,89.36,4679500,{"date":2176,"open":2177,"high":2178,"low":2179,"close":2180,"change":567,"percent_change":2181,"volume":2182,"transactions":9,"vwap":2180},"2025-10-10",89.96,90.43,88.029999,88.55,-1.75,4121200,{"date":2184,"open":2185,"high":2186,"low":2187,"close":2188,"change":425,"percent_change":2189,"volume":2190,"transactions":9,"vwap":2188},"2025-10-09",92.21,92.24,89.86,90.13,-2.12,3794900,{"date":2192,"open":2193,"high":2194,"low":2165,"close":2195,"change":321,"percent_change":362,"volume":2196,"transactions":9,"vwap":2195},"2025-10-08",93.059998,93.52,92.080002,4444300,{"date":2198,"open":2199,"high":2200,"low":2201,"close":1454,"change":1102,"percent_change":1902,"volume":2202,"transactions":9,"vwap":1454},"2025-10-07",93.75,94.65,89.19,6001300,{"date":2204,"open":2205,"high":2206,"low":2207,"close":1383,"change":1993,"percent_change":2208,"volume":2209,"transactions":9,"vwap":1383},"2025-10-06",91.54,92.97,90.79,-0.43,6074700,{"date":2211,"open":2212,"high":2213,"low":2214,"close":2215,"change":2216,"percent_change":2217,"volume":2218,"transactions":9,"vwap":2215},"2025-10-03",88.85,92.26,88.74,92.17,3.77,4.26,7650700,{"date":2220,"open":2221,"high":2222,"low":2223,"close":2224,"change":1423,"percent_change":1592,"volume":2225,"transactions":9,"vwap":2224},"2025-10-02",87.07,88.71,86.35,88.4,6021800,{"date":2227,"open":1404,"high":2185,"low":2228,"close":1589,"change":2229,"percent_change":2230,"volume":2231,"transactions":9,"vwap":1589},"2025-10-01",87.37,-3.37,-3.71,7486900,{"date":2233,"open":2234,"high":2185,"low":2178,"close":2235,"change":2236,"percent_change":2237,"volume":2238,"transactions":9,"vwap":2235},"2025-09-30",91.39,90.95,-0.22,-0.24,5986100,{"date":2240,"open":2241,"high":2242,"low":1351,"close":1356,"change":1321,"percent_change":1321,"volume":2243,"transactions":9,"vwap":1356},"2025-09-29",91.5,91.61,6381200,{"date":2245,"open":2246,"high":2247,"low":2248,"close":2249,"change":215,"percent_change":2189,"volume":2250,"transactions":9,"vwap":2249},"2025-09-26",93.099998,93.11,90.23,91.14,6902100,{"date":2252,"open":2253,"high":2254,"low":2255,"close":2247,"change":2256,"percent_change":1676,"volume":2257,"transactions":9,"vwap":2247},"2025-09-25",93.45,94.38,92.41,-0.25,6426200,{"date":2259,"open":2260,"high":2261,"low":1461,"close":2134,"change":2262,"percent_change":1799,"volume":2263,"transactions":9,"vwap":2134},"2025-09-24",91.83,93.74,2.3,5178400,{"date":2265,"open":1420,"high":2266,"low":2267,"close":2166,"change":798,"percent_change":917,"volume":2268,"transactions":9,"vwap":2166},"2025-09-23",91.46,89.95,3442300,{"date":2270,"open":2271,"high":1443,"low":2272,"close":1363,"change":2273,"percent_change":2274,"volume":2275,"transactions":9,"vwap":1363},"2025-09-22",91.2,89.81,-0.52,-0.57,4719300,{"date":2277,"open":1404,"high":1399,"low":2278,"close":2279,"change":2280,"percent_change":2281,"volume":2282,"transactions":9,"vwap":2279},"2025-09-19",89.49,91.11,1.51,1.69,11041000,{"date":2284,"open":2285,"high":2286,"low":2287,"close":2288,"change":1952,"percent_change":1993,"volume":2289,"transactions":9,"vwap":2288},"2025-09-18",89.89,90.07,89.050003,89.6,4653500,{"date":2291,"open":2292,"high":2293,"low":2294,"close":2177,"change":2295,"percent_change":2296,"volume":2297,"transactions":9,"vwap":2177},"2025-09-17",89.31,90.38,88.7,1.11,1.25,4784200,{"date":2299,"open":2300,"high":1734,"low":2301,"close":2212,"change":1978,"percent_change":2302,"volume":2303,"transactions":9,"vwap":2212},"2025-09-16",90.36,88.040001,-1.67,7728300,{"date":2305,"open":2306,"high":2307,"low":1336,"close":2300,"change":1019,"percent_change":486,"volume":2308,"transactions":9,"vwap":2300},"2025-09-15",90.52,90.96,4002600,{"date":2310,"open":1422,"high":2311,"low":2312,"close":2313,"change":2314,"percent_change":456,"volume":2315,"transactions":9,"vwap":2313},"2025-09-12",91.82,89.35,90.8,-1.66,4717400,{"date":2317,"open":2318,"high":2319,"low":1763,"close":2320,"change":1509,"percent_change":2321,"volume":2322,"transactions":9,"vwap":2320},"2025-09-11",91.63,93.47,92.46,1.28,4427600,{"date":2324,"open":2325,"high":1622,"low":2326,"close":2327,"change":812,"percent_change":2328,"volume":2329,"transactions":9,"vwap":2327},"2025-09-10",91.89,90.81,91.29,-1.27,2989400,{"date":2331,"open":2255,"high":2332,"low":1696,"close":2320,"change":2333,"percent_change":2334,"volume":2335,"transactions":9,"vwap":2320},"2025-09-09",92.78,-0.56,-0.6,4756000,{"date":2337,"open":2206,"high":1735,"low":2338,"close":2339,"change":508,"percent_change":2129,"volume":2340,"transactions":9,"vwap":2339},"2025-09-08",92.13,93.019997,6846800,{"date":2342,"open":1636,"high":2128,"low":2343,"close":2344,"change":2345,"percent_change":1993,"volume":2346,"transactions":9,"vwap":2344},"2025-09-05",91.55,92.66,-0.37,5657400,{"date":2348,"open":1303,"high":2349,"low":2350,"close":1705,"change":2351,"percent_change":2352,"volume":2353,"transactions":9,"vwap":1705},"2025-09-04",93.27,90.49,2.87,3.18,4797400,{"date":2355,"open":1312,"high":2356,"low":2357,"close":2358,"change":2359,"percent_change":967,"volume":2360,"transactions":9,"vwap":2358},"2025-09-03",90.17,87.95,90.16,0.27,4889700,{"date":2362,"open":1477,"high":2363,"low":2364,"close":2285,"change":2365,"percent_change":392,"volume":2366,"transactions":9,"vwap":2285},"2025-09-02",90.68,89.16,-0.72,7019500,{"date":2368,"open":2369,"high":2370,"low":1429,"close":1412,"change":2371,"percent_change":2372,"volume":2373,"transactions":9,"vwap":1412},"2025-08-29",92.54,93,-2.19,-2.36,7270400,{"date":2375,"open":1391,"high":2199,"low":2376,"close":2377,"change":2378,"percent_change":2379,"volume":2380,"transactions":9,"vwap":2377},"2025-08-28",91.87,92.8,-0.87,-0.93,6203700,{"date":2382,"open":2383,"high":2384,"low":2385,"close":2386,"change":2387,"percent_change":813,"volume":2388,"transactions":9,"vwap":2386},"2025-08-27",94.8,95.089996,93.55,93.67,-0.97,5617900,{"date":2390,"open":1236,"high":2391,"low":2392,"close":2393,"change":2394,"percent_change":2395,"volume":2396,"transactions":9,"vwap":2393},"2025-08-26",98.42,93.56,94.64,-3.91,-3.97,10007200,{"date":2398,"open":2399,"high":2400,"low":2401,"close":2402,"change":1985,"percent_change":2403,"volume":2404,"transactions":9,"vwap":2402},"2025-08-25",99.52,99.74,98.52,98.55,-0.68,3610000,{"date":2406,"open":2407,"high":2407,"low":1248,"close":2408,"change":508,"percent_change":508,"volume":2409,"transactions":9,"vwap":2408},"2025-08-22",99.56,99.22,6651900,{"date":2411,"open":2412,"high":2413,"low":2414,"close":2415,"change":1677,"percent_change":1677,"volume":2416,"transactions":9,"vwap":2415},"2025-08-21",98.41,99.38,97.81,98.86,4321600,{"date":2418,"open":2419,"high":2420,"low":2421,"close":2422,"change":2423,"percent_change":2423,"volume":2424,"transactions":9,"vwap":2422},"2025-08-20",99.44,100.53,98.94,99.15,-0.74,6345600,{"date":2426,"open":2421,"high":2427,"low":2428,"close":1228,"change":837,"percent_change":1359,"volume":2429,"transactions":9,"vwap":1228},"2025-08-19",99.93,98.49,3714900,{"date":2431,"open":2432,"high":2433,"low":2434,"close":2435,"change":2302,"percent_change":2314,"volume":2436,"transactions":9,"vwap":2435},"2025-08-18",100.64,100.85,98.66,99.029999,5531200,{"date":2438,"open":2439,"high":2440,"low":2110,"close":516,"change":549,"percent_change":1240,"volume":2441,"transactions":9,"vwap":516},"2025-08-15",98.45,101.15,6130700,{"date":2443,"open":2444,"high":2445,"low":2446,"close":2447,"change":1482,"percent_change":2448,"volume":2449,"transactions":9,"vwap":2447},"2025-08-14",99.51,99.87,97.45,98.48,-2.27,6048700,{"date":2451,"open":2452,"high":2453,"low":2454,"close":2455,"change":2456,"percent_change":679,"volume":2457,"transactions":9,"vwap":2455},"2025-08-13",97.83,100.96,97.7,100.77,3.71,7374100,{"date":2459,"open":2460,"high":2461,"low":2462,"close":2463,"change":2115,"percent_change":2464,"volume":2465,"transactions":9,"vwap":2463},"2025-08-12",94.93,97.19,94.79,97.059998,1.85,5690100,{"date":2467,"open":2468,"high":1653,"low":2377,"close":2469,"change":2470,"percent_change":1306,"volume":2471,"transactions":9,"vwap":2469},"2025-08-11",93.12,95.3,2.16,6543500,{"date":2473,"open":2121,"high":1620,"low":2186,"close":2474,"change":1584,"percent_change":908,"volume":2475,"transactions":9,"vwap":2474},"2025-08-08",93.14,5326400,{"date":2477,"open":2332,"high":1620,"low":2213,"close":2339,"change":26,"percent_change":917,"volume":2478,"transactions":9,"vwap":2339},"2025-08-07",4940400,{"date":2480,"open":2481,"high":2482,"low":2483,"close":2369,"change":2484,"percent_change":1902,"volume":2485,"transactions":9,"vwap":2369},"2025-08-06",90.92,93.35,90.76,1.26,4729200,{"date":2487,"open":2488,"high":2246,"low":2166,"close":1372,"change":567,"percent_change":457,"volume":2489,"transactions":9,"vwap":1372},"2025-08-05",92.92,6218900,{"date":2491,"open":2325,"high":2492,"low":1763,"close":2493,"change":2494,"percent_change":2495,"volume":2496,"transactions":9,"vwap":2493},"2025-08-04",93.46,92.86,1.12,1.22,6767900,{"date":2498,"open":2499,"high":2500,"low":2501,"close":1436,"change":117,"percent_change":117,"volume":2502,"transactions":9,"vwap":1436},"2025-08-01",89.18,92.48,88.95,11878000,{"date":2504,"open":2505,"high":2506,"low":2507,"close":2508,"change":2509,"percent_change":2510,"volume":2511,"transactions":9,"vwap":2508},"2025-07-31",88.2,92.79,87.75,91.75,14.19,18.3,20280200,{"date":2513,"open":2514,"high":2515,"low":2516,"close":2517,"change":289,"percent_change":2518,"volume":2519,"transactions":9,"vwap":2517},"2025-07-30",78.62,78.78,77.12,77.56,-1.2,8042900,{"date":2521,"open":2522,"high":2523,"low":2524,"close":2525,"change":2526,"percent_change":2527,"volume":2528,"transactions":9,"vwap":2525},"2025-07-29",79.050003,79.34,78,78.5,-0.5,-0.63,4531100,{"date":2530,"open":2531,"high":1983,"low":2532,"close":2533,"change":1550,"percent_change":2534,"volume":2535,"transactions":9,"vwap":2533},"2025-07-28",81.19,78.46,79,-2.98,9521900,{"date":2537,"open":2538,"high":2539,"low":2540,"close":2541,"change":813,"percent_change":2542,"volume":2543,"transactions":9,"vwap":2541},"2025-07-25",83.019997,83.53,81.39,81.43,-1.24,6918800,{"date":2545,"open":2546,"high":2547,"low":2548,"close":2549,"change":917,"percent_change":2550,"volume":2551,"transactions":9,"vwap":2549},"2025-07-24",82.22,82.95,81.82,82.45,0.63,5202700,{"date":2553,"open":2554,"high":1863,"low":2555,"close":2556,"change":2557,"percent_change":2558,"volume":2559,"transactions":9,"vwap":2556},"2025-07-23",82.019997,81.029999,81.93,0.17,0.21,5339300,{"date":2561,"open":2562,"high":2563,"low":2564,"close":2565,"change":2566,"percent_change":2567,"volume":2568,"transactions":9,"vwap":2565},"2025-07-22",79.48,81.91,79.35,81.76,2.73,3.45,4214600,{"date":2570,"open":2514,"high":2571,"low":2572,"close":2573,"change":2574,"percent_change":310,"volume":2575,"transactions":9,"vwap":2573},"2025-07-21",79.23,78.29,79.029999,0.89,3425000,{"date":2577,"open":2578,"high":2579,"low":2580,"close":2581,"change":2582,"percent_change":2115,"volume":2583,"transactions":9,"vwap":2581},"2025-07-18",76.96,78.37,76.85,78.14,1.35,6744600,{"date":2585,"open":2586,"high":2587,"low":2588,"close":2589,"change":779,"percent_change":258,"volume":2590,"transactions":9,"vwap":2589},"2025-07-17",77.21,77.85,75.78,76.79,4393400,{"date":2592,"open":2593,"high":2594,"low":2595,"close":2596,"change":1149,"percent_change":1232,"volume":2597,"transactions":9,"vwap":2596},"2025-07-16",76.94,77.35,76.23,76.92,4003000,{"date":2599,"open":2600,"high":2601,"low":2602,"close":2603,"change":2604,"percent_change":2605,"volume":2606,"transactions":9,"vwap":2603},"2025-07-15",77.57,78.43,77.17,77.22,-0.41,-0.53,3587700,{"date":2608,"open":2609,"high":2610,"low":2611,"close":2612,"change":917,"percent_change":2613,"volume":2614,"transactions":9,"vwap":2612},"2025-07-14",77.25,78.25,77.16,77.63,0.67,3283800,{"date":2616,"open":2617,"high":2617,"low":2618,"close":2619,"change":780,"percent_change":2620,"volume":2621,"transactions":9,"vwap":2619},"2025-07-11",77.31,76.24,77.11,-0.14,3593300,{"date":2623,"open":2624,"high":2625,"low":2626,"close":2603,"change":72,"percent_change":372,"volume":2627,"transactions":9,"vwap":2603},"2025-07-10",76.97,77.7,76.080002,3905000,{"date":2629,"open":2630,"high":2631,"low":2632,"close":2633,"change":988,"percent_change":2634,"volume":2635,"transactions":9,"vwap":2633},"2025-07-09",75.56,76.33,75.17,76.32,1.31,3495200,{"date":2637,"open":2638,"high":2639,"low":2640,"close":2641,"change":225,"percent_change":1648,"volume":2642,"transactions":9,"vwap":2641},"2025-07-08",75.69,75.9,75.12,75.33,3405300,{"date":2644,"open":2645,"high":2646,"low":2647,"close":2648,"change":2649,"percent_change":2650,"volume":2651,"transactions":9,"vwap":2648},"2025-07-07",76.17,76.75,75.28,75.91,-0.45,-0.59,4845700,{"date":2653,"open":2654,"high":2655,"low":2656,"close":2657,"change":2658,"percent_change":2659,"volume":2660,"transactions":9,"vwap":2657},"2025-07-03",76.13,76.8,75.95,76.36,0.58,0.77,2162900,{"date":2662,"open":2663,"high":2633,"low":2664,"close":2588,"change":2665,"percent_change":830,"volume":2666,"transactions":9,"vwap":2588},"2025-07-02",75.87,75.24,-0.32,3920700,{"date":2668,"open":2669,"high":2670,"low":2671,"close":2672,"change":403,"percent_change":1392,"volume":2673,"transactions":9,"vwap":2672},"2025-07-01",74.79,77.07,74.66,76.099998,6177600,{"date":2675,"open":2676,"high":2677,"low":2678,"close":2679,"change":2680,"percent_change":836,"volume":2681,"transactions":9,"vwap":2679},"2025-06-30",74.24,74.6,73.68,74.46,0.7,4932300,{"date":2683,"open":2684,"high":2685,"low":2686,"close":2687,"change":1400,"percent_change":2688,"volume":2689,"transactions":9,"vwap":2687},"2025-06-27",73.91,74.4,73.18,73.76,0.11,7445600,{"date":2691,"open":2692,"high":2693,"low":2694,"close":2678,"change":391,"percent_change":2695,"volume":2696,"transactions":9,"vwap":2678},"2025-06-26",74.62,74.95,72.84,-1.13,6989300,{"date":2698,"open":2699,"high":2700,"low":2701,"close":2702,"change":2557,"percent_change":1074,"volume":2703,"transactions":9,"vwap":2702},"2025-06-25",74.22,75.46,74.040001,74.52,4787800,{"date":2705,"open":2706,"high":2707,"low":2708,"close":2709,"change":2710,"percent_change":2711,"volume":2712,"transactions":9,"vwap":2709},"2025-06-24",77.050003,77.080002,74.32,74.35,-2.51,-3.27,9152500,{"date":2714,"open":2715,"high":2716,"low":2717,"close":2718,"change":1648,"percent_change":2719,"volume":2720,"transactions":9,"vwap":2718},"2025-06-23",77.5,77.95,76.4,76.86,-0.98,5935100,{"date":2722,"open":2723,"high":2724,"low":2706,"close":2725,"change":2726,"percent_change":1584,"volume":2727,"transactions":9,"vwap":2725},"2025-06-20",77.8,78.19,77.62,0.09,11018100,{"date":2729,"open":2730,"high":2610,"low":2718,"close":2731,"change":908,"percent_change":2557,"volume":2732,"transactions":9,"vwap":2731},"2025-06-18",77.48,77.53,6705700,{"date":2734,"open":2735,"high":2625,"low":2736,"close":2737,"change":1148,"percent_change":1993,"volume":2738,"transactions":9,"vwap":2737},"2025-06-17",77.44,77.029999,77.4,5041600,{"date":2740,"open":2741,"high":2742,"low":2743,"close":2744,"change":157,"percent_change":1344,"volume":2745,"transactions":9,"vwap":2744},"2025-06-16",77.81,78.099998,76.89,77.71,4940500,{"date":2747,"open":2748,"high":2749,"low":2750,"close":2751,"change":2752,"percent_change":2753,"volume":2754,"transactions":9,"vwap":2751},"2025-06-13",76.95,78.11,76.73,77.36,-0.08,-0.1,3415900,{"date":2756,"open":2757,"high":2758,"low":2707,"close":2735,"change":1019,"percent_change":2333,"volume":2759,"transactions":9,"vwap":2735},"2025-06-12",78.080002,78.15,4679800,{"date":2761,"open":2762,"high":2763,"low":2611,"close":2764,"change":2765,"percent_change":2695,"volume":2766,"transactions":9,"vwap":2764},"2025-06-11",78.63,78.77,77.88,-0.89,6244800,{"date":2768,"open":2769,"high":2770,"low":2514,"close":2763,"change":2650,"percent_change":2423,"volume":2771,"transactions":9,"vwap":2763},"2025-06-10",79.33,79.84,6075000,{"date":2773,"open":2774,"high":2775,"low":2776,"close":2777,"change":2778,"percent_change":836,"volume":2779,"transactions":9,"vwap":2777},"2025-06-09",78.31,79.66,77.78,79.36,0.75,4877300,{"date":2781,"open":2749,"high":2782,"low":2783,"close":2784,"change":1359,"percent_change":2494,"volume":2785,"transactions":9,"vwap":2784},"2025-06-06",79.5,77.89,78.61,4755900,{"date":2787,"open":2609,"high":2788,"low":2516,"close":2789,"change":2790,"percent_change":1665,"volume":2791,"transactions":9,"vwap":2789},"2025-06-05",78.65,77.74,0.64,6642300,{"date":2793,"open":2794,"high":2795,"low":2796,"close":2797,"change":332,"percent_change":2280,"volume":2798,"transactions":9,"vwap":2797},"2025-06-04",76.27,77.33,75.96,77.099998,6285400,{"date":2800,"open":2801,"high":2802,"low":2803,"close":2656,"change":413,"percent_change":2804,"volume":2805,"transactions":9,"vwap":2656},"2025-06-03",74.33,76.059998,74.21,1.91,6931800,{"date":2807,"open":2694,"high":2808,"low":2809,"close":2810,"change":2811,"percent_change":2812,"volume":2813,"transactions":9,"vwap":2810},"2025-06-02",74.94,72.83,74.53,1.36,1.86,5304500,{"date":2815,"open":2816,"high":2817,"low":2818,"close":2819,"change":637,"percent_change":1140,"volume":2820,"transactions":9,"vwap":2819},"2025-05-30",72.42,73.34,72.33,73.17,8558000,{"date":2822,"open":2823,"high":2824,"low":2825,"close":2826,"change":1909,"percent_change":798,"volume":2827,"transactions":9,"vwap":2826},"2025-05-29",72.71,73.089996,72.12,72.74,3270800,{"date":2829,"open":2830,"high":2686,"low":2831,"close":2832,"change":1777,"percent_change":974,"volume":2833,"transactions":9,"vwap":2832},"2025-05-28",72.48,71.85,72.4,6426900,{"date":2835,"open":2836,"high":2837,"low":2838,"close":2839,"change":917,"percent_change":1808,"volume":2840,"transactions":9,"vwap":2839},"2025-05-27",72.52,72.94,71.69,72.44,4285700,{"date":2842,"open":2843,"high":2844,"low":2845,"close":2846,"change":2847,"percent_change":2665,"volume":2848,"transactions":9,"vwap":2846},"2025-05-23",71.57,72.65,71.53,71.92,-0.23,3562300,{"date":2850,"open":2851,"high":2836,"low":2851,"close":2852,"change":916,"percent_change":204,"volume":2853,"transactions":9,"vwap":2852},"2025-05-22",71,72.15,4064700,{"date":2855,"open":2856,"high":2857,"low":2858,"close":2859,"change":466,"percent_change":2860,"volume":2861,"transactions":9,"vwap":2859},"2025-05-21",72.25,72.61,71.43,71.58,-1.39,3949900,{"date":2863,"open":2864,"high":2837,"low":2865,"close":2866,"change":1916,"percent_change":754,"volume":2867,"transactions":9,"vwap":2866},"2025-05-20",72.39,72.040001,72.59,5081300,{"date":2869,"open":2870,"high":2871,"low":2872,"close":2873,"change":1140,"percent_change":1423,"volume":2874,"transactions":9,"vwap":2873},"2025-05-19",71.099998,72.49,70.72,72.43,4096800,{"date":2876,"open":2877,"high":2878,"low":2879,"close":2880,"change":17,"percent_change":2115,"volume":2881,"transactions":9,"vwap":2880},"2025-05-16",70.81,71.9,70.42,71.84,5575100,{"date":2883,"open":2884,"high":2885,"low":2886,"close":2887,"change":2888,"percent_change":1088,"volume":2889,"transactions":9,"vwap":2887},"2025-05-15",69.65,70.8,69.41,70.6,1.45,5585200,{"date":2891,"open":2892,"high":2893,"low":2894,"close":2895,"change":2896,"percent_change":1657,"volume":2897,"transactions":9,"vwap":2895},"2025-05-14",69,69.68,68.89,69.15,-0.02,3683800,{"date":2899,"open":2900,"high":2901,"low":2902,"close":2903,"change":2904,"percent_change":2904,"volume":2905,"transactions":9,"vwap":2903},"2025-05-13",69.66,70.26,68.6,69.17,0.01,4900100,{"date":2907,"open":2885,"high":2908,"low":2909,"close":2910,"change":1448,"percent_change":2526,"volume":2911,"transactions":9,"vwap":2910},"2025-05-12",71.089996,67.87,69.16,7539200,{"date":2913,"open":2914,"high":2915,"low":2916,"close":2917,"change":2918,"percent_change":1624,"volume":2919,"transactions":9,"vwap":2917},"2025-05-09",70.55,70.61,69.27,69.51,-1.05,3476300,{"date":2921,"open":2922,"high":2845,"low":2923,"close":2924,"change":204,"percent_change":332,"volume":2925,"transactions":9,"vwap":2924},"2025-05-08",69.7,69.4,70.56,5813700,{"date":2927,"open":2928,"high":2929,"low":2930,"close":2931,"change":2334,"percent_change":2932,"volume":2933,"transactions":9,"vwap":2931},"2025-05-07",70.21,71.16,69.67,69.76,-0.85,4200700,{"date":2935,"open":2936,"high":2937,"low":2936,"close":2938,"change":1723,"percent_change":236,"volume":2939,"transactions":9,"vwap":2938},"2025-05-06",69.64,70.54,70.36,3734900,{"date":2941,"open":2942,"high":2943,"low":2944,"close":2945,"change":2946,"percent_change":2947,"volume":2948,"transactions":9,"vwap":2945},"2025-05-05",68.32,70.94,68.15,70.31,1.71,2.49,5164200,{"date":2950,"open":2951,"high":2952,"low":2953,"close":2902,"change":2954,"percent_change":414,"volume":2955,"transactions":9,"vwap":2902},"2025-05-02",67.8,68.88,67.48,0.93,5894100,{"date":2957,"open":2958,"high":2959,"low":2960,"close":2961,"change":2962,"percent_change":2365,"volume":2963,"transactions":9,"vwap":2961},"2025-05-01",70.050003,70.45,67.19,67.67,-0.49,9927400,{"date":2965,"open":2966,"high":2967,"low":2968,"close":2969,"change":1473,"percent_change":2970,"volume":2971,"transactions":9,"vwap":2969},"2025-04-30",66.39,68.43,65.23,68.16,1.43,9872800,{"date":2973,"open":2974,"high":2975,"low":2976,"close":2977,"change":2978,"percent_change":517,"volume":2979,"transactions":9,"vwap":2977},"2025-04-29",65.79,67.74,65,67.2,0.88,7765300,{"date":2981,"open":2982,"high":2983,"low":2984,"close":2985,"change":1978,"percent_change":1189,"volume":2986,"transactions":9,"vwap":2985},"2025-04-28",68,68.8,66.25,66.32,8160100,{"date":2988,"open":2989,"high":2990,"low":2991,"close":2992,"change":2550,"percent_change":1592,"volume":2993,"transactions":9,"vwap":2992},"2025-04-25",67.45,68.050003,66.81,67.83,4200800,{"date":2995,"open":2996,"high":2989,"low":2997,"close":2977,"change":916,"percent_change":837,"volume":2998,"transactions":9,"vwap":2977},"2025-04-24",66.96,65.24,4760000,{"date":3000,"open":3001,"high":3002,"low":3003,"close":3004,"change":830,"percent_change":2527,"volume":3005,"transactions":9,"vwap":3004},"2025-04-23",67.53,67.71,65.59,66.63,5290000,{"date":185,"open":3007,"high":3008,"low":181,"close":3009,"change":1455,"percent_change":86,"volume":3010,"transactions":9,"vwap":3009},65.040001,67.68,67.050003,5133700]