[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ECHO":3,"homepage-market-summary":30,"stock-historical-ECHO":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"ECHO","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},"EchoStar Corporation","Nasdaq",null,"COMMUNICATIONS SERVICES, NEC","Satellite television provides the bulk of EchoStar's revenue. The firm serves about 5 million US satellite customers, about 10% of the traditional television market. It also serves 2 million customers under the Sling brand. EchoStar has also amassed an extensive portfolio of spectrum licenses. It acquired Sprint's prepaid business, serving approximately 7 million customers, primarily under the Boost brand. The firm has agreed to sell a portion of its wireless licenses to AT&T and SpaceX, and will rely heavily on the AT&T network to serve customers. EchoStar's legacy businesses provide satellite telecom services and equipment to businesses and consumers, including about 700,000 internet customers.","12,100","Englewood, CO",false,{"close":16,"open":17,"high":18,"low":17,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},94.25,87.71,94.575,88.25,6,6.8,4932649.859785,47869,92.765,147.25,65.76,5754162.100185192,35,4718,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":14,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":39,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":39},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":39},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":53,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":67,"is_up":39},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":46,"page_size":174,"total_pages":46,"summary":175,"data":181},365,1000,{"period_high":25,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},14.9,5412980,1975737825.046298,342.28,"2025-04-22",[182,183,193,203,214,225,236,247,257,267,278,289,299,309,319,327,338,349,360,371,380,390,401,412,421,431,441,452,463,474,485,496,506,515,524,534,544,554,563,571,581,592,603,614,625,635,645,654,665,675,686,697,708,719,730,738,747,756,765,773,782,791,800,808,817,825,833,839,848,855,863,872,880,889,898,907,915,924,933,942,950,959,968,977,986,995,1003,1012,1021,1030,1038,1046,1054,1063,1072,1081,1089,1098,1105,1114,1122,1130,1139,1147,1156,1164,1173,1182,1191,1200,1208,1216,1224,1233,1242,1251,1258,1267,1274,1281,1290,1298,1307,1314,1323,1331,1339,1348,1356,1365,1374,1383,1391,1400,1409,1418,1425,1433,1442,1451,1460,1468,1477,1486,1495,1501,1510,1519,1527,1533,1542,1550,1558,1566,1575,1583,1592,1599,1607,1615,1624,1633,1640,1648,1654,1662,1670,1678,1686,1694,1703,1712,1719,1727,1735,1744,1750,1755,1763,1772,1779,1787,1794,1802,1810,1819,1826,1835,1843,1850,1858,1866,1874,1881,1889,1896,1905,1913,1920,1929,1937,1945,1953,1961,1970,1977,1986,1994,2002,2011,2020,2027,2036,2045,2053,2062,2069,2077,2085,2093,2101,2110,2117,2125,2134,2142,2151,2158,2166,2173,2179,2188,2195,2202,2210,2218,2226,2232,2241,2247,2256,2263,2271,2279,2286,2292,2300,2307,2316,2325,2334,2341,2348,2357,2364,2370,2378,2384,2390,2397,2403,2412,2420,2429,2438,2447,2454,2462,2470,2477,2486,2494,2503,2511,2519,2526,2535,2544,2553,2562,2570,2577,2585,2593,2600,2606,2614,2621,2628,2632,2638,2645,2652,2660,2667,2676,2683,2691,2699,2705,2712,2718,2726,2730,2737,2744,2752,2758,2766,2773,2780,2788,2795,2804,2810,2817,2823,2830,2838,2847,2855,2863,2871,2879,2884,2891,2897,2906,2915,2923,2931,2938,2944,2953,2961,2968,2976,2983,2992,3000,3007,3014,3021,3030,3039,3046,3054,3062,3069,3077,3085,3093,3099,3106,3114,3122,3128,3135,3142,3150,3157,3164,3170,3177,3184],{"date":5,"open":17,"high":18,"low":17,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":184,"open":185,"high":186,"low":187,"close":19,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",89.41,90.07,87.98,-1.16,-1.3,3950800.912865,38726,88.6016,{"date":194,"open":195,"high":196,"low":197,"close":185,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",90.25,91.19,89.1101,-0.48,-0.53,3017935.386193,37141,89.882,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",89.62,90.84,88.7,89.89,0.67,0.75,3004844.360198,43045,89.7843,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",89.8,91.715,88.75,89.22,-0.89,-0.99,2642067.841,36540,89.6519,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-25",90.48,93.07,89.85,90.11,-0.27,-0.3,3370821.691632,43880,90.9222,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-24",91.84,92.95,90.31,90.38,-2.34,-2.52,2791755.176122,35313,91.2152,{"date":248,"open":249,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-23",94.99,92.38,92.72,-2.74,-2.87,3337606.987179,38963,93.2663,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":263,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-22",95.96,96.46,95.145,95.46,0.1,2084193.24422,27845,95.5027,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-21",93.435,96.04,93.11,95.36,1.9,2.03,4741166.359486,41765,95.2436,{"date":279,"open":280,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-18",94,94.44,91.5,93.46,-0.62,-0.66,8856957.244101,41407,93.3265,{"date":290,"open":291,"high":292,"low":293,"close":294,"change":295,"percent_change":137,"volume":296,"transactions":297,"vwap":298},"2026-09-17",94.92,95.55,93.89,94.08,0.62,2580131.725679,36516,94.4342,{"date":300,"open":301,"high":302,"low":303,"close":283,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-16",91.92,95.11,91.69,1.36,1.48,3212529.063275,38102,93.8823,{"date":310,"open":311,"high":311,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-15",94.28,92.02,92.1,-1.79,-1.91,2420439.147715,38676,92.5415,{"date":320,"open":321,"high":322,"low":312,"close":293,"change":210,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-14",92.81,95.7,0.81,2887770.605438,41848,94.2745,{"date":328,"open":329,"high":330,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-11",92.71,93.52,91.63,93.14,1.29,1.4,1815125.104603,26298,92.7896,{"date":339,"open":340,"high":341,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-10",89.95,93.41,89.13,91.85,0.53,0.58,2705534.931074,35374,92.2281,{"date":350,"open":351,"high":352,"low":353,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-09",93,93.4199,90.4001,91.32,-2.1,-2.25,2549496.011187,36460,91.4337,{"date":361,"open":362,"high":363,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-08",93.6,94.86,91.18,93.42,3.62,4.03,4299688.811926,54762,93.356,{"date":372,"open":373,"high":374,"low":375,"close":216,"change":376,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-04",89.45,90.23,88.635,0.01,2433387.611801,33102,89.6515,{"date":381,"open":382,"high":186,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-03",87.51,87.025,89.79,3.1,3.58,3742648.161579,41545,89.2304,{"date":391,"open":392,"high":393,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-02",86.74,87.72,85.74,86.69,0.65,0.76,1919079.072813,31623,86.5534,{"date":402,"open":403,"high":404,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-01",85.54,87,85.28,86.04,-0.4,-0.46,1677985.602228,25759,86.0626,{"date":413,"open":414,"high":415,"low":416,"close":417,"change":407,"percent_change":408,"volume":418,"transactions":419,"vwap":420},"2026-08-31",86.63,87.565,85.8,86.44,1912584.56325,23294,86.3573,{"date":422,"open":414,"high":423,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-28",87.65,84.81,86.84,0.37,0.43,2273789.123375,32969,86.5329,{"date":432,"open":433,"high":434,"low":435,"close":436,"change":437,"percent_change":46,"volume":438,"transactions":439,"vwap":440},"2026-08-27",85.75,86.99,84.61,86.47,0.86,1996950.39891,31403,85.8699,{"date":442,"open":443,"high":444,"low":445,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-26",85.795,86.41,84.26,85.61,-0.91,-1.05,2923923.900924,32704,85.2689,{"date":453,"open":454,"high":455,"low":456,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-25",86.25,87.21,85.12,86.52,1.2,1.41,2837970.363922,38419,86.3169,{"date":464,"open":465,"high":466,"low":467,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-24",86,87.19,84.71,85.32,-1.49,-1.72,2335379.598994,36732,85.4409,{"date":475,"open":476,"high":477,"low":478,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-21",87.75,88,86.08,86.81,-0.11,-0.13,2163801.466798,29141,87.0463,{"date":486,"open":487,"high":488,"low":489,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-20",88.04,88.05,85.11,86.92,-1.515,-1.71,3599360.910952,40559,86.4052,{"date":497,"open":498,"high":498,"low":499,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-19",91.35,87.785,88.435,-1.565,-1.74,2175995.334466,30148,88.7194,{"date":507,"open":227,"high":508,"low":205,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-18",91.9699,90,-2.51,-2.71,2253977.018265,34571,90.4811,{"date":516,"open":517,"high":518,"low":519,"close":520,"change":295,"percent_change":209,"volume":521,"transactions":522,"vwap":523},"2026-08-17",92.405,94.95,91.73,92.51,3191151.366263,46313,93.448,{"date":525,"open":526,"high":351,"low":527,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-14",91.96,90.88,91.89,0.21,0.23,2103451.539194,33801,91.5625,{"date":535,"open":536,"high":537,"low":538,"close":539,"change":540,"percent_change":220,"volume":541,"transactions":542,"vwap":543},"2026-08-13",91.07,93.35,91.01,91.68,-0.82,2581865.066748,36859,91.9493,{"date":545,"open":546,"high":362,"low":547,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-12",89.43,88.33,92.5,4.52,5.14,5014199.08129,60980,91.8752,{"date":555,"open":556,"high":557,"low":17,"close":187,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-11",89.28,90.679,-1.17,-1.31,2509242.515489,40148,88.3859,{"date":564,"open":565,"high":566,"low":487,"close":567,"change":220,"percent_change":221,"volume":568,"transactions":569,"vwap":570},"2026-08-10",90.45,91.57,89.15,4230845.982901,52810,89.3259,{"date":572,"open":573,"high":536,"low":574,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-07",87.25,87.07,90.04,3.01,3.46,4747122.302069,57561,89.6251,{"date":582,"open":583,"high":584,"low":585,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-06",86.73,90.635,86.22,87.03,-0.7,-0.8,3788363.639287,48683,87.9251,{"date":593,"open":594,"high":595,"low":596,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-05",89.65,89.94,84.765,87.73,-3.87,-4.22,5242300.617589,62159,87.9055,{"date":604,"open":605,"high":606,"low":607,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-08-04",87.555,91.86,85.87,91.6,5.97,6.97,7287780.940061,62757,90.5073,{"date":615,"open":616,"high":617,"low":618,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-08-03",83.58,88.32,83.01,85.63,1.54,1.83,8059323.952939,81046,85.3822,{"date":626,"open":627,"high":627,"low":628,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-31",86.98,83.75,84.09,-2.04,-2.37,4122371.690595,47139,84.6444,{"date":636,"open":637,"high":586,"low":638,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-30",85.15,83.99,86.13,2.24,2.67,5672566.838471,54617,85.6814,{"date":646,"open":647,"high":648,"low":649,"close":650,"change":630,"percent_change":631,"volume":651,"transactions":652,"vwap":653},"2026-07-29",86.26,88.22,82.48,83.89,8072968.223383,85455,84.6017,{"date":655,"open":656,"high":657,"low":658,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-28",84.46,86.05,82.89,85.93,-0.76,-0.88,7221545.524821,69546,84.9961,{"date":666,"open":667,"high":668,"low":669,"close":395,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-27",87.13,88.67,85.82,-1.19,-1.35,3513594.764414,50900,86.7447,{"date":676,"open":677,"high":678,"low":679,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-24",90.86,90.9,86.93,87.88,-3.63,-3.97,5881114.976115,53929,87.7438,{"date":687,"open":688,"high":689,"low":690,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-23",90.27,92.355,89.215,91.51,-0.77,-0.83,6878283.298221,57829,90.8327,{"date":698,"open":699,"high":700,"low":701,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":706,"vwap":707},"2026-07-22",95.07,95.54,91.81,92.28,-2.48,-2.62,4618233.060581,47230,93.3226,{"date":709,"open":710,"high":711,"low":712,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":717,"vwap":718},"2026-07-21",92.06,96.03,91.17,94.76,4.43,4.9,4912505.892751,57251,94.5346,{"date":720,"open":721,"high":722,"low":723,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":728,"vwap":729},"2026-07-20",91.7,92.73,89.37,90.33,-1.67,-1.82,5477046.181161,47600,90.1601,{"date":731,"open":732,"high":733,"low":567,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":734},"2026-07-17",90.79,93.43,92,0.46,0.5,5871700,{"date":739,"open":740,"high":741,"low":742,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":743},"2026-07-16",95.92,96.11,90.49,91.54,-5.03,-5.21,5377900,{"date":748,"open":749,"high":750,"low":751,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":752},"2026-07-15",94.18,96.92,92.33,96.57,2.07,2.19,4112000,{"date":757,"open":758,"high":759,"low":760,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-07-14",93.78,96.42,93.53,94.5,1.6,1.72,7040400,{"date":766,"open":767,"high":768,"low":301,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-07-13",94.56,94.88,92.9,-3.1,-3.23,3763700,{"date":774,"open":775,"high":776,"low":777,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-07-10",97.71,98.21,95.35,96,-1.96,-2,3407700,{"date":783,"open":784,"high":785,"low":786,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-07-09",96.2,98.99,95.8,97.96,1.68,1.74,4045000,{"date":792,"open":793,"high":794,"low":795,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-07-08",97.55,100.51,95.39,96.28,-1.63,-1.66,4047300,{"date":801,"open":794,"high":802,"low":803,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-07-07",101.68,97.3,97.91,-0.38,-0.39,4914500,{"date":809,"open":810,"high":811,"low":812,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-07-06",102.27,104.74,96.72,98.29,-3.21,-3.16,5212900,{"date":818,"open":819,"high":820,"low":821,"close":822,"change":295,"percent_change":823,"volume":824,"transactions":9,"vwap":822},"2026-07-02",101.050003,103.68,100,101.5,0.61,4010700,{"date":826,"open":827,"high":828,"low":829,"close":830,"change":284,"percent_change":831,"volume":832,"transactions":9,"vwap":830},"2026-07-01",100.94,102.86,98.62,100.88,-0.61,5115500,{"date":834,"open":835,"high":836,"low":837,"close":822,"change":137,"percent_change":396,"volume":838,"transactions":9,"vwap":822},"2026-06-30",97.98,102.78,97.53,9310300,{"date":840,"open":841,"high":842,"low":843,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-06-29",100.15,102.68,99.22,100.84,3.54,3.64,10408300,{"date":849,"open":850,"high":851,"low":852,"close":803,"change":853,"percent_change":853,"volume":854,"transactions":9,"vwap":803},"2026-06-26",94.9,100.2,94.62,0.11,24495300,{"date":856,"open":857,"high":858,"low":859,"close":860,"change":861,"percent_change":861,"volume":862,"transactions":9,"vwap":860},"2026-06-25",100.28,100.72,94.78,97.19,-2.67,8706600,{"date":864,"open":865,"high":866,"low":867,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-06-24",101.16,102.31,98.25,99.86,-4.06,-3.91,8741800,{"date":873,"open":874,"high":875,"low":876,"close":877,"change":703,"percent_change":878,"volume":879,"transactions":9,"vwap":877},"2026-06-23",103.41,105.38,100.32,103.92,-2.33,11744100,{"date":881,"open":882,"high":883,"low":884,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-06-22",105.4,108.74,104.040001,106.4,-2.77,-2.54,13210800,{"date":890,"open":891,"high":892,"low":893,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-06-18",109.78,110.64,104.14,109.17,-2.53,-2.26,21699400,{"date":899,"open":900,"high":901,"low":902,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-06-17",120,124.2,110.58,111.7,-9.27,-7.66,14920400,{"date":908,"open":909,"high":910,"low":911,"close":912,"change":385,"percent_change":913,"volume":914,"transactions":9,"vwap":912},"2026-06-16",118.87,124.14,114.18,120.97,2.63,22431000,{"date":916,"open":917,"high":918,"low":919,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-06-15",117.33,118.88,108.9,117.87,3.79,3.32,17880600,{"date":925,"open":926,"high":927,"low":928,"close":929,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":929},"2026-06-12",131.13,131.22,106.56,114.080002,-14.05,-10.97,50142900,{"date":934,"open":935,"high":936,"low":937,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-06-11",117.73,128.46001,115.52,128.13,12.89,11.19,16440600,{"date":943,"open":944,"high":945,"low":946,"close":947,"change":948,"percent_change":559,"volume":949,"transactions":9,"vwap":947},"2026-06-10",118,118.18,113.45,115.24,-1.53,8339700,{"date":951,"open":952,"high":953,"low":954,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-06-09",118.28,121.47,113.29,116.77,0.15,0.13,7377300,{"date":960,"open":961,"high":962,"low":963,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-06-08",118.29,118.66,109.7,116.62,0.34,0.29,11735900,{"date":969,"open":970,"high":971,"low":972,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-06-05",121,121.85,113.5,116.28,-8.36,-6.71,9733500,{"date":978,"open":979,"high":980,"low":981,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-06-04",119.5,126.57,117.75,124.64,3.72,3.08,6277600,{"date":987,"open":988,"high":989,"low":990,"close":991,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":991},"2026-06-03",122.35,125.029999,120.17,120.92,-2.63,-2.13,5579500,{"date":996,"open":997,"high":998,"low":999,"close":1000,"change":598,"percent_change":1001,"volume":1002,"transactions":9,"vwap":1000},"2026-06-02",126.9,128.85001,122.5,123.55,-3.04,4555400,{"date":1004,"open":1005,"high":1006,"low":1007,"close":1008,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1008},"2026-06-01",128.38,129.88,123.57,127.42,-1.77,-1.37,5758900,{"date":1013,"open":1014,"high":1015,"low":1016,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-05-29",126.26,129.38,121.26,129.19,-1.88,-1.43,8609900,{"date":1022,"open":1023,"high":1024,"low":1025,"close":1026,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1026},"2026-05-28",121.81,131.77,119.55,131.070007,8.61,7.03,8239100,{"date":1031,"open":1032,"high":1033,"low":1034,"close":1035,"change":285,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1035},"2026-05-27",123.099998,128,121.3,122.46,-0.54,7116000,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1043,"change":73,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1043},"2026-05-26",129.46001,131.49001,120.9,123.12,-0.87,11228200,{"date":1047,"open":1048,"high":1049,"low":1050,"close":901,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":901},"2026-05-22",130.31,130.46001,122.73,-4.24,-3.3,11039500,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1059,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1059},"2026-05-21",139.69,141.58,128.10001,128.44,-13.36,-9.42,9039100,{"date":1064,"open":1065,"high":1066,"low":1067,"close":1068,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1068},"2026-05-20",137.92,142.73,132.89999,141.8,5.28,3.87,5523700,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1077,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2026-05-19",134.5,137.98,132,136.52,0.07,0.05,3893500,{"date":1082,"open":1083,"high":25,"low":1084,"close":1085,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1085},"2026-05-18",146.75,135.11,136.45,-0.78,-0.57,8968900,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1094,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1094},"2026-05-15",133.94,139,132.5,137.23,2.12,1.57,5463700,{"date":1099,"open":1100,"high":1101,"low":1102,"close":1084,"change":1103,"percent_change":459,"volume":1104,"transactions":9,"vwap":1084},"2026-05-14",133.67999,139.53999,132.60001,1.88,4798500,{"date":1106,"open":1107,"high":1108,"low":1109,"close":1110,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1110},"2026-05-13",132.27,137.47,129.63,133.23,3.85,2.98,8129100,{"date":1115,"open":1116,"high":1117,"low":1118,"close":1015,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1015},"2026-05-12",127,129.60001,122.55,0.24,0.19,5989000,{"date":1123,"open":1124,"high":1125,"low":1126,"close":1127,"change":1128,"percent_change":1096,"volume":1129,"transactions":9,"vwap":1127},"2026-05-11",127.88,132.10001,126.059998,129.14,1.99,4684400,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1135,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1135},"2026-05-08",123.75,127.26,122.63,127.15,4.53,3.69,3052400,{"date":1140,"open":1141,"high":1141,"low":1142,"close":1143,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1143},"2026-05-07",127.019997,121.6,122.62,-3.13,-2.49,3522300,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1152,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1152},"2026-05-06",118.73,126.78,117.47,125.75,8.41,7.17,5979200,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1161,"change":1162,"percent_change":1145,"volume":1163,"transactions":9,"vwap":1161},"2026-05-05",120.65,120.98,116.54,117.34,-3,3819100,{"date":1165,"open":1166,"high":1167,"low":1168,"close":1169,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1169},"2026-05-04",122.58,122.9,119.17,120.34,-2.84,-2.31,3011200,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1178,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1178},"2026-05-01",123.32,124.34,121.56,123.18,0.04,0.03,2393500,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1187,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1187},"2026-04-30",120.66,124.96,120.5,123.14,3.36,2.81,2837800,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1196,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1196},"2026-04-29",123.34,124,119.49,119.78,-3.92,-3.17,9060900,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1205,"change":753,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1205},"2026-04-28",120.46,124.44,119.2,123.7,1.7,3313100,{"date":1209,"open":944,"high":1210,"low":1211,"close":1212,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1212},"2026-04-27",122.029999,116.72,121.63,4.13,3.51,5174200,{"date":1217,"open":1218,"high":1218,"low":1219,"close":1220,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1220},"2026-04-24",122.080002,116.32,117.5,-4.02,-3.31,7029300,{"date":1225,"open":1226,"high":1227,"low":1228,"close":1229,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1229},"2026-04-23",121.57,123.35,119.79,121.52,-0.84,-0.69,3414500,{"date":1234,"open":1235,"high":1236,"low":1237,"close":1238,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1238},"2026-04-22",126.77,127.38,119.68,122.36,-1.5,-1.21,8327400,{"date":1243,"open":1244,"high":1245,"low":1246,"close":1247,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1247},"2026-04-21",137.089996,137.39,122.79,123.86,-11.25,-8.33,7630600,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1084,"change":273,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1084},"2026-04-20",134.28999,137.44,133.020004,1.43,3709200,{"date":1259,"open":1260,"high":1261,"low":1262,"close":1263,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1263},"2026-04-17",135.27,135.67999,132.089996,133.21001,0.71,0.54,5818100,{"date":1268,"open":1269,"high":1263,"low":1270,"close":1093,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1093},"2026-04-16",131.37,129.5,1.11,0.84,3133500,{"date":1275,"open":1276,"high":1277,"low":1048,"close":1278,"change":1279,"percent_change":1264,"volume":1280,"transactions":9,"vwap":1278},"2026-04-15",132.13,135.88,131.39,0.92,5661700,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1286,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1286},"2026-04-14",127.91,131.73,126.14,130.47,4.92,3.92,4818300,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1295,"change":1001,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1295},"2026-04-13",128.5,129.25,125,125.55,-2.36,2872900,{"date":1299,"open":1300,"high":1301,"low":1302,"close":1303,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1303},"2026-04-10",120.089996,132.42999,117.76,128.59,8.5,7.08,9102700,{"date":1308,"open":1309,"high":1310,"low":1220,"close":1300,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1300},"2026-04-09",122.71,124.83,-2.73,-2.22,5166300,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1319,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1319},"2026-04-08",129.13,129.52,121.37,122.82,-1.95,-1.56,6221400,{"date":1324,"open":1325,"high":1326,"low":1327,"close":1328,"change":1329,"percent_change":470,"volume":1330,"transactions":9,"vwap":1328},"2026-04-07",125.22,126.47,122.14,124.77,-2.18,3837500,{"date":1332,"open":1333,"high":1270,"low":1334,"close":1335,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1335},"2026-04-06",129.17,125.68,126.95,-1.73,-1.34,4859200,{"date":1340,"open":1341,"high":1342,"low":1343,"close":1344,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1344},"2026-04-02",118.099998,130,118.040001,128.67999,8.08,6.7,10713700,{"date":1349,"open":1350,"high":1194,"low":1351,"close":1352,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1352},"2026-04-01",118.49,117.71,120.6,3.53,3.02,7062500,{"date":1357,"open":1358,"high":1359,"low":1360,"close":1361,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1361},"2026-03-31",115.089996,120.76,113.52,117.07,4.84,4.31,14711200,{"date":1366,"open":1367,"high":1368,"low":1369,"close":1370,"change":1371,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1370},"2026-03-30",116.099998,118.31,110.029999,112.23,-2.98,-2.59,4796300,{"date":1375,"open":1376,"high":1377,"low":1378,"close":1379,"change":1380,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1379},"2026-03-27",111.54,116.6,111.010002,115.21,3.81,3.42,5713300,{"date":1384,"open":1385,"high":1386,"low":963,"close":1387,"change":1388,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1387},"2026-03-26",117.28,117.81,111.4,-7.67,-6.44,9235600,{"date":1392,"open":1393,"high":1394,"low":1395,"close":1396,"change":1397,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1396},"2026-03-25",116.82,124.61,116.14,119.07,8.23,7.43,13331100,{"date":1401,"open":1402,"high":1403,"low":1404,"close":1405,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1405},"2026-03-24",109.58,114.21,108.97,110.84,1.35,1.23,4624900,{"date":1410,"open":1411,"high":1412,"low":1413,"close":1414,"change":1415,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1414},"2026-03-23",111,112.89,105.35,109.49,-0.35,-0.32,6798400,{"date":1419,"open":1420,"high":1421,"low":1422,"close":1423,"change":38,"percent_change":209,"volume":1424,"transactions":9,"vwap":1423},"2026-03-20",109.93,111.5,104.13,109.84,49306800,{"date":1426,"open":1427,"high":1428,"low":1429,"close":1430,"change":304,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1430},"2026-03-19",106.99,109.97,106,109.11,1.26,5148200,{"date":1434,"open":1435,"high":1436,"low":1437,"close":1438,"change":1439,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1438},"2026-03-18",111.59,113.029999,107.49,107.75,-4.52,-4.03,4119100,{"date":1443,"open":1444,"high":1445,"low":1446,"close":1447,"change":1448,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1447},"2026-03-17",114.099998,116.44,112.11,112.27,-2.06,-1.8,3633100,{"date":1452,"open":1453,"high":1454,"low":1455,"close":1456,"change":1457,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1456},"2026-03-16",110.18,114.81,110,114.33,5.99,5.53,4890200,{"date":1461,"open":1462,"high":1463,"low":1464,"close":1465,"change":1466,"percent_change":345,"volume":1467,"transactions":9,"vwap":1465},"2026-03-13",108.83,109.5,105.57,108.34,0.63,3150000,{"date":1469,"open":1470,"high":1471,"low":1472,"close":1473,"change":1474,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1473},"2026-03-12",110.41,111.18,107.43,107.71,-4.47,-3.98,6223300,{"date":1478,"open":1479,"high":1480,"low":1481,"close":1482,"change":1483,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1482},"2026-03-11",107.58,114,107.4,112.18,3.68,3.39,5582300,{"date":1487,"open":1488,"high":1489,"low":1490,"close":1491,"change":1492,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1491},"2026-03-10",110.62,112.4,106.75,108.5,-1.42,-1.29,5992200,{"date":1496,"open":1497,"high":892,"low":1498,"close":1499,"change":1483,"percent_change":577,"volume":1500,"transactions":9,"vwap":1499},"2026-03-09",108.18,104.9,109.92,6330900,{"date":1502,"open":1503,"high":1504,"low":1505,"close":1506,"change":1507,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1506},"2026-03-06",107.3,111.15,105.28,106.24,-4.61,-4.16,4137800,{"date":1511,"open":1512,"high":1513,"low":1514,"close":1515,"change":1516,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1515},"2026-03-05",114.07,116.83,109.65,110.85,-3.18,-2.79,4089600,{"date":1520,"open":1521,"high":1522,"low":1523,"close":1524,"change":253,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1524},"2026-03-04",118.36,118.5,110.5,114.029999,-2.46,4023000,{"date":1528,"open":947,"high":1529,"low":1360,"close":1530,"change":1531,"percent_change":1239,"volume":1532,"transactions":9,"vwap":1530},"2026-03-03",119.48,116.9,-1.78,4015500,{"date":1534,"open":1535,"high":1536,"low":1537,"close":1538,"change":1539,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1538},"2026-03-02",117.16,121.64,114.15,118.68,3.15,2.73,6957400,{"date":1543,"open":1544,"high":979,"low":1545,"close":1546,"change":1547,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1546},"2026-02-27",107.21,105.32,115.53,7.16,6.61,7897700,{"date":1551,"open":1552,"high":1553,"low":1554,"close":1555,"change":304,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1555},"2026-02-26",107.38,108.94,105.79,108.37,1.27,3121000,{"date":1559,"open":1560,"high":1561,"low":1562,"close":1563,"change":530,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1563},"2026-02-25",108.61,109.18,104.63,107.010002,0.22,3635400,{"date":1567,"open":1568,"high":1569,"low":1570,"close":1571,"change":1572,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1571},"2026-02-24",107.050003,107.62,104.77,106.78,-0.64,-0.6,3214300,{"date":1576,"open":1577,"high":1578,"low":1568,"close":1579,"change":1580,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1579},"2026-02-23",109,110.23,107.42,-2.94,-2.66,2336800,{"date":1584,"open":1585,"high":1586,"low":1587,"close":1588,"change":1589,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1588},"2026-02-20",114.51,114.84,109.79,110.36,-4.48,-3.9,2367800,{"date":1593,"open":1594,"high":1595,"low":1596,"close":1586,"change":147,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1586},"2026-02-19",113.14,117.23,112.67,0.33,2179300,{"date":1600,"open":1601,"high":1602,"low":1603,"close":1604,"change":1605,"percent_change":333,"volume":1606,"transactions":9,"vwap":1604},"2026-02-18",112.73,116.48,112.51,114.46,1.46,2726800,{"date":1608,"open":1609,"high":1610,"low":1611,"close":1612,"change":1613,"percent_change":481,"volume":1614,"transactions":9,"vwap":1612},"2026-02-17",112,115.029999,110.25,113,-0.15,1851100,{"date":1616,"open":1617,"high":1618,"low":1619,"close":1620,"change":1621,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1620},"2026-02-13",109.87,116.61,108.11,113.15,2.64,2.39,4233500,{"date":1625,"open":1626,"high":1627,"low":1628,"close":1629,"change":1630,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1629},"2026-02-12",110.22,111.56,107.25,110.51,0.45,0.41,3707700,{"date":1634,"open":1635,"high":1219,"low":1619,"close":1636,"change":1637,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1636},"2026-02-11",116.2,110.059998,-5.61,-4.85,5507900,{"date":1641,"open":1642,"high":1643,"low":1480,"close":1644,"change":1645,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1644},"2026-02-10",114.77,117.86,115.67,0.48,0.42,4105200,{"date":1649,"open":972,"high":937,"low":1650,"close":1651,"change":386,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1651},"2026-02-09",111.019997,115.19,3.21,3301800,{"date":1655,"open":1578,"high":1656,"low":1657,"close":1658,"change":1659,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1658},"2026-02-06",112.31,108.71,111.61,4.59,4.29,3802800,{"date":1663,"open":1430,"high":1664,"low":1665,"close":1666,"change":1667,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1666},"2026-02-05",112.42,106.6,107.019997,-3.67,-3.32,4175600,{"date":1671,"open":1672,"high":1642,"low":1673,"close":1674,"change":1675,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1674},"2026-02-04",114.61,107.12,110.69,-4.13,-3.6,6444100,{"date":1679,"open":1680,"high":1681,"low":1682,"close":1683,"change":1336,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1683},"2026-02-03",119.98,122.99,112.9,114.82,-1.48,5763900,{"date":1687,"open":1688,"high":1689,"low":1688,"close":1690,"change":1691,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1690},"2026-02-02",111.059998,121.31,116.55,3.33,2.94,7143600,{"date":1695,"open":1696,"high":1697,"low":1698,"close":1699,"change":1700,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1699},"2026-01-30",116.080002,117,109.57,113.22,-0.24,-0.21,7361500,{"date":1704,"open":1705,"high":1706,"low":1707,"close":1708,"change":1709,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1708},"2026-01-29",128.0099945,129.8,112.66,113.46,-15.11,-11.75,11606900,{"date":1713,"open":1714,"high":1715,"low":1705,"close":1716,"change":1717,"percent_change":754,"volume":1718,"transactions":9,"vwap":1716},"2026-01-28",129.59,131.94,128.57001,2.76,5624300,{"date":1720,"open":1721,"high":1722,"low":979,"close":1723,"change":1724,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1723},"2026-01-27",120.79,126.27,125.81,6.09,5.09,8342700,{"date":1728,"open":1729,"high":1730,"low":1522,"close":1731,"change":1732,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1731},"2026-01-26",126,128.28999,119.72,-6.78,-5.36,9165400,{"date":1736,"open":1737,"high":1738,"low":1739,"close":1740,"change":1741,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1740},"2026-01-23",127.68,128.75999,125.65,126.5,-1.47,-1.15,3797000,{"date":1745,"open":1176,"high":1738,"low":1327,"close":1746,"change":1747,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1746},"2026-01-22",127.97,5.47,4.47,7731900,{"date":1751,"open":1752,"high":1753,"low":1228,"close":999,"change":736,"percent_change":1631,"volume":1754,"transactions":9,"vwap":999},"2026-01-21",122.72,123.69,4187600,{"date":1756,"open":1757,"high":1758,"low":970,"close":1759,"change":1760,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1759},"2026-01-20",122.23,128.089996,122,-1.27,-1.03,6357400,{"date":1764,"open":1765,"high":1766,"low":1767,"close":1768,"change":1769,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1768},"2026-01-16",125.62,126.63,122.050003,123.27,-0.28,-0.23,4774100,{"date":1773,"open":1774,"high":1775,"low":1759,"close":1000,"change":1776,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1000},"2026-01-15",129.74001,132.25,-7.54,-5.75,8183900,{"date":1780,"open":1294,"high":1781,"low":1782,"close":1783,"change":1784,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1783},"2026-01-14",132.17,122.67,131.089996,7.35,5.94,13015800,{"date":1788,"open":1729,"high":1789,"low":1790,"close":1791,"change":878,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1791},"2026-01-13",126.83,121.29,123.74,-1.85,7381900,{"date":1795,"open":1796,"high":1797,"low":1229,"close":1798,"change":1799,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1798},"2026-01-12",122.45,128.31,126.07,6.07,5.06,9731700,{"date":1803,"open":1804,"high":1805,"low":1806,"close":900,"change":1807,"percent_change":1808,"volume":1809,"transactions":9,"vwap":900},"2026-01-09",117.69,120.53,117.51,3.05,2.61,7161400,{"date":1811,"open":1812,"high":1813,"low":1814,"close":1815,"change":1816,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1815},"2026-01-08",115.59,119.8,114.12,116.95,4.79,4.27,9071500,{"date":1820,"open":1821,"high":1697,"low":1822,"close":1823,"change":1590,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1823},"2026-01-07",116.13,110.92,112.16,-3.36,4282100,{"date":1827,"open":1828,"high":1829,"low":1830,"close":1831,"change":1832,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1831},"2026-01-06",110.3,117.15,107.59,116.059998,5.39,4.87,8134000,{"date":1836,"open":1837,"high":1838,"low":1839,"close":1840,"change":1841,"percent_change":671,"volume":1842,"transactions":9,"vwap":1840},"2026-01-05",113.019997,113.47,109.61,110.67,-1.51,3593900,{"date":1844,"open":1845,"high":1846,"low":1845,"close":1482,"change":1847,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1482},"2026-01-02",108.68,112.69,3.48,3.2,3856100,{"date":1851,"open":1852,"high":1853,"low":1854,"close":1855,"change":1856,"percent_change":408,"volume":1857,"transactions":9,"vwap":1855},"2025-12-31",109.31,110.39,108.6,108.7,-0.5,2324800,{"date":1859,"open":1860,"high":1861,"low":1862,"close":1863,"change":396,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1863},"2025-12-30",108.55,110.87,107.99,109.2,0.6,2392600,{"date":1867,"open":1868,"high":1869,"low":1870,"close":1860,"change":1871,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1860},"2025-12-29",103.54,109.23,103.080002,2.95,2.79,2516300,{"date":1875,"open":1472,"high":1876,"low":1877,"close":1878,"change":671,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1878},"2025-12-26",109.26,105.14,105.6,-1.26,1857600,{"date":1882,"open":1883,"high":1884,"low":1885,"close":1886,"change":1120,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1886},"2025-12-24",106.58,107.54,106.31,106.95,0.18,1022100,{"date":1890,"open":1862,"high":1891,"low":1892,"close":1893,"change":1894,"percent_change":1320,"volume":1895,"transactions":9,"vwap":1893},"2025-12-23",108.29,105.12,106.76,-2.12,2539900,{"date":1897,"open":1898,"high":1899,"low":1900,"close":1901,"change":1902,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1901},"2025-12-22",105.86,109.41,104.6,108.88,4.97,4.78,4767500,{"date":1906,"open":1907,"high":1908,"low":1909,"close":1910,"change":1911,"percent_change":333,"volume":1912,"transactions":9,"vwap":1910},"2025-12-19",107.98,111.39,103.38,103.91,1.32,8383200,{"date":1914,"open":1915,"high":1898,"low":1916,"close":1917,"change":1206,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1917},"2025-12-18",103.59,101.59,102.59,1.69,4023700,{"date":1921,"open":1922,"high":1923,"low":1924,"close":1925,"change":1926,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1925},"2025-12-17",103.81,104.36,99.9,100.89,-2.75,-2.65,3757000,{"date":1930,"open":1931,"high":1932,"low":1933,"close":1934,"change":1935,"percent_change":1769,"volume":1936,"transactions":9,"vwap":1934},"2025-12-16",104,106.62,103.099998,103.64,-0.29,3014000,{"date":1938,"open":1939,"high":1411,"low":1940,"close":1941,"change":1942,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1941},"2025-12-15",109.64,103.32,103.93,-3.44,-3.2,4950900,{"date":1946,"open":1947,"high":1948,"low":1949,"close":1950,"change":1112,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1950},"2025-12-12",105.84,107.69,102.9,107.37,2.85,7757900,{"date":1954,"open":1955,"high":1956,"low":1957,"close":1958,"change":1631,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1958},"2025-12-11",106.099998,109.53,103.28,104.39,0.39,8968800,{"date":1962,"open":1963,"high":1964,"low":1965,"close":1966,"change":1967,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1966},"2025-12-10",97.57,105.31,96.13,103.98,10.44,11.16,14254600,{"date":1971,"open":187,"high":1972,"low":1973,"close":1974,"change":1069,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1974},"2025-12-09",98.9,86.029999,93.54,5.98,10056900,{"date":1978,"open":1979,"high":1980,"low":1981,"close":1982,"change":1983,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1982},"2025-12-08",86.050003,90.4,85.53,88.26,6.26,7.63,10586900,{"date":1987,"open":1988,"high":477,"low":1989,"close":1990,"change":1991,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1990},"2025-12-05",74.83,74.4,82,7.5,10.07,28602500,{"date":1995,"open":1996,"high":1997,"low":1998,"close":1999,"change":2000,"percent_change":1466,"volume":2001,"transactions":9,"vwap":1999},"2025-12-04",73.43,74.91,72.54,74.5,0.47,2212800,{"date":2003,"open":2004,"high":2005,"low":2006,"close":2007,"change":2008,"percent_change":2009,"volume":2010,"transactions":9,"vwap":2007},"2025-12-03",74.6,75.37,73.87,74.029999,-0.03,-0.04,2387400,{"date":2012,"open":2013,"high":2014,"low":2015,"close":2016,"change":2017,"percent_change":2018,"volume":2019,"transactions":9,"vwap":2016},"2025-12-02",73.13,74.73,72.77,74.059998,1.06,1.45,2418200,{"date":2021,"open":2022,"high":2023,"low":2024,"close":2025,"change":1935,"percent_change":407,"volume":2026,"transactions":9,"vwap":2025},"2025-12-01",71.27,73.46,70.84,73,2310900,{"date":2028,"open":2029,"high":2030,"low":2031,"close":2032,"change":2033,"percent_change":2034,"volume":2035,"transactions":9,"vwap":2032},"2025-11-28",71.35,73.37,70.77,73.29,2.41,3.4,1722800,{"date":2037,"open":2038,"high":2039,"low":2040,"close":2041,"change":2042,"percent_change":2043,"volume":2044,"transactions":9,"vwap":2041},"2025-11-26",70.95,71.98,70.47,70.88,-0.12,-0.17,2125300,{"date":2046,"open":2047,"high":2048,"low":2049,"close":2050,"change":2051,"percent_change":853,"volume":2052,"transactions":9,"vwap":2050},"2025-11-25",70.99,71.74,69.92,71,0.08,2278000,{"date":2054,"open":2055,"high":2056,"low":2057,"close":2058,"change":2059,"percent_change":2060,"volume":2061,"transactions":9,"vwap":2058},"2025-11-24",70.51,72.66,69.62,70.92,2.29,3.34,11069800,{"date":2063,"open":2064,"high":2065,"low":26,"close":2066,"change":334,"percent_change":2067,"volume":2068,"transactions":9,"vwap":2066},"2025-11-21",67.17,69.22,68.63,2.08,2741100,{"date":2070,"open":2071,"high":2072,"low":2073,"close":2074,"change":2075,"percent_change":511,"volume":2076,"transactions":9,"vwap":2074},"2025-11-20",70.59,70.8,66.72,67.23,-1.87,2548300,{"date":2078,"open":2079,"high":2080,"low":2081,"close":2082,"change":1572,"percent_change":2083,"volume":2084,"transactions":9,"vwap":2082},"2025-11-19",69.47,70.76,68.35,69.099998,-0.92,2260700,{"date":2086,"open":2087,"high":2088,"low":2089,"close":2090,"change":1189,"percent_change":2091,"volume":2092,"transactions":9,"vwap":2090},"2025-11-18",67.39,70,66.089996,69.74,4.2,2226300,{"date":2094,"open":2095,"high":2096,"low":2097,"close":2098,"change":2099,"percent_change":587,"volume":2100,"transactions":9,"vwap":2098},"2025-11-17",67.5,68.18,66.14,66.93,-0.47,2296200,{"date":2102,"open":2103,"high":2104,"low":2105,"close":2106,"change":2107,"percent_change":2108,"volume":2109,"transactions":9,"vwap":2106},"2025-11-14",69.34,70.17,67.18,67.4,-2.58,-3.69,3306500,{"date":2111,"open":2112,"high":2113,"low":2114,"close":2115,"change":152,"percent_change":736,"volume":2116,"transactions":9,"vwap":2115},"2025-11-13",68.72,70.31,68.22,69.98,2891500,{"date":2118,"open":2119,"high":2120,"low":2121,"close":2122,"change":2123,"percent_change":1171,"volume":2124,"transactions":9,"vwap":2122},"2025-11-12",71.59,72.25,69.43,69.63,-1.65,2932000,{"date":2126,"open":2127,"high":2128,"low":2129,"close":2130,"change":2131,"percent_change":2132,"volume":2133,"transactions":9,"vwap":2130},"2025-11-11",72.97,73.77,71.11,71.28,-2.47,-3.35,2087600,{"date":2135,"open":2136,"high":2137,"low":2138,"close":2139,"change":2140,"percent_change":426,"volume":2141,"transactions":9,"vwap":2139},"2025-11-10",73.93,74.34,72.59,73.75,0.27,2531100,{"date":2143,"open":2144,"high":2145,"low":2146,"close":2147,"change":2148,"percent_change":2149,"volume":2150,"transactions":9,"vwap":2147},"2025-11-07",69.019997,74.42,68.11,73.48,2.83,4.01,5261000,{"date":2152,"open":2153,"high":2154,"low":2155,"close":2156,"change":725,"percent_change":1171,"volume":2157,"transactions":9,"vwap":2156},"2025-11-06",72.4,73.3,69.24,70.65,5899600,{"date":2159,"open":2160,"high":2161,"low":2162,"close":2163,"change":188,"percent_change":2164,"volume":2165,"transactions":9,"vwap":2163},"2025-11-05",73.55,74.22,72.19,72.32,-1.58,3430700,{"date":2167,"open":2168,"high":2169,"low":2170,"close":2147,"change":2171,"percent_change":510,"volume":2172,"transactions":9,"vwap":2147},"2025-11-04",73.32,74.35,72.71,-1.89,1795000,{"date":2174,"open":2175,"high":2176,"low":2177,"close":2005,"change":736,"percent_change":209,"volume":2178,"transactions":9,"vwap":2005},"2025-11-03",74.95,76.010002,72.68,3546400,{"date":2180,"open":2181,"high":2182,"low":2183,"close":2184,"change":2185,"percent_change":2186,"volume":2187,"transactions":9,"vwap":2184},"2025-10-31",73.029999,75.59,72.5,74.87,1.71,2.34,3399500,{"date":2189,"open":2190,"high":2191,"low":2192,"close":2193,"change":408,"percent_change":284,"volume":2194,"transactions":9,"vwap":2193},"2025-10-30",72.98,74.26,72,73.16,3004600,{"date":2196,"open":2137,"high":2197,"low":2198,"close":2199,"change":2200,"percent_change":2164,"volume":2201,"transactions":9,"vwap":2199},"2025-10-29",74.99,73.11,73.62,-1.18,2628200,{"date":2203,"open":2204,"high":2205,"low":2206,"close":2207,"change":1631,"percent_change":2208,"volume":2209,"transactions":9,"vwap":2207},"2025-10-28",74.13,75.52,74.010002,74.8,0.55,2531200,{"date":2211,"open":2212,"high":2213,"low":2214,"close":2215,"change":2140,"percent_change":2216,"volume":2217,"transactions":9,"vwap":2215},"2025-10-27",74.51,75.089996,73.89,74.39,0.36,1530400,{"date":2219,"open":1989,"high":2220,"low":2221,"close":2222,"change":2223,"percent_change":2224,"volume":2225,"transactions":9,"vwap":2222},"2025-10-24",74.89,73.38,74.12,1.09,1.49,1863900,{"date":2227,"open":2228,"high":2222,"low":2229,"close":2181,"change":2230,"percent_change":1271,"volume":2231,"transactions":9,"vwap":2181},"2025-10-23",71.92,71.91,0.8,2568800,{"date":2233,"open":2234,"high":2235,"low":2236,"close":2237,"change":2238,"percent_change":2239,"volume":2240,"transactions":9,"vwap":2237},"2025-10-22",73.010002,73.74,71.29,72.23,-1.54,-2.09,3078400,{"date":2242,"open":2243,"high":2004,"low":2244,"close":2128,"change":805,"percent_change":2245,"volume":2246,"transactions":9,"vwap":2128},"2025-10-21",74.080002,73.23,-0.51,1439400,{"date":2248,"open":2249,"high":2250,"low":2251,"close":2252,"change":2253,"percent_change":2254,"volume":2255,"transactions":9,"vwap":2252},"2025-10-20",73.51,74.56,72.15,74.15,1.77,2.45,3027000,{"date":2257,"open":2258,"high":2259,"low":2260,"close":2261,"change":1079,"percent_change":1078,"volume":2262,"transactions":9,"vwap":2261},"2025-10-17",72.21,73.94,71.040001,72.38,2111700,{"date":2264,"open":2265,"high":2266,"low":2267,"close":2268,"change":243,"percent_change":2269,"volume":2270,"transactions":9,"vwap":2268},"2025-10-16",74.72,76.17,72.13,72.33,-3.37,4106500,{"date":2272,"open":2273,"high":2274,"low":2275,"close":2276,"change":2277,"percent_change":231,"volume":2278,"transactions":9,"vwap":2276},"2025-10-15",76.38,76.76,74.63,74.85,-0.2,2326000,{"date":2280,"open":2281,"high":2282,"low":2198,"close":2283,"change":2284,"percent_change":2140,"volume":2285,"transactions":9,"vwap":2283},"2025-10-14",74,76,75.050003,0.2,1906500,{"date":2287,"open":2281,"high":2288,"low":2281,"close":2276,"change":2289,"percent_change":2290,"volume":2291,"transactions":9,"vwap":2276},"2025-10-13",76.080002,0.85,1.15,1955000,{"date":2293,"open":2294,"high":2295,"low":2296,"close":2281,"change":2297,"percent_change":2298,"volume":2299,"transactions":9,"vwap":2281},"2025-10-10",76.51,78.080002,73.56,-2.5,-3.27,2931700,{"date":2301,"open":2302,"high":2303,"low":2304,"close":2305,"change":122,"percent_change":1597,"volume":2306,"transactions":9,"vwap":2305},"2025-10-09",76.53,76.91,75.89,76.5,1989800,{"date":2308,"open":2309,"high":2310,"low":2311,"close":2312,"change":2313,"percent_change":2314,"volume":2315,"transactions":9,"vwap":2312},"2025-10-08",76.93,77.69,75.67,76.25,1.07,1.42,2060400,{"date":2317,"open":2318,"high":2319,"low":2320,"close":2321,"change":2322,"percent_change":2323,"volume":2324,"transactions":9,"vwap":2321},"2025-10-07",77.18,77.71,74.2,75.18,-1.6,-2.08,3921500,{"date":2326,"open":2327,"high":2328,"low":2329,"close":2330,"change":2331,"percent_change":2332,"volume":2333,"transactions":9,"vwap":2330},"2025-10-06",78.88,79.050003,75.49,76.78,-0.34,-0.44,3167500,{"date":2335,"open":2336,"high":2337,"low":2273,"close":2338,"change":1018,"percent_change":2339,"volume":2340,"transactions":9,"vwap":2338},"2025-10-03",79.35,79.79,77.12,-2.38,3926500,{"date":2342,"open":2336,"high":2343,"low":2344,"close":2345,"change":1856,"percent_change":2346,"volume":2347,"transactions":9,"vwap":2345},"2025-10-02",79.98,77.86,79,-0.63,6364500,{"date":2349,"open":2350,"high":2351,"low":2352,"close":2353,"change":2354,"percent_change":2355,"volume":2356,"transactions":9,"vwap":2353},"2025-10-01",75.51,79.64,75,79.5,3.14,4.11,5599500,{"date":2358,"open":2359,"high":2360,"low":2320,"close":2361,"change":2362,"percent_change":1483,"volume":2363,"transactions":9,"vwap":2361},"2025-09-30",77.39,77.51,76.36,2.71,6742400,{"date":2365,"open":2366,"high":2204,"low":2367,"close":2368,"change":2284,"percent_change":2140,"volume":2369,"transactions":9,"vwap":2368},"2025-09-29",73.61,72.76,73.65,2259500,{"date":2371,"open":2372,"high":2373,"low":2374,"close":2375,"change":2376,"percent_change":1646,"volume":2377,"transactions":9,"vwap":2375},"2025-09-26",73.22,74.78,73.14,73.45,0.31,3406900,{"date":2379,"open":2380,"high":2381,"low":2382,"close":2374,"change":1179,"percent_change":1079,"volume":2383,"transactions":9,"vwap":2374},"2025-09-25",72.63,75.11,72.040001,3633200,{"date":2385,"open":2386,"high":1999,"low":2127,"close":2387,"change":1036,"percent_change":2388,"volume":2389,"transactions":9,"vwap":2387},"2025-09-24",74.16,73.099998,-0.73,2862500,{"date":2391,"open":2392,"high":2352,"low":2393,"close":2394,"change":736,"percent_change":2395,"volume":2396,"transactions":9,"vwap":2394},"2025-09-23",73.69,72.91,73.64,0.68,11218100,{"date":2398,"open":2399,"high":2400,"low":2401,"close":2374,"change":209,"percent_change":1279,"volume":2402,"transactions":9,"vwap":2374},"2025-09-22",73.059998,74.29,71.71,5310900,{"date":2404,"open":2405,"high":2406,"low":2407,"close":2408,"change":2409,"percent_change":2410,"volume":2411,"transactions":9,"vwap":2408},"2025-09-19",72.36,73.17,71.16,72.47,1.25,1.76,7027700,{"date":2413,"open":2414,"high":2415,"low":2416,"close":2417,"change":2418,"percent_change":540,"volume":2419,"transactions":9,"vwap":2417},"2025-09-18",71.99,72.87,70.71,71.22,-0.59,3994300,{"date":2421,"open":2422,"high":2423,"low":2424,"close":2425,"change":2426,"percent_change":2427,"volume":2428,"transactions":9,"vwap":2425},"2025-09-17",69.39,73.58,68.92,71.81,2.01,2.88,7567900,{"date":2430,"open":2431,"high":2432,"low":2433,"close":2434,"change":2435,"percent_change":2436,"volume":2437,"transactions":9,"vwap":2434},"2025-09-16",71.89,72.059998,69.14,69.8,-2.14,-2.97,5518800,{"date":2439,"open":2440,"high":2441,"low":2442,"close":2443,"change":2444,"percent_change":2445,"volume":2446,"transactions":9,"vwap":2443},"2025-09-15",72.11,74.55,70.41,71.94,-2.95,-3.94,7512200,{"date":2448,"open":2449,"high":2450,"low":2451,"close":2220,"change":2452,"percent_change":1517,"volume":2453,"transactions":9,"vwap":2220},"2025-09-12",77.050003,77.27,74.11,-2.15,5558100,{"date":2455,"open":2456,"high":2457,"low":2352,"close":2458,"change":2459,"percent_change":2460,"volume":2461,"transactions":9,"vwap":2458},"2025-09-11",79.059998,79.7,77.040001,-2.85,-3.57,7090400,{"date":2463,"open":2464,"high":2465,"low":2353,"close":2466,"change":2467,"percent_change":2468,"volume":2469,"transactions":9,"vwap":2466},"2025-09-10",83.5,85,79.89,-3.68,-4.4,4721900,{"date":2471,"open":616,"high":2472,"low":2473,"close":2474,"change":1692,"percent_change":2475,"volume":2476,"transactions":9,"vwap":2474},"2025-09-09",85.37,79.22,83.57,3.65,10168100,{"date":2478,"open":2479,"high":2480,"low":2481,"close":2482,"change":2483,"percent_change":2484,"volume":2485,"transactions":9,"vwap":2482},"2025-09-08",81.53,84.48,75.5,80.63,13.39,19.91,24269800,{"date":2487,"open":2488,"high":2489,"low":2490,"close":2491,"change":2492,"percent_change":1180,"volume":2493,"transactions":9,"vwap":2491},"2025-09-05",67.13,70.19,66.18,67.24,0.02,7061500,{"date":2495,"open":2496,"high":2497,"low":2498,"close":2499,"change":2500,"percent_change":2501,"volume":2502,"transactions":9,"vwap":2499},"2025-09-04",64.080002,67.36,63.39,67.22,3.31,5.18,4540300,{"date":2504,"open":2505,"high":2506,"low":2507,"close":2508,"change":2509,"percent_change":630,"volume":2510,"transactions":9,"vwap":2508},"2025-09-03",65.059998,65.24,62.28,63.91,-1.33,4644900,{"date":2512,"open":2513,"high":2514,"low":2515,"close":2506,"change":2516,"percent_change":2517,"volume":2518,"transactions":9,"vwap":2506},"2025-09-02",60.94,65.54,60.35,3.45,5.58,6894400,{"date":2520,"open":2521,"high":2522,"low":2523,"close":2524,"change":1362,"percent_change":1304,"volume":2525,"transactions":9,"vwap":2524},"2025-08-29",57.14,61.87,56.26,61.79,12454800,{"date":2527,"open":2528,"high":2529,"low":2530,"close":2531,"change":2532,"percent_change":2533,"volume":2534,"transactions":9,"vwap":2531},"2025-08-28",58.71,58.85,54.74,56.95,-1.81,-3.08,8130000,{"date":2536,"open":2537,"high":2538,"low":2539,"close":2540,"change":2541,"percent_change":2542,"volume":2543,"transactions":9,"vwap":2540},"2025-08-27",54.31,59.64,53.9,58.76,7.89,15.51,19724800,{"date":2545,"open":2546,"high":2547,"low":2548,"close":2549,"change":2550,"percent_change":2551,"volume":2552,"transactions":9,"vwap":2549},"2025-08-26",54.11,55.19,50.62,50.87,20.99,70.25,46579100,{"date":2554,"open":2555,"high":2556,"low":2557,"close":2558,"change":2559,"percent_change":2560,"volume":2561,"transactions":9,"vwap":2558},"2025-08-25",29.95,30.07,29.34,29.88,0.26,0.88,2493700,{"date":2563,"open":2564,"high":2565,"low":2566,"close":2567,"change":1095,"percent_change":2568,"volume":2569,"transactions":9,"vwap":2567},"2025-08-22",27.54,29.69,27.4,29.62,7.71,2309200,{"date":2571,"open":2572,"high":2573,"low":2574,"close":2575,"change":1613,"percent_change":1036,"volume":2576,"transactions":9,"vwap":2575},"2025-08-21",26.84,27.53,26.52,27.5,1703000,{"date":2578,"open":2579,"high":2580,"low":2581,"close":2582,"change":2583,"percent_change":345,"volume":2584,"transactions":9,"vwap":2582},"2025-08-20",27.34,27.98,27.17,27.65,0.16,1709800,{"date":2586,"open":2587,"high":2588,"low":2589,"close":2590,"change":805,"percent_change":2591,"volume":2592,"transactions":9,"vwap":2590},"2025-08-19",27.76,27.9,27.29,27.49,-1.36,1671500,{"date":2594,"open":2595,"high":2596,"low":2597,"close":2598,"change":376,"percent_change":1179,"volume":2599,"transactions":9,"vwap":2598},"2025-08-18",27.32,28.07,27.24,27.87,1169300,{"date":2601,"open":2602,"high":2602,"low":2603,"close":2604,"change":2245,"percent_change":1449,"volume":2605,"transactions":9,"vwap":2604},"2025-08-15",28.5,27.77,27.86,2675000,{"date":2607,"open":2608,"high":2609,"low":2610,"close":2611,"change":2009,"percent_change":2612,"volume":2613,"transactions":9,"vwap":2611},"2025-08-14",28,28.45,27.48,28.37,-0.14,1323600,{"date":2615,"open":2616,"high":2617,"low":2618,"close":2619,"change":1631,"percent_change":1605,"volume":2620,"transactions":9,"vwap":2619},"2025-08-13",28.12,28.75,27.74,28.41,1344800,{"date":2622,"open":2623,"high":2624,"low":2575,"close":2608,"change":2625,"percent_change":2626,"volume":2627,"transactions":9,"vwap":2608},"2025-08-12",27.91,28.47,0.52,1.89,1828700,{"date":2629,"open":2579,"high":2564,"low":2630,"close":2610,"change":127,"percent_change":305,"volume":2631,"transactions":9,"vwap":2610},"2025-08-11",26.97,1302000,{"date":2633,"open":2634,"high":2623,"low":2635,"close":2636,"change":231,"percent_change":221,"volume":2637,"transactions":9,"vwap":2636},"2025-08-08",27.59,26.47,27.08,1901700,{"date":2639,"open":2636,"high":2640,"low":2641,"close":2642,"change":2216,"percent_change":2643,"volume":2644,"transactions":9,"vwap":2642},"2025-08-07",27.47,26.67,27.35,1.33,1463800,{"date":2646,"open":2647,"high":2648,"low":2574,"close":2649,"change":2559,"percent_change":2650,"volume":2651,"transactions":9,"vwap":2649},"2025-08-06",27,27.64,26.99,0.97,2669600,{"date":2653,"open":2654,"high":2655,"low":2656,"close":2657,"change":127,"percent_change":2658,"volume":2659,"transactions":9,"vwap":2657},"2025-08-05",26.15,26.98,26.14,26.73,1.52,2667900,{"date":2661,"open":2662,"high":2596,"low":2663,"close":2664,"change":1573,"percent_change":2665,"volume":2666,"transactions":9,"vwap":2664},"2025-08-04",27.13,26.059999,26.33,-2.23,4666800,{"date":2668,"open":2669,"high":2670,"low":2671,"close":2672,"change":2673,"percent_change":2674,"volume":2675,"transactions":9,"vwap":2672},"2025-08-01",29.45,29.73,26.040001,26.93,-5.66,-17.37,8410700,{"date":2677,"open":2678,"high":2679,"low":2680,"close":2681,"change":1770,"percent_change":587,"volume":2682,"transactions":9,"vwap":2681},"2025-07-31",32.35,33.8,32.19,32.59,3550600,{"date":2684,"open":2685,"high":2686,"low":2687,"close":2688,"change":2500,"percent_change":2689,"volume":2690,"transactions":9,"vwap":2688},"2025-07-30",30,34.2,29.43,32.82,11.22,6151300,{"date":2692,"open":2693,"high":2694,"low":2695,"close":2696,"change":2697,"percent_change":1044,"volume":2698,"transactions":9,"vwap":2696},"2025-07-29",30.13,30.3,29.29,29.51,-0.26,1649400,{"date":2700,"open":2669,"high":2701,"low":2702,"close":2703,"change":263,"percent_change":965,"volume":2704,"transactions":9,"vwap":2703},"2025-07-28",29.87,29.11,29.77,1206500,{"date":2706,"open":2707,"high":2708,"low":2709,"close":2710,"change":2043,"percent_change":1087,"volume":2711,"transactions":9,"vwap":2710},"2025-07-25",29.78,29.89,28.89,29.67,1222800,{"date":2713,"open":2714,"high":2556,"low":2715,"close":2716,"change":530,"percent_change":132,"volume":2717,"transactions":9,"vwap":2716},"2025-07-24",29.99,29.02,29.84,2101500,{"date":2719,"open":2720,"high":2721,"low":2722,"close":2723,"change":2224,"percent_change":2724,"volume":2725,"transactions":9,"vwap":2723},"2025-07-23",28.16,29.65,28.13,29.61,5.3,1808100,{"date":2727,"open":2602,"high":2602,"low":2582,"close":2616,"change":1701,"percent_change":2728,"volume":2729,"transactions":9,"vwap":2616},"2025-07-22",-0.74,1941500,{"date":2731,"open":2732,"high":2703,"low":2733,"close":2734,"change":1769,"percent_change":2735,"volume":2736,"transactions":9,"vwap":2734},"2025-07-21",28.98,28.18,28.33,-0.98,2349900,{"date":2738,"open":2739,"high":2740,"low":2609,"close":2741,"change":1416,"percent_change":2742,"volume":2743,"transactions":9,"vwap":2741},"2025-07-18",29.24,29.41,28.61,-1.11,2078400,{"date":2745,"open":2746,"high":2695,"low":2747,"close":2748,"change":2749,"percent_change":2750,"volume":2751,"transactions":9,"vwap":2748},"2025-07-17",29.01,28.76,28.93,-0.16,-0.55,2211900,{"date":2753,"open":2754,"high":2707,"low":2755,"close":2756,"change":2245,"percent_change":470,"volume":2757,"transactions":9,"vwap":2756},"2025-07-16",29.49,28.57,29.09,2583400,{"date":2759,"open":2701,"high":2760,"low":2761,"close":2762,"change":2763,"percent_change":2764,"volume":2765,"transactions":9,"vwap":2762},"2025-07-15",30.36,29.57,29.6,-0.31,-1.04,2150700,{"date":2767,"open":2768,"high":2769,"low":2687,"close":2770,"change":2771,"percent_change":2533,"volume":2772,"transactions":9,"vwap":2770},"2025-07-14",30.68,30.83,29.91,-0.95,2684500,{"date":2774,"open":2775,"high":2775,"low":2776,"close":2777,"change":1760,"percent_change":2778,"volume":2779,"transactions":9,"vwap":2777},"2025-07-11",32.07,30.21,30.86,-3.95,3533900,{"date":2781,"open":2782,"high":2783,"low":2784,"close":2785,"change":2786,"percent_change":1769,"volume":2787,"transactions":9,"vwap":2785},"2025-07-10",32.21,32.42,31.51,32.13,-0.09,3531700,{"date":2789,"open":2790,"high":2791,"low":2792,"close":2793,"change":2332,"percent_change":671,"volume":2794,"transactions":9,"vwap":2793},"2025-07-09",32.93,33.029999,32.049999,32.22,2512100,{"date":2796,"open":2797,"high":2798,"low":2799,"close":2800,"change":2801,"percent_change":2802,"volume":2803,"transactions":9,"vwap":2800},"2025-07-08",31.58,32.77,30.89,32.66,1.3,4.15,2815300,{"date":2805,"open":2806,"high":2775,"low":2760,"close":2807,"change":2808,"percent_change":2808,"volume":2809,"transactions":9,"vwap":2807},"2025-07-07",30.95,31.36,0,3273300,{"date":2811,"open":2812,"high":2797,"low":2813,"close":2807,"change":2814,"percent_change":2815,"volume":2816,"transactions":9,"vwap":2807},"2025-07-03",29.8,29.58,1.87,6.34,2712600,{"date":2818,"open":2755,"high":2819,"low":2820,"close":2754,"change":117,"percent_change":2821,"volume":2822,"transactions":9,"vwap":2754},"2025-07-02",29.71,28.08,3.98,2689800,{"date":2824,"open":2825,"high":2826,"low":2590,"close":2827,"change":137,"percent_change":2828,"volume":2829,"transactions":9,"vwap":2827},"2025-07-01",27.78,28.48,28.36,2.38,2264600,{"date":2831,"open":2832,"high":2833,"low":2834,"close":2835,"change":2742,"percent_change":2836,"volume":2837,"transactions":9,"vwap":2835},"2025-06-30",28.9,29,27.42,27.7,-3.85,2749100,{"date":2839,"open":2840,"high":2841,"low":2842,"close":2843,"change":2844,"percent_change":2845,"volume":2846,"transactions":9,"vwap":2843},"2025-06-27",25.99,29.16,25.64,28.81,3.35,13.16,9332500,{"date":2848,"open":2849,"high":2850,"low":2851,"close":2852,"change":2853,"percent_change":88,"volume":2854,"transactions":9,"vwap":2852},"2025-06-26",25.21,25.59,24.36,25.46,0.83,2796500,{"date":2856,"open":2857,"high":2858,"low":2859,"close":2860,"change":831,"percent_change":2861,"volume":2862,"transactions":9,"vwap":2860},"2025-06-25",25.07,25.19,24.15,24.63,-2.42,3264800,{"date":2864,"open":2865,"high":2866,"low":2867,"close":2868,"change":2869,"percent_change":2216,"volume":2870,"transactions":9,"vwap":2868},"2025-06-24",25.27,26.049999,25.16,25.24,0.09,2876200,{"date":2872,"open":2873,"high":2874,"low":2875,"close":2876,"change":1180,"percent_change":2877,"volume":2878,"transactions":9,"vwap":2876},"2025-06-23",24.91,25.52,24.23,25.15,0.12,2365000,{"date":2880,"open":2881,"high":2654,"low":66,"close":2882,"change":122,"percent_change":102,"volume":2883,"transactions":9,"vwap":2882},"2025-06-20",25.34,25.12,6386400,{"date":2885,"open":2886,"high":2887,"low":2888,"close":2889,"change":53,"percent_change":2426,"volume":2890,"transactions":9,"vwap":2889},"2025-06-18",24.59,25.3,24.16,24.87,3540500,{"date":2892,"open":2873,"high":2852,"low":2893,"close":2894,"change":2388,"percent_change":2895,"volume":2896,"transactions":9,"vwap":2894},"2025-06-17",23.97,24.38,-2.91,5600100,{"date":2898,"open":2899,"high":2900,"low":2901,"close":2902,"change":2903,"percent_change":2904,"volume":2905,"transactions":9,"vwap":2902},"2025-06-16",24.27,25.29,23.87,25.11,8.27,49.11,15844900,{"date":2907,"open":2908,"high":2909,"low":2910,"close":2911,"change":2912,"percent_change":2913,"volume":2914,"transactions":9,"vwap":2911},"2025-06-13",17.68,18,16.73,16.84,-1.24,-6.86,5896000,{"date":2916,"open":2917,"high":2918,"low":2919,"close":2920,"change":323,"percent_change":2921,"volume":2922,"transactions":9,"vwap":2920},"2025-06-12",17.43,18.13,17.36,18.08,4.69,3632500,{"date":2924,"open":2925,"high":2926,"low":2927,"close":2928,"change":344,"percent_change":2929,"volume":2930,"transactions":9,"vwap":2928},"2025-06-11",16.81,17.41,16.6,17.27,3.17,3287300,{"date":2932,"open":2933,"high":2934,"low":2935,"close":2936,"change":210,"percent_change":2921,"volume":2937,"transactions":9,"vwap":2936},"2025-06-10",16,16.82,15.86,16.74,5098600,{"date":2939,"open":2940,"high":2910,"low":176,"close":2941,"change":469,"percent_change":2942,"volume":2943,"transactions":9,"vwap":2941},"2025-06-09",15.76,15.99,-8.52,5978500,{"date":2945,"open":2946,"high":2947,"low":2948,"close":2949,"change":2950,"percent_change":2951,"volume":2952,"transactions":9,"vwap":2949},"2025-06-06",18.99,19.01,17.02,17.48,-1.55,-8.15,4594900,{"date":2954,"open":2955,"high":2956,"low":2957,"close":2958,"change":2148,"percent_change":2959,"volume":2960,"transactions":9,"vwap":2958},"2025-06-05",16.24,19.1,16.09,19.030001,17.47,8947800,{"date":2962,"open":2963,"high":2964,"low":2965,"close":2966,"change":1079,"percent_change":2376,"volume":2967,"transactions":9,"vwap":2966},"2025-06-04",16.13,16.29,15.5,16.2,7158900,{"date":2969,"open":2970,"high":2971,"low":2972,"close":2973,"change":1448,"percent_change":2974,"volume":2975,"transactions":9,"vwap":2973},"2025-06-03",17.49,17.59,15.85,16.15,-11.31,8093300,{"date":2977,"open":2978,"high":2979,"low":2980,"close":2981,"change":1645,"percent_change":2362,"volume":2982,"transactions":9,"vwap":2981},"2025-06-02",17.7,18.43,16.68,18.21,4489400,{"date":2984,"open":2985,"high":2986,"low":2987,"close":2988,"change":2989,"percent_change":2990,"volume":2991,"transactions":9,"vwap":2988},"2025-05-30",18.25,18.63,17.53,17.73,-2.44,-12.1,10611200,{"date":2993,"open":2994,"high":2995,"low":2996,"close":2997,"change":1564,"percent_change":2998,"volume":2999,"transactions":9,"vwap":2997},"2025-05-29",20.15,20.33,19.83,20.17,1.1,1433500,{"date":3001,"open":3002,"high":3003,"low":3004,"close":3005,"change":1935,"percent_change":1019,"volume":3006,"transactions":9,"vwap":3005},"2025-05-28",20.25,20.5,19.9,19.95,1167000,{"date":3008,"open":3009,"high":3010,"low":3009,"close":3011,"change":1645,"percent_change":3012,"volume":3013,"transactions":9,"vwap":3011},"2025-05-27",20.08,20.79,20.24,2.43,1741900,{"date":3015,"open":3016,"high":2550,"low":3017,"close":3018,"change":670,"percent_change":3019,"volume":3020,"transactions":9,"vwap":3018},"2025-05-23",20.61,19.56,19.76,-5.68,1818600,{"date":3022,"open":3023,"high":3024,"low":3025,"close":3026,"change":3027,"percent_change":3028,"volume":3029,"transactions":9,"vwap":3026},"2025-05-22",20.94,21.17,20.75,20.95,-0.19,-0.9,1413800,{"date":3031,"open":3032,"high":3033,"low":3034,"close":3035,"change":3036,"percent_change":3037,"volume":3038,"transactions":9,"vwap":3035},"2025-05-21",21.85,22,21.1,21.14,-1.02,-4.6,1658000,{"date":3040,"open":3041,"high":3042,"low":3043,"close":3044,"change":2583,"percent_change":38,"volume":3045,"transactions":9,"vwap":3044},"2025-05-20",21.78,22.32,21.72,22.16,2049300,{"date":3047,"open":3048,"high":3049,"low":3050,"close":3033,"change":3051,"percent_change":3052,"volume":3053,"transactions":9,"vwap":3033},"2025-05-19",22.8,23.049999,21.93,-1.39,-5.94,1805000,{"date":3055,"open":3056,"high":3057,"low":3058,"close":3059,"change":53,"percent_change":3060,"volume":3061,"transactions":9,"vwap":3059},"2025-05-16",22.98,23.73,22.57,23.39,2.14,2618800,{"date":3063,"open":3064,"high":3065,"low":3066,"close":3067,"change":853,"percent_change":1645,"volume":3068,"transactions":9,"vwap":3067},"2025-05-15",22.5,23.5,22.1,22.9,3420900,{"date":3070,"open":3071,"high":3072,"low":3073,"close":3074,"change":576,"percent_change":3075,"volume":3076,"transactions":9,"vwap":3074},"2025-05-14",19.62,22.81,19.16,22.79,15.22,7301600,{"date":3078,"open":3079,"high":3080,"low":3081,"close":3082,"change":407,"percent_change":3083,"volume":3084,"transactions":9,"vwap":3082},"2025-05-13",20.049999,20.2,17.6,19.78,-1.98,12601300,{"date":3086,"open":2894,"high":3087,"low":3088,"close":3089,"change":3090,"percent_change":3091,"volume":3092,"transactions":9,"vwap":3089},"2025-05-12",24.9,18.37,20.18,-4.01,-16.58,12596100,{"date":3094,"open":3095,"high":3096,"low":2901,"close":3097,"change":965,"percent_change":1256,"volume":3098,"transactions":9,"vwap":3097},"2025-05-09",24.049999,25.26,24.19,2363300,{"date":3100,"open":3101,"high":3102,"low":3103,"close":3104,"change":407,"percent_change":2123,"volume":3105,"transactions":9,"vwap":3104},"2025-05-08",24.62,24.74,23.66,23.85,2054400,{"date":3107,"open":3108,"high":3109,"low":3110,"close":3111,"change":1597,"percent_change":3112,"volume":3113,"transactions":9,"vwap":3111},"2025-05-07",24.11,24.79,24.059999,24.25,1.38,1455700,{"date":3115,"open":3116,"high":3117,"low":3118,"close":3119,"change":1179,"percent_change":3120,"volume":3121,"transactions":9,"vwap":3119},"2025-05-06",23.32,23.98,23.26,23.92,0.17,1017300,{"date":3123,"open":3124,"high":2859,"low":3125,"close":3126,"change":1613,"percent_change":284,"volume":3127,"transactions":9,"vwap":3126},"2025-05-05",23.63,23.27,23.88,1555600,{"date":3129,"open":3116,"high":3130,"low":3131,"close":3132,"change":102,"percent_change":3133,"volume":3134,"transactions":9,"vwap":3132},"2025-05-02",24.21,23.23,24.030001,4.39,1207800,{"date":3136,"open":3058,"high":3137,"low":3138,"close":3139,"change":1265,"percent_change":3140,"volume":3141,"transactions":9,"vwap":3139},"2025-05-01",23.34,22.24,23.02,2.4,1303600,{"date":3143,"open":3144,"high":3145,"low":3146,"close":3144,"change":3147,"percent_change":3148,"volume":3149,"transactions":9,"vwap":3144},"2025-04-30",22.48,22.69,21.75,-0.22,-0.97,1227000,{"date":3151,"open":3152,"high":3153,"low":3154,"close":3155,"change":2492,"percent_change":2869,"volume":3156,"transactions":9,"vwap":3155},"2025-04-29",22.52,23.040001,22.4,22.7,904200,{"date":3158,"open":3159,"high":3160,"low":3161,"close":3162,"change":2877,"percent_change":344,"volume":3163,"transactions":9,"vwap":3162},"2025-04-28",22.61,23.42,22.43,22.68,1095300,{"date":3165,"open":3161,"high":3166,"low":3167,"close":3168,"change":1079,"percent_change":1564,"volume":3169,"transactions":9,"vwap":3168},"2025-04-25",22.73,22.25,22.56,984300,{"date":3171,"open":3172,"high":3173,"low":3172,"close":3174,"change":1265,"percent_change":3175,"volume":3176,"transactions":9,"vwap":3174},"2025-04-24",21.82,22.74,22.51,2.46,1339200,{"date":3178,"open":3179,"high":3180,"low":3181,"close":3182,"change":137,"percent_change":385,"volume":3183,"transactions":9,"vwap":3182},"2025-04-23",22.08,22.99,21.94,21.97,1831700,{"date":180,"open":3185,"high":3186,"low":3024,"close":3187,"change":2612,"percent_change":3188,"volume":3189,"transactions":9,"vwap":3187},21.45,21.81,21.31,-0.65,1569800]