[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ESTC":3,"homepage-market-summary":30,"stock-historical-ESTC":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"ESTC","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},"Elastic N.V.","NYSE",null,"SERVICES-PREPACKAGED SOFTWARE","Elastic is a software company that specializes in AI-search, observability, and security deployments. Its search division offers both traditional keyword search and vector search methods to enable more context-aware querying. The software has open-source origins but generates revenue through valuable add-ons, including simplified data orchestration and server scaling techniques.","3,834","San Francisco, CA",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},93.94,92.58,94.5,92.31,1.63,1.77,1769228.535656,25940,93.7912,108,42.049999,2068041.944557928,78.7,2008,{"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":180},365,1000,{"period_high":25,"period_low":26,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":16,"start_date":179,"end_date":5},2013767,735024986.139482,22.97,"2025-04-22",[181,182,192,203,214,225,236,246,256,266,277,287,298,309,319,329,340,351,362,373,384,394,403,414,424,434,445,456,467,478,488,499,509,520,531,540,551,562,572,583,594,605,616,627,638,649,660,671,681,692,703,714,724,735,746,755,763,770,776,785,794,803,812,819,827,836,843,852,861,869,878,887,895,903,912,919,928,937,945,953,962,971,978,987,995,1003,1012,1020,1029,1038,1047,1056,1065,1073,1081,1089,1096,1105,1113,1122,1130,1138,1147,1155,1164,1171,1178,1186,1195,1203,1212,1220,1227,1236,1245,1254,1261,1267,1274,1282,1289,1298,1305,1313,1322,1331,1338,1346,1351,1359,1368,1376,1383,1391,1397,1405,1412,1420,1427,1436,1444,1451,1458,1466,1474,1481,1488,1496,1503,1511,1516,1524,1531,1539,1546,1554,1562,1570,1578,1585,1591,1599,1607,1614,1622,1629,1636,1642,1650,1657,1666,1675,1682,1690,1697,1706,1715,1723,1732,1740,1748,1756,1764,1773,1782,1791,1799,1808,1815,1822,1829,1837,1845,1852,1859,1865,1874,1880,1887,1893,1901,1908,1917,1925,1934,1941,1948,1956,1963,1972,1978,1985,1991,1998,2006,2014,2022,2031,2040,2049,2056,2062,2069,2077,2084,2093,2102,2109,2117,2126,2132,2139,2144,2151,2158,2163,2172,2180,2188,2194,2202,2209,2216,2225,2234,2241,2249,2255,2264,2272,2281,2289,2298,2305,2313,2321,2326,2334,2339,2345,2352,2359,2364,2370,2377,2382,2388,2393,2401,2409,2417,2425,2431,2439,2446,2454,2460,2468,2475,2481,2490,2495,2502,2508,2515,2523,2528,2536,2543,2550,2557,2565,2574,2580,2586,2595,2603,2609,2614,2622,2629,2635,2642,2649,2656,2662,2669,2675,2681,2688,2695,2702,2707,2713,2721,2729,2735,2742,2749,2755,2760,2766,2772,2778,2782,2789,2796,2804,2812,2817,2823,2829,2835,2841,2847,2852,2857,2862,2868,2877,2884,2890,2897,2904,2909,2916,2922,2929,2936,2941,2946,2954,2961,2967,2975,2981,2988,2996,3000,3004,3009,3015,3023,3031,3037],{"date":5,"open":17,"high":18,"low":17,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":183,"open":184,"high":185,"low":186,"close":19,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",93.56,93.82,90.2,0.61,0.67,1365787.717281,23604,91.9074,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",88.9,92.69,88.855,91.7,2.9,3.27,1879746.970511,29388,91.7554,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",87.49,89.09,86.72,88.8,0.86,0.98,1600614.467557,26571,88.4545,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",85.66,88.695,84.62,87.94,-0.18,-0.2,1914141.942852,30944,87.9352,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-25",90.88,92.64,87.37,88.12,-3.16,-3.46,1762510.822374,27219,89.1662,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-24",91,91.46,89.34,91.28,0,1618356.123585,23078,90.7877,{"date":247,"open":248,"high":249,"low":250,"close":241,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-23",89.39,91.52,88.77,2.06,2.31,1520966.82547,25120,90.575,{"date":257,"open":238,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-22",91.25,87.68,89.22,-0.49,-0.55,1443162.107264,24641,89.0199,{"date":267,"open":268,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-21",87.51,90.12,86.96,89.71,2.75,3.16,1237552.897366,24181,89.1624,{"date":278,"open":279,"high":280,"low":281,"close":270,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-18",89.49,89.75,86.54,-2.01,-2.26,3264167.215903,31770,87.3966,{"date":288,"open":289,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-17",85.49,89.73,83.81,88.97,3.94,4.63,1997770.136207,32070,88.3889,{"date":299,"open":300,"high":301,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-16",83.75,86.295,83.655,85.03,-0.13,-0.15,1979844.622713,31869,85.2465,{"date":310,"open":311,"high":312,"low":313,"close":314,"change":315,"percent_change":107,"volume":316,"transactions":317,"vwap":318},"2026-09-15",83.61,87.66,83.3,85.16,0.05,1552288.094234,33205,85.6107,{"date":320,"open":321,"high":322,"low":323,"close":324,"change":325,"percent_change":251,"volume":326,"transactions":327,"vwap":328},"2026-09-14",84.5,85.97,83.04,85.11,1.72,2357525.245589,35405,84.908,{"date":330,"open":331,"high":332,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-11",83.49,84.76,82.1548,83.39,-0.09,-0.11,2354727.715587,36053,83.3225,{"date":341,"open":342,"high":343,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-10",86,88.24,83.405,83.48,-3.1,-3.58,2100501.682845,30503,84.5788,{"date":352,"open":353,"high":354,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-09",88.39,88.85,86.01,86.58,-1.84,-2.08,2586274.848046,35208,87.1847,{"date":363,"open":364,"high":365,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-08",89.98,90.59,88.101,88.42,-3.39,-3.69,2490421.301947,35079,89.2439,{"date":374,"open":375,"high":376,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-04",95.14,96,91.45,91.81,-4.32,-4.49,1957300.652828,31639,92.4993,{"date":385,"open":386,"high":387,"low":386,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-03",92,96.465,96.13,6.55,7.31,3880444.874944,50629,94.9033,{"date":395,"open":386,"high":396,"low":240,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-02",93.5,89.58,-2.81,-3.04,2399624.582902,41577,90.3283,{"date":404,"open":405,"high":406,"low":407,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-09-01",95.76,96.99,92.095,92.39,-5.16,-5.29,2862176.096198,41659,93.0749,{"date":415,"open":416,"high":417,"low":418,"close":419,"change":420,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-31",98,102.415,95.36,97.55,-2.36,5939346.864161,63806,97.1433,{"date":425,"open":426,"high":25,"low":427,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-28",103.89,96.82,99.91,16.17,19.31,10113762.585109,125908,100.7545,{"date":435,"open":436,"high":437,"low":438,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-27",82.645,85.78,82,83.74,4.49,5.67,5250976.773367,76510,86.7704,{"date":446,"open":447,"high":448,"low":449,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-26",79.05,80.91,78.79,79.25,-1.15,-1.43,1695698.760072,27295,79.5723,{"date":457,"open":458,"high":459,"low":460,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-25",82.98,83.32,79.44,80.4,-2.84,-3.41,2113848.797804,35804,80.8314,{"date":468,"open":469,"high":470,"low":471,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-24",85.68,86.06,82.95,83.24,-2.7,-3.14,2169788.365145,34485,83.5918,{"date":479,"open":480,"high":481,"low":482,"close":483,"change":484,"percent_change":315,"volume":485,"transactions":486,"vwap":487},"2026-08-21",85.43,86.24,83.51,85.94,0.04,1411229.16845,25339,85.6477,{"date":489,"open":490,"high":491,"low":492,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-20",87.89,88.205,85.27,85.9,-1.44,-1.65,1748219.356337,28465,85.9363,{"date":500,"open":501,"high":502,"low":321,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-19",84.98,87.96,87.34,2.33,2.74,3549662.118477,45536,86.4414,{"date":510,"open":511,"high":512,"low":513,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-18",84.11,86.59,83.495,85.01,1.57,1.88,2760465.991531,33538,85.4211,{"date":521,"open":522,"high":523,"low":524,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-17",85.51,86.375,82.18,83.44,-3.24,-3.74,3414535.79083,38920,83.4625,{"date":532,"open":355,"high":533,"low":291,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-14",87.61,86.68,0.65,0.76,3338969.485928,52378,85.7803,{"date":541,"open":542,"high":543,"low":544,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-13",77.72,86.7,77.52,86.03,8.87,11.5,4591383.151307,60701,83.0118,{"date":552,"open":553,"high":554,"low":555,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-12",74.83,77.37,74.64,77.16,0.81,1.06,1348726.945437,26322,76.6718,{"date":563,"open":564,"high":565,"low":566,"close":567,"change":568,"percent_change":484,"volume":569,"transactions":570,"vwap":571},"2026-08-11",75.99,77.39,75.265,76.35,0.03,1080916.593626,21013,76.4213,{"date":573,"open":574,"high":575,"low":576,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-10",74.03,77.075,73.7876,76.32,1.21,1.61,2498060.205167,38730,76.2767,{"date":584,"open":585,"high":586,"low":587,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-07",71.69,75.48,71.2072,75.11,5.16,7.38,2439962.833656,40122,74.6721,{"date":595,"open":596,"high":597,"low":598,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-08-06",67.17,70.16,66.465,69.95,0.23,0.33,1710407.921133,30052,69.1748,{"date":606,"open":607,"high":608,"low":609,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-08-05",72.62,72.83,69.49,69.72,-1.34,-1.89,2359962.112474,35653,70.0944,{"date":617,"open":618,"high":619,"low":620,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-08-04",67.67,71.45,67.06,71.06,2.32,3.38,1778293.069247,29745,70.777,{"date":628,"open":629,"high":630,"low":631,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-08-03",67.01,69.8,67,68.74,2.95,4.48,2549344.74953,35057,68.955,{"date":639,"open":640,"high":641,"low":642,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-31",63.64,66.05,63.2,65.79,1.54,2.4,1638675.639435,27098,65.4356,{"date":650,"open":651,"high":652,"low":653,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-30",64.49,64.9075,62.925,64.25,-0.19,-0.29,1734200.272896,28398,64.1812,{"date":661,"open":662,"high":663,"low":664,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-29",62.34,66.06,62.25,64.44,2.34,3.77,2170558.776638,32005,64.4888,{"date":672,"open":673,"high":674,"low":675,"close":676,"change":209,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-28",61.62,63.13,60.25,62.1,1.4,1225164.75018,26522,62.2009,{"date":682,"open":683,"high":684,"low":685,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-27",59.9,62.21,59.48,61.24,2.56,4.36,1397990.87508,26350,61.3159,{"date":693,"open":694,"high":695,"low":696,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-24",58.06,58.96,57.645,58.68,1.35,2.35,954547.781943,17116,58.4651,{"date":704,"open":705,"high":706,"low":707,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-23",59.3,59.455,56.055,57.33,-1.35,-2.3,1704995.008012,26088,57.1559,{"date":715,"open":716,"high":717,"low":718,"close":697,"change":719,"percent_change":720,"volume":721,"transactions":722,"vwap":723},"2026-07-22",59.66,59.71,58.29,-1.5,-2.49,1526741.085129,25051,58.7479,{"date":725,"open":726,"high":727,"low":728,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":733,"vwap":734},"2026-07-21",60.72,63.44,59.2875,60.18,-2.56,-4.08,1894763.272984,30553,60.7229,{"date":736,"open":737,"high":738,"low":739,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":744,"vwap":745},"2026-07-20",60.61,63.215,60.3,62.74,1.15,1.87,1353051.558538,22108,62.4645,{"date":747,"open":748,"high":749,"low":750,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":751},"2026-07-17",61.3,62.46,61.02,61.59,-0.52,-0.84,1459100,{"date":756,"open":757,"high":758,"low":759,"close":760,"change":304,"percent_change":761,"volume":762,"transactions":9,"vwap":760},"2026-07-16",62.19,63.16,60.7,62.11,-0.21,1488200,{"date":764,"open":765,"high":766,"low":673,"close":767,"change":768,"percent_change":304,"volume":769,"transactions":9,"vwap":767},"2026-07-15",63.42,64.64,62.24,-0.08,1718900,{"date":771,"open":772,"high":128,"low":773,"close":774,"change":336,"percent_change":220,"volume":775,"transactions":9,"vwap":774},"2026-07-14",59.84,59.46,62.32,2070100,{"date":777,"open":778,"high":779,"low":780,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-07-13",61.16,63.12,60.56,62.43,2.19,3.64,1985600,{"date":786,"open":787,"high":788,"low":789,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-07-10",63.49,63.97,59.76,60.24,-1.82,-2.93,1499100,{"date":795,"open":796,"high":797,"low":798,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-07-09",58.62,62.75,58.35,62.060001,1.98,3.3,1504500,{"date":804,"open":805,"high":806,"low":807,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-07-08",58.049999,60.41,57.78,60.080002,0.62,1.04,1959900,{"date":813,"open":814,"high":815,"low":816,"close":773,"change":817,"percent_change":515,"volume":818,"transactions":9,"vwap":773},"2026-07-07",59.8,61.28,58.0099983,0.92,1569600,{"date":820,"open":821,"high":822,"low":823,"close":824,"change":825,"percent_change":209,"volume":826,"transactions":9,"vwap":824},"2026-07-06",57,58.6,56.56,58.54,0.5,1318300,{"date":828,"open":829,"high":830,"low":831,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-07-02",58.45,59.79,57.46,58.040001,-0.41,-0.7,1555100,{"date":837,"open":838,"high":830,"low":839,"close":829,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":829},"2026-07-01",58.7,58.09,1.43,2.51,1670500,{"date":844,"open":845,"high":846,"low":847,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-06-30",56.11,57.56,56.0099983,57.02,0.07,0.12,1191000,{"date":853,"open":854,"high":855,"low":856,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-06-29",57.51,58.86,56.84,56.95,0.71,1.26,1751300,{"date":862,"open":863,"high":864,"low":863,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-06-26",53.88,56.93,56.24,2.64,4.93,3538100,{"date":870,"open":871,"high":872,"low":873,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-06-25",56.7,56.78,53.040001,53.6,-5.11,-8.7,3389100,{"date":879,"open":880,"high":881,"low":882,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-06-24",58.4,59.59,57.75,58.71,-0.27,-0.46,1603500,{"date":888,"open":889,"high":890,"low":891,"close":892,"change":122,"percent_change":893,"volume":894,"transactions":9,"vwap":892},"2026-06-23",59,60.23,58.56,58.98,0.43,1776500,{"date":896,"open":897,"high":898,"low":899,"close":900,"change":901,"percent_change":833,"volume":902,"transactions":9,"vwap":900},"2026-06-22",57.98,60.47,56.6,58.73,-0.24,2140600,{"date":904,"open":905,"high":906,"low":907,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-06-18",58,59.13,55.9,58.97,0.41,0.7,3287700,{"date":913,"open":716,"high":914,"low":915,"close":891,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":891},"2026-06-17",60.94,58.099998,-1.55,-2.58,1794000,{"date":920,"open":921,"high":922,"low":923,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-06-16",62.17,62.8,59.43,60.11,-2.19,-3.52,1472700,{"date":929,"open":930,"high":931,"low":932,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-06-15",61.07,63.39,60.2,62.3,1.95,3.23,2342300,{"date":938,"open":939,"high":914,"low":940,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-06-12",60.22,58.16,60.35,0.13,0.22,1540100,{"date":946,"open":947,"high":948,"low":949,"close":939,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":939},"2026-06-11",59.68,60.74,58.32,-0.56,-0.92,1497400,{"date":954,"open":955,"high":956,"low":957,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-06-10",59.78,61.42,59.02,60.78,-0.48,-0.78,1241800,{"date":963,"open":964,"high":965,"low":966,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-06-09",61.0099983,62.28,58.79,61.26,-0.88,-1.42,2457800,{"date":972,"open":973,"high":974,"low":780,"close":975,"change":152,"percent_change":976,"volume":977,"transactions":9,"vwap":975},"2026-06-08",61.58,62.6,62.14,0.57,1542900,{"date":979,"open":980,"high":981,"low":982,"close":983,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":983},"2026-06-05",64.98,66.3,61.65,61.79,-3.3,-5.07,1836600,{"date":988,"open":989,"high":990,"low":991,"close":992,"change":993,"percent_change":644,"volume":994,"transactions":9,"vwap":992},"2026-06-04",64.77,66.8,63.28,65.089996,0.99,1767500,{"date":996,"open":997,"high":998,"low":999,"close":1000,"change":1001,"percent_change":409,"volume":1002,"transactions":9,"vwap":1000},"2026-06-03",66.31,66.9,63.25,64.099998,-3.49,2630400,{"date":1004,"open":1005,"high":1006,"low":1007,"close":1008,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1008},"2026-06-02",65.48,67.8,64.029999,67.59,-0.47,-0.69,2599700,{"date":1013,"open":1014,"high":1015,"low":674,"close":1016,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1016},"2026-06-01",67.07,68.72,68.059998,3.36,5.19,4248100,{"date":1021,"open":1022,"high":1023,"low":1024,"close":1025,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1025},"2026-05-29",53.91,65.26,53.2,64.7,7.09,12.31,7471900,{"date":1030,"open":1031,"high":1032,"low":1033,"close":1034,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1034},"2026-05-28",57.099998,59.19,56,57.61,3.71,6.88,6300700,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-05-27",53.29,54.75,53.12,53.9,-0.51,-0.94,1984000,{"date":1048,"open":1049,"high":1050,"low":1051,"close":1052,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1052},"2026-05-26",53.97,54.91,53.13,54.41,-0.4,-0.73,1587000,{"date":1057,"open":1058,"high":1059,"low":1060,"close":1061,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1061},"2026-05-22",54.57,56.09,54.26,54.81,0.97,1.8,1374900,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1070,"change":494,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1070},"2026-05-21",54.51,54.84,53.5,53.84,-2.6,1253500,{"date":1074,"open":1075,"high":1076,"low":1077,"close":1078,"change":1079,"percent_change":198,"volume":1080,"transactions":9,"vwap":1078},"2026-05-20",52.65,55.3,52,55.28,1.56,2112400,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1086,"change":655,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1086},"2026-05-19",55.49,56.3,53.19,53.72,-0.35,2425800,{"date":1090,"open":1091,"high":1092,"low":1091,"close":1022,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1022},"2026-05-18",50.55,54.0099983,3.31,6.54,2192500,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1101,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1101},"2026-05-15",50.48,51.52,49.29,50.6,0.82,1.65,2408200,{"date":1106,"open":1107,"high":1108,"low":1109,"close":1110,"change":578,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1110},"2026-05-14",48.69,50.61,47.56,49.78,2.49,1504700,{"date":1114,"open":1115,"high":1116,"low":1117,"close":1118,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1118},"2026-05-13",48.21,49,47.59,48.57,-1.52,-3.03,2262200,{"date":1123,"open":1124,"high":1125,"low":1126,"close":1127,"change":656,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1127},"2026-05-12",50.66,51.080002,49.69,50.09,-0.58,1860200,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1135,"change":1136,"percent_change":347,"volume":1137,"transactions":9,"vwap":1135},"2026-05-11",51.42,52.74,49.49,50.38,-1.87,2144200,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1143,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1143},"2026-05-08",50.74,52.31,49.92,52.25,0.63,1.22,1270300,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1152,"change":841,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1152},"2026-05-07",52.11,53.33,51.31,51.62,5.11,2455800,{"date":1156,"open":1157,"high":1158,"low":1159,"close":1160,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1160},"2026-05-06",49.13,50,48.07,49.11,-1.04,-2.07,1240200,{"date":1165,"open":1166,"high":1077,"low":1167,"close":1168,"change":1044,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1168},"2026-05-05",51.09,49.73,50.15,-1.01,1180400,{"date":1172,"open":1173,"high":1174,"low":1173,"close":1124,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1124},"2026-05-04",48.71,50.99,2.05,4.22,1080600,{"date":1179,"open":1180,"high":1158,"low":1181,"close":1182,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1182},"2026-05-01",47.95,47.84,48.61,2.18,4.7,1543500,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1191,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1191},"2026-04-30",46.9,46.99,45.32,46.43,-0.97,-2.05,1760100,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1200,"change":1201,"percent_change":336,"volume":1202,"transactions":9,"vwap":1200},"2026-04-29",47,47.44,46.24,47.4,-0.05,1230800,{"date":1204,"open":1205,"high":1206,"low":1207,"close":1208,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1208},"2026-04-28",48.56,50.35,47.26,47.45,-0.38,-0.79,1215500,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1217,"change":840,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1217},"2026-04-27",46.4,48.98,45.94,47.83,3.08,1689900,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1214,"change":535,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1214},"2026-04-24",45.68,46.59,44.61,1.42,2419100,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1232,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1232},"2026-04-23",47.91,47.98,44.31,45.75,-3.48,-7.07,2040100,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1241,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1241},"2026-04-22",48.65,49.38,48.24,49.23,0.84,1.74,1596000,{"date":1246,"open":1247,"high":1248,"low":1249,"close":1250,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1250},"2026-04-21",48.81,50.28,48.09,48.39,-0.57,-1.16,921600,{"date":1255,"open":1256,"high":1257,"low":1256,"close":1258,"change":677,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1258},"2026-04-20",47.39,49.21,48.96,2.94,1769200,{"date":1262,"open":1263,"high":1160,"low":1264,"close":1109,"change":1265,"percent_change":761,"volume":1266,"transactions":9,"vwap":1109},"2026-04-17",48.75,47.14,-0.1,2190800,{"date":1268,"open":1269,"high":1241,"low":1270,"close":1271,"change":1272,"percent_change":142,"volume":1273,"transactions":9,"vwap":1271},"2026-04-16",48.92,47.25,47.66,0.15,1929500,{"date":1275,"open":1223,"high":1276,"low":1277,"close":1278,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1278},"2026-04-15",48.2,46.28,47.51,2.12,4.67,1428300,{"date":1283,"open":1284,"high":1223,"low":1285,"close":1286,"change":221,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1286},"2026-04-14",45.86,44.83,45.39,-0.44,1380500,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1294,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1294},"2026-04-13",43.67,45.78,43.3,45.59,2.29,5.29,2018300,{"date":1299,"open":1300,"high":1301,"low":26,"close":1293,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1293},"2026-04-10",45.0099983,45.02,-1.7,-3.78,3216100,{"date":1306,"open":1307,"high":1307,"low":1308,"close":1309,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1309},"2026-04-09",48.32,44.41,45,-3.72,-7.64,2523100,{"date":1314,"open":1315,"high":1316,"low":1317,"close":1318,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1318},"2026-04-08",51.6,51.91,48.43,48.72,-1.1,-2.21,1792400,{"date":1323,"open":1324,"high":1325,"low":1326,"close":1327,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1327},"2026-04-07",50.24,50.45,48.91,49.82,-0.74,-1.46,1579800,{"date":1332,"open":1333,"high":1334,"low":1126,"close":1335,"change":336,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1335},"2026-04-06",50.83,51.29,50.56,-0.22,1121900,{"date":1339,"open":1340,"high":1341,"low":1342,"close":1343,"change":536,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1343},"2026-04-02",49.67,51.54,48.11,50.67,1.52,910400,{"date":1347,"open":1140,"high":1174,"low":1118,"close":1348,"change":768,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1348},"2026-04-01",49.91,-0.16,1207000,{"date":1352,"open":1353,"high":1354,"low":1116,"close":1355,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1355},"2026-03-31",49.56,50.92,49.99,0.58,1.17,1860600,{"date":1360,"open":1361,"high":1362,"low":1363,"close":1364,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1364},"2026-03-30",49.25,51.02,49.099998,49.41,0.89,1.83,1352800,{"date":1369,"open":1370,"high":1370,"low":1371,"close":1372,"change":1373,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1372},"2026-03-27",50.4,47.49,48.52,-2.79,-5.44,1748500,{"date":1377,"open":1378,"high":1379,"low":1380,"close":1151,"change":1381,"percent_change":505,"volume":1382,"transactions":9,"vwap":1151},"2026-03-26",49.43,52.18,49.33,1.37,1274300,{"date":1384,"open":1385,"high":1386,"low":1173,"close":1387,"change":1388,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1387},"2026-03-25",50.82,51.44,49.94,0.27,0.54,1379900,{"date":1392,"open":1077,"high":1077,"low":1393,"close":1340,"change":1394,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1340},"2026-03-24",49.55,-3.22,-6.09,2039000,{"date":1398,"open":1399,"high":1400,"low":1401,"close":1402,"change":1403,"percent_change":1210,"volume":1404,"transactions":9,"vwap":1402},"2026-03-23",53.31,54.21,52.38,52.89,-0.42,1832100,{"date":1406,"open":1407,"high":1408,"low":1409,"close":1399,"change":357,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1399},"2026-03-20",54,54.52,52.64,-3.34,7821300,{"date":1413,"open":1083,"high":1414,"low":1415,"close":1416,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1416},"2026-03-19",56.88,54.040001,55.15,-0.61,-1.09,1619000,{"date":1421,"open":1422,"high":1423,"low":1067,"close":1424,"change":1425,"percent_change":535,"volume":1426,"transactions":9,"vwap":1424},"2026-03-18",54.97,56.61,55.76,0.36,1735600,{"date":1428,"open":1429,"high":1430,"low":1431,"close":1432,"change":1433,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1432},"2026-03-17",53.46,56.33,53.049999,55.4,1.96,3.67,2305400,{"date":1437,"open":1438,"high":1439,"low":1440,"close":1441,"change":934,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1441},"2026-03-16",52.87,54.15,51.99,53.44,3.79,2758400,{"date":1445,"open":1446,"high":1447,"low":1448,"close":1449,"change":761,"percent_change":833,"volume":1450,"transactions":9,"vwap":1449},"2026-03-13",51.55,52.59,50.93,51.49,2036000,{"date":1452,"open":1453,"high":1454,"low":1132,"close":1455,"change":451,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1455},"2026-03-12",52.55,54.58,51.7,-2.18,1465500,{"date":1459,"open":1460,"high":1461,"low":1462,"close":1463,"change":46,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1463},"2026-03-11",52.49,54.2,51.16,52.85,1.93,1550100,{"date":1467,"open":874,"high":1468,"low":1469,"close":1470,"change":1471,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1470},"2026-03-10",53.82,50.63,51.85,-1.4,-2.63,2065300,{"date":1475,"open":1476,"high":1477,"low":1151,"close":1478,"change":959,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1478},"2026-03-09",52.9,53.48,53.25,-0.89,2560600,{"date":1482,"open":1483,"high":1484,"low":1485,"close":1486,"change":858,"percent_change":82,"volume":1487,"transactions":9,"vwap":1486},"2026-03-06",52.8,54.27,51.81,53.73,2231100,{"date":1489,"open":1490,"high":1491,"low":1492,"close":1493,"change":1357,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1493},"2026-03-05",52.4,54.98,52.029999,53.02,2.26,2764000,{"date":1497,"open":1498,"high":1499,"low":1455,"close":1470,"change":1500,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1470},"2026-03-04",52.54,53.42,-0.83,-1.58,2604900,{"date":1504,"open":1505,"high":1506,"low":1507,"close":1508,"change":901,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1508},"2026-03-03",51.049999,53.76,50.59,52.68,-0.45,2897900,{"date":1512,"open":1462,"high":1491,"low":1462,"close":1513,"change":1514,"percent_change":20,"volume":1515,"transactions":9,"vwap":1513},"2026-03-02",52.92,0.85,2810400,{"date":1517,"open":1518,"high":1518,"low":1519,"close":1520,"change":1521,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1520},"2026-02-27",55.099998,49.9,52.07,-9.51,-15.44,7388000,{"date":1525,"open":1526,"high":1527,"low":1526,"close":973,"change":1528,"percent_change":1529,"volume":1530,"transactions":9,"vwap":973},"2026-02-26",58.99,62.099998,3.58,6.17,4087500,{"date":1532,"open":1533,"high":1534,"low":1535,"close":905,"change":1536,"percent_change":1537,"volume":1538,"transactions":9,"vwap":905},"2026-02-25",56.48,58.42,54.72,1.62,2.87,2298800,{"date":1540,"open":1468,"high":897,"low":1541,"close":1542,"change":1543,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1542},"2026-02-24",53.27,56.38,3.04,5.7,3083900,{"date":1547,"open":1548,"high":864,"low":1549,"close":1550,"change":1551,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1550},"2026-02-23",56.73,52.73,53.34,-4.78,-8.22,4328100,{"date":1555,"open":1556,"high":1025,"low":1557,"close":1558,"change":1559,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1558},"2026-02-20",62.040001,57.83,58.12,-3.94,-6.35,2673800,{"date":1563,"open":1564,"high":1565,"low":1566,"close":799,"change":1567,"percent_change":1568,"volume":1569,"transactions":9,"vwap":799},"2026-02-19",60.87,62.31,60.049999,1.03,1.69,1511600,{"date":1571,"open":1572,"high":1573,"low":1574,"close":1575,"change":1576,"percent_change":210,"volume":1577,"transactions":9,"vwap":1575},"2026-02-18",60.37,61.68,59.15,61.029999,0.59,1597700,{"date":1579,"open":967,"high":1580,"low":1581,"close":1582,"change":1583,"percent_change":357,"volume":1584,"transactions":9,"vwap":1582},"2026-02-17",62,58.85,60.44,-1.13,3149100,{"date":1586,"open":1587,"high":758,"low":790,"close":1588,"change":60,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1588},"2026-02-13",61.49,61.57,1.97,1944600,{"date":1592,"open":673,"high":1593,"low":1594,"close":1595,"change":1596,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1595},"2026-02-12",62.5,57.55,60.38,-1.47,-2.38,2469300,{"date":1600,"open":1601,"high":1601,"low":1602,"close":1603,"change":1604,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1603},"2026-02-11",63.29,60.52,61.85,-1.53,-2.41,1528800,{"date":1608,"open":1609,"high":1005,"low":1610,"close":1611,"change":1175,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1611},"2026-02-10",64,62.7,63.38,3.34,1672500,{"date":1615,"open":1616,"high":975,"low":1617,"close":1618,"change":1619,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1618},"2026-02-09",60,59.0099983,61.33,2.21,3.74,2322300,{"date":1623,"open":880,"high":1624,"low":1625,"close":1626,"change":1433,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1626},"2026-02-06",60.029999,57.0099983,59.12,3.43,2118300,{"date":1630,"open":1631,"high":1632,"low":871,"close":1633,"change":1394,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1633},"2026-02-05",59.2,60.67,57.16,-5.33,1916700,{"date":1637,"open":957,"high":1638,"low":1639,"close":1595,"change":1425,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1595},"2026-02-04",61.7,57.27,0.6,2601300,{"date":1643,"open":1644,"high":1644,"low":1645,"close":1646,"change":1647,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1646},"2026-02-03",64.34,58.74,60.02,-5.46,-8.34,2977000,{"date":1651,"open":1652,"high":1653,"low":1654,"close":1005,"change":1509,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1005},"2026-02-02",65.99,67.029999,64.28,-0.68,2354300,{"date":1658,"open":1659,"high":1660,"low":1661,"close":1662,"change":1663,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1662},"2026-01-30",67.25,68.79,65.54,65.93,-1.79,-2.64,1716600,{"date":1667,"open":1668,"high":1669,"low":1670,"close":1671,"change":1672,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1671},"2026-01-29",71.32,71.89,65.39,67.72,-5.66,-7.71,2489000,{"date":1676,"open":1677,"high":1678,"low":1679,"close":1680,"change":753,"percent_change":1583,"volume":1681,"transactions":9,"vwap":1680},"2026-01-28",75.31,76.15,73.27,73.38,790500,{"date":1683,"open":1684,"high":1685,"low":1686,"close":1687,"change":1045,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1687},"2026-01-27",75.33,75.71,73.74,74.22,-1.25,1719700,{"date":1691,"open":1692,"high":1693,"low":1692,"close":1694,"change":623,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1694},"2026-01-26",72.089996,75.75,75.16,4.71,1777100,{"date":1698,"open":1699,"high":1700,"low":1701,"close":1702,"change":1703,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1702},"2026-01-23",71.72,72.58,71.23,71.78,-0.02,-0.03,1143100,{"date":1707,"open":1708,"high":1709,"low":1710,"close":1711,"change":1712,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1711},"2026-01-22",70.6,72.25,70.2,71.8,2.28,3.28,1117900,{"date":1716,"open":1717,"high":1718,"low":1719,"close":1720,"change":1201,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1720},"2026-01-21",69.73,70.010002,67.97,69.52,-0.07,1390700,{"date":1724,"open":1725,"high":1726,"low":1727,"close":1728,"change":1729,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1728},"2026-01-20",71,72.14,69.36,69.57,-1.81,-2.54,1452400,{"date":1733,"open":1734,"high":1735,"low":1736,"close":1737,"change":452,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1737},"2026-01-16",73.81,74.93,71.22,71.38,-1.96,2255900,{"date":1741,"open":1742,"high":1743,"low":1744,"close":1745,"change":152,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1745},"2026-01-15",72.9,76.42,72.78,72.81,0.48,1930900,{"date":1749,"open":1750,"high":1750,"low":1751,"close":1752,"change":1753,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1752},"2026-01-14",75.47,72.28,72.46,-2.88,-3.82,1045400,{"date":1757,"open":1758,"high":1759,"low":1760,"close":1761,"change":709,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1761},"2026-01-13",77.35,77.9,74.32,75.34,-1.76,1354900,{"date":1765,"open":1766,"high":1767,"low":1768,"close":1769,"change":1770,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1769},"2026-01-12",78.26,78.69,76.39,76.69,-1.93,-2.45,1127600,{"date":1774,"open":1775,"high":1776,"low":1777,"close":1778,"change":1779,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1778},"2026-01-09",78.66,80.67,78.4,78.62,0.14,0.18,1398100,{"date":1783,"open":1784,"high":1785,"low":1786,"close":1787,"change":1788,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1787},"2026-01-08",76.59,79.12,74.44,78.48,1.38,1.79,1668200,{"date":1792,"open":1793,"high":1794,"low":1795,"close":1796,"change":1797,"percent_change":1589,"volume":1798,"transactions":9,"vwap":1796},"2026-01-07",75.87,77.8,75.57,77.099998,1.49,802900,{"date":1800,"open":1801,"high":1802,"low":1803,"close":1804,"change":1805,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1804},"2026-01-06",74.5,75.69,73.78,75.61,1.3,1.75,1071000,{"date":1809,"open":1810,"high":1804,"low":1811,"close":1812,"change":1806,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1812},"2026-01-05",72.88,72.66,74.31,2.41,1166400,{"date":1816,"open":1817,"high":1818,"low":1819,"close":1820,"change":1753,"percent_change":1754,"volume":1821,"transactions":9,"vwap":1820},"2026-01-02",75.44,75.59,71.93,72.56,1354500,{"date":1823,"open":1824,"high":1825,"low":1826,"close":1817,"change":1827,"percent_change":916,"volume":1828,"transactions":9,"vwap":1817},"2025-12-31",76.14,76.47,75.36,-1.19,703300,{"date":1830,"open":1831,"high":1832,"low":1833,"close":1834,"change":885,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1834},"2025-12-30",76.55,77.29,76.51,76.63,-0.6,702900,{"date":1838,"open":1839,"high":1840,"low":1841,"close":1842,"change":850,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1842},"2025-12-29",76.38,77.17,76.029999,77.089996,0.16,1151500,{"date":1846,"open":1847,"high":1758,"low":1848,"close":1849,"change":1850,"percent_change":943,"volume":1851,"transactions":9,"vwap":1849},"2025-12-26",76.75,76.41,76.97,0.17,546200,{"date":1853,"open":1854,"high":1854,"low":1855,"close":1856,"change":655,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1856},"2025-12-24",77.22,76.24,76.8,-0.25,370600,{"date":1860,"open":1766,"high":1861,"low":1862,"close":1863,"change":494,"percent_change":357,"volume":1864,"transactions":9,"vwap":1863},"2025-12-23",78.38,75.81,76.99,1237400,{"date":1866,"open":1867,"high":1868,"low":1869,"close":1870,"change":1871,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1870},"2025-12-22",76.9,78.78,76.52,78.43,2.01,2.63,859500,{"date":1875,"open":1876,"high":1877,"low":1878,"close":1743,"change":122,"percent_change":601,"volume":1879,"transactions":9,"vwap":1743},"2025-12-19",75.86,76.66,74.66,1817100,{"date":1881,"open":1882,"high":1883,"low":1884,"close":1885,"change":1103,"percent_change":1619,"volume":1886,"transactions":9,"vwap":1885},"2025-12-18",75.089996,77.92,75.059998,76.17,1613100,{"date":1888,"open":555,"high":1889,"low":1890,"close":1891,"change":885,"percent_change":1417,"volume":1892,"transactions":9,"vwap":1891},"2025-12-17",76.22,73.93,74.52,1383300,{"date":1894,"open":1895,"high":1896,"low":1897,"close":1898,"change":859,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1898},"2025-12-16",73.45,75.25,73.44,74.98,1.71,1417400,{"date":1902,"open":1885,"high":1903,"low":1904,"close":1905,"change":1906,"percent_change":368,"volume":1907,"transactions":9,"vwap":1905},"2025-12-15",76.4,73.41,73.72,-2.59,1742600,{"date":1909,"open":1910,"high":1911,"low":1912,"close":1913,"change":1914,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1913},"2025-12-12",79.089996,79.85,75.84,76.31,-2.98,-3.76,1569000,{"date":1918,"open":1919,"high":1920,"low":1794,"close":1921,"change":1922,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1921},"2025-12-11",77.97,79.87,79.29,0.42,0.53,1888500,{"date":1926,"open":1927,"high":1928,"low":1929,"close":1930,"change":1931,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1930},"2025-12-10",74.51,79.32,74.019997,78.87,4.18,5.6,2207900,{"date":1935,"open":553,"high":564,"low":1936,"close":1937,"change":1938,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1937},"2025-12-09",73.92,74.69,-0.86,-1.14,2014300,{"date":1942,"open":1943,"high":567,"low":1801,"close":1944,"change":1945,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1944},"2025-12-08",74.6,75.55,0.88,1.18,3097400,{"date":1949,"open":1950,"high":1884,"low":1951,"close":1952,"change":1953,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1952},"2025-12-05",74.029999,73.73,74.67,0.94,1.27,1469900,{"date":1957,"open":1958,"high":586,"low":1959,"close":1951,"change":1960,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1951},"2025-12-04",75,73.34,-1.29,-1.72,1672000,{"date":1964,"open":1965,"high":1966,"low":1967,"close":1968,"change":1969,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1968},"2025-12-03",73.5,75.5,73.33,75.019997,2.76,3.82,1933100,{"date":1973,"open":1974,"high":1897,"low":1975,"close":1976,"change":1357,"percent_change":1103,"volume":1977,"transactions":9,"vwap":1976},"2025-12-02",72,71.82,72.26,1755100,{"date":1979,"open":1980,"high":1736,"low":1980,"close":1981,"change":1982,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1981},"2025-12-01",69.4,71.089996,0.56,0.79,1910100,{"date":1986,"open":1987,"high":1988,"low":1987,"close":1989,"change":1576,"percent_change":1242,"volume":1990,"transactions":9,"vwap":1989},"2025-11-28",69.97,71.27,70.53,937400,{"date":1992,"open":1993,"high":1994,"low":1995,"close":1996,"change":909,"percent_change":1576,"volume":1997,"transactions":9,"vwap":1996},"2025-11-26",69.24,70.98,68.91,69.94,2173100,{"date":1999,"open":2000,"high":2001,"low":2002,"close":2003,"change":2004,"percent_change":188,"volume":2005,"transactions":9,"vwap":2003},"2025-11-25",69.26,70.089996,68.099998,69.53,0.46,3779300,{"date":2007,"open":2008,"high":2009,"low":2010,"close":2011,"change":1192,"percent_change":2012,"volume":2013,"transactions":9,"vwap":2011},"2025-11-24",70.51,71.24,68.88,69.07,-1.38,3494100,{"date":2015,"open":1820,"high":2016,"low":2017,"close":2018,"change":2019,"percent_change":2020,"volume":2021,"transactions":9,"vwap":2018},"2025-11-21",76,68.78,70.040001,-12.04,-14.67,8944600,{"date":2023,"open":2024,"high":2025,"low":2026,"close":2027,"change":2028,"percent_change":2029,"volume":2030,"transactions":9,"vwap":2027},"2025-11-20",89.13,91.089996,81.83,82.080002,-6.2,-7.02,3763600,{"date":2032,"open":2033,"high":2034,"low":2035,"close":2036,"change":2037,"percent_change":2038,"volume":2039,"transactions":9,"vwap":2036},"2025-11-19",88.050003,89.84,87.54,88.28,-0.28,-0.32,1551100,{"date":2041,"open":2042,"high":2043,"low":2044,"close":2045,"change":2046,"percent_change":2047,"volume":2048,"transactions":9,"vwap":2045},"2025-11-18",87.019997,88.98,86.38,88.56,1.12,1.28,1663400,{"date":2050,"open":2051,"high":238,"low":2052,"close":2053,"change":368,"percent_change":2054,"volume":2055,"transactions":9,"vwap":2053},"2025-11-17",90.21,86.69,87.44,-3.73,1959300,{"date":2057,"open":2058,"high":2059,"low":268,"close":2060,"change":1009,"percent_change":1044,"volume":2061,"transactions":9,"vwap":2060},"2025-11-14",88.48,92.27,90.83,1255000,{"date":2063,"open":2064,"high":2065,"low":2066,"close":2067,"change":1252,"percent_change":1688,"volume":2068,"transactions":9,"vwap":2067},"2025-11-13",91.38,93.92,90.46,91.3,1256400,{"date":2070,"open":2071,"high":2072,"low":2073,"close":2074,"change":282,"percent_change":2075,"volume":2076,"transactions":9,"vwap":2074},"2025-11-12",94.88,96.07,92.23,92.46,-2.13,1484200,{"date":2078,"open":2079,"high":2080,"low":2079,"close":2081,"change":677,"percent_change":2082,"volume":2083,"transactions":9,"vwap":2081},"2025-11-11",92.61,95.010002,94.47,1.5,1413900,{"date":2085,"open":2086,"high":2087,"low":2088,"close":2089,"change":2090,"percent_change":2091,"volume":2092,"transactions":9,"vwap":2089},"2025-11-10",89.99,93.32,89.88,93.07,3.05,3.39,1901900,{"date":2094,"open":2095,"high":2096,"low":2097,"close":2098,"change":2099,"percent_change":2100,"volume":2101,"transactions":9,"vwap":2098},"2025-11-07",85.29,90.080002,84.87,90.019997,3.44,3.97,1587900,{"date":2103,"open":2104,"high":2105,"low":2106,"close":356,"change":885,"percent_change":2107,"volume":2108,"transactions":9,"vwap":356},"2025-11-06",88.27,89.67,84.84,-0.53,1255400,{"date":2110,"open":2111,"high":2112,"low":207,"close":2113,"change":2114,"percent_change":2115,"volume":2116,"transactions":9,"vwap":2113},"2025-11-05",88.22,88.52,87.040001,-1.49,-1.68,1161800,{"date":2118,"open":2119,"high":2120,"low":2121,"close":2122,"change":2123,"percent_change":2124,"volume":2125,"transactions":9,"vwap":2122},"2025-11-04",88.31,90.099998,86.31,88.53,-2.2,-2.42,1559100,{"date":2127,"open":2086,"high":2128,"low":240,"close":2129,"change":2130,"percent_change":1568,"volume":2131,"transactions":9,"vwap":2129},"2025-11-03",92.24,90.73,1.51,2097700,{"date":2133,"open":2134,"high":2135,"low":2136,"close":260,"change":2137,"percent_change":1953,"volume":2138,"transactions":9,"vwap":260},"2025-10-31",89.24,90.69,88.5,0.83,1329100,{"date":2140,"open":2141,"high":2142,"low":2141,"close":353,"change":1871,"percent_change":504,"volume":2143,"transactions":9,"vwap":353},"2025-10-30",85.84,90.38,1458600,{"date":2145,"open":2146,"high":2147,"low":2148,"close":2044,"change":753,"percent_change":2149,"volume":2150,"transactions":9,"vwap":2044},"2025-10-29",86.66,87.65,85.71,-0.96,1153500,{"date":2152,"open":2153,"high":2154,"low":2155,"close":2156,"change":1329,"percent_change":495,"volume":2157,"transactions":9,"vwap":2156},"2025-10-28",89.15,90.18,86.56,87.22,1004700,{"date":2159,"open":2160,"high":271,"low":230,"close":2161,"change":1746,"percent_change":1389,"volume":2162,"transactions":9,"vwap":2161},"2025-10-27",89.2,88.68,1379500,{"date":2164,"open":2165,"high":2166,"low":2167,"close":2168,"change":2169,"percent_change":2170,"volume":2171,"transactions":9,"vwap":2168},"2025-10-24",88.13,90.07,87.87,88.2,1.05,1.2,1466500,{"date":2173,"open":2174,"high":2156,"low":2175,"close":2176,"change":2177,"percent_change":2178,"volume":2179,"transactions":9,"vwap":2176},"2025-10-23",85.82,85.65,87.15,1.08,1.25,1152300,{"date":2181,"open":2182,"high":2183,"low":2184,"close":2185,"change":2186,"percent_change":1054,"volume":2187,"transactions":9,"vwap":2185},"2025-10-22",86.18,86.55,84.8,86.07,-0.63,1730500,{"date":2189,"open":2190,"high":2191,"low":331,"close":543,"change":1537,"percent_change":2192,"volume":2193,"transactions":9,"vwap":543},"2025-10-21",83.88,86.88,3.42,1279200,{"date":2195,"open":2196,"high":2197,"low":2196,"close":2198,"change":2199,"percent_change":2200,"volume":2201,"transactions":9,"vwap":2198},"2025-10-20",81.47,83.95,83.83,2.67,3.29,1256900,{"date":2203,"open":461,"high":2204,"low":2205,"close":2206,"change":809,"percent_change":2207,"volume":2208,"transactions":9,"vwap":2206},"2025-10-17",81.67,80.24,81.16,0.77,1424500,{"date":2210,"open":2211,"high":2212,"low":2213,"close":2214,"change":152,"percent_change":2215,"volume":1129,"transactions":9,"vwap":2214},"2025-10-16",81,82.34,78.9,80.54,0.44,{"date":2217,"open":2218,"high":2219,"low":2220,"close":2221,"change":2222,"percent_change":2223,"volume":2224,"transactions":9,"vwap":2221},"2025-10-15",82.61,82.75,79.8,80.19,-1.62,-1.98,2537400,{"date":2226,"open":2227,"high":2228,"low":2229,"close":2230,"change":2231,"percent_change":2232,"volume":2233,"transactions":9,"vwap":2230},"2025-10-14",83.5,84.59,81.73,81.81,-2.91,-3.43,1972200,{"date":2235,"open":2156,"high":2236,"low":2237,"close":2238,"change":1762,"percent_change":2239,"volume":2240,"transactions":9,"vwap":2238},"2025-10-13",87.77,84.26,84.72,-2.04,2062900,{"date":2242,"open":2243,"high":2244,"low":2245,"close":2246,"change":867,"percent_change":2247,"volume":2248,"transactions":9,"vwap":2246},"2025-10-10",91.07,92.96,84.85,86.48,6.05,4824500,{"date":2250,"open":2251,"high":2251,"low":2252,"close":2253,"change":495,"percent_change":2223,"volume":2254,"transactions":9,"vwap":2253},"2025-10-09",82.99,80.77,81.55,1564400,{"date":2256,"open":2257,"high":2258,"low":2259,"close":2260,"change":2261,"percent_change":2262,"volume":2263,"transactions":9,"vwap":2260},"2025-10-08",81.5,84.010002,81.22,83.2,2.8,3.48,1608400,{"date":2265,"open":2266,"high":2267,"low":2268,"close":461,"change":2269,"percent_change":2270,"volume":2271,"transactions":9,"vwap":461},"2025-10-07",83.96,84.12,79.63,-3.64,-4.33,1521900,{"date":2273,"open":2274,"high":2275,"low":2276,"close":2277,"change":2278,"percent_change":2279,"volume":2280,"transactions":9,"vwap":2277},"2025-10-06",84.4,86.4,83.21,84.040001,-1.54,-1.8,2212000,{"date":2282,"open":2283,"high":2284,"low":2285,"close":2285,"change":2286,"percent_change":2287,"volume":2288,"transactions":9,"vwap":2285},"2025-10-03",87.76,88.29,85.58,-2,-2.28,1107900,{"date":2290,"open":2291,"high":2292,"low":2293,"close":2294,"change":2295,"percent_change":2296,"volume":2297,"transactions":9,"vwap":2294},"2025-10-02",87,89.07,86.35,87.58,0.96,1.11,1089800,{"date":2299,"open":2300,"high":534,"low":2300,"close":2301,"change":2302,"percent_change":2303,"volume":2304,"transactions":9,"vwap":2301},"2025-10-01",83.12,86.62,2.13,2.52,1737000,{"date":2306,"open":2307,"high":2308,"low":2309,"close":2310,"change":2311,"percent_change":2231,"volume":2312,"transactions":9,"vwap":2310},"2025-09-30",87.010002,87.089996,82.8,84.49,-2.53,1480800,{"date":2314,"open":2315,"high":2316,"low":2317,"close":2042,"change":2318,"percent_change":2319,"volume":2320,"transactions":9,"vwap":2042},"2025-09-29",86.46,87.95,85.87,1.07,1.24,1210500,{"date":2322,"open":324,"high":2323,"low":321,"close":2324,"change":2137,"percent_change":210,"volume":2325,"transactions":9,"vwap":2324},"2025-09-26",86.040001,85.95,1445000,{"date":2327,"open":2328,"high":289,"low":2329,"close":2330,"change":2331,"percent_change":2332,"volume":2333,"transactions":9,"vwap":2330},"2025-09-25",84.97,83.87,85.12,-0.75,-0.87,687600,{"date":2335,"open":2336,"high":2337,"low":216,"close":2317,"change":1045,"percent_change":73,"volume":2338,"transactions":9,"vwap":2317},"2025-09-24",87.52,88.21,720100,{"date":2340,"open":2153,"high":2105,"low":2341,"close":2342,"change":2343,"percent_change":2311,"volume":2344,"transactions":9,"vwap":2342},"2025-09-23",85,86.81,-2.25,1929200,{"date":2346,"open":2347,"high":2024,"low":2348,"close":2349,"change":2350,"percent_change":304,"volume":2351,"transactions":9,"vwap":2349},"2025-09-22",88.089996,87.48,89.059998,-0.12,1249800,{"date":2353,"open":2354,"high":2355,"low":2356,"close":2357,"change":885,"percent_change":1044,"volume":2358,"transactions":9,"vwap":2357},"2025-09-19",90,90.49,87.3,89.18,2577700,{"date":2360,"open":2119,"high":2088,"low":2035,"close":2361,"change":2303,"percent_change":2362,"volume":2363,"transactions":9,"vwap":2361},"2025-09-18",89.64,2.89,1786300,{"date":2365,"open":2366,"high":2367,"low":2368,"close":2369,"change":1356,"percent_change":188,"volume":1814,"transactions":9,"vwap":2369},"2025-09-17",87.5,88.4,86.019997,87.12,{"date":2371,"open":2372,"high":2373,"low":2374,"close":281,"change":2375,"percent_change":2286,"volume":2376,"transactions":9,"vwap":281},"2025-09-16",88.019997,88.14,85.7,-1.77,2003700,{"date":2378,"open":2373,"high":2379,"low":2380,"close":2119,"change":2207,"percent_change":1945,"volume":2381,"transactions":9,"vwap":2119},"2025-09-15",89.91,87.63,968900,{"date":2383,"open":2160,"high":2384,"low":2385,"close":2035,"change":1119,"percent_change":2386,"volume":2387,"transactions":9,"vwap":2035},"2025-09-12",89.38,86.85,-1.71,2101000,{"date":2389,"open":2390,"high":258,"low":2391,"close":2349,"change":2332,"percent_change":1192,"volume":2392,"transactions":9,"vwap":2349},"2025-09-11",90.39,88.16,1368700,{"date":2394,"open":2395,"high":2396,"low":2397,"close":2398,"change":2399,"percent_change":2012,"volume":2400,"transactions":9,"vwap":2398},"2025-09-10",91.26,92.95,89.27,89.93,-1.26,1961200,{"date":2402,"open":2403,"high":2404,"low":2349,"close":2405,"change":2406,"percent_change":2407,"volume":2408,"transactions":9,"vwap":2405},"2025-09-09",92.18,92.2,91.19,-1.11,-1.2,2387200,{"date":2410,"open":2411,"high":2412,"low":2307,"close":2413,"change":2414,"percent_change":2415,"volume":2416,"transactions":9,"vwap":2413},"2025-09-08",87.79,92.72,92.3,5.59,6.45,3574100,{"date":2418,"open":2419,"high":2420,"low":2419,"close":2421,"change":2422,"percent_change":2423,"volume":2424,"transactions":9,"vwap":2421},"2025-09-05",85.3,87.83,86.71,2,2.36,2260300,{"date":2426,"open":2285,"high":2285,"low":2427,"close":2428,"change":1501,"percent_change":2429,"volume":2430,"transactions":9,"vwap":2428},"2025-09-04",83.11,84.71,-1.83,1987000,{"date":2432,"open":2433,"high":2434,"low":2435,"close":2436,"change":2170,"percent_change":2437,"volume":2438,"transactions":9,"vwap":2436},"2025-09-03",85.14,86.34,83.65,86.29,1.41,1578100,{"date":2440,"open":2441,"high":2442,"low":2443,"close":2444,"change":568,"percent_change":484,"volume":2445,"transactions":9,"vwap":2444},"2025-09-02",83.8,85.26,82.69,85.089996,2873500,{"date":2447,"open":2448,"high":2449,"low":2435,"close":2450,"change":2451,"percent_change":2452,"volume":2453,"transactions":9,"vwap":2450},"2025-08-29",94.37,94.44,85.059998,-2.73,-3.11,8866500,{"date":2455,"open":2456,"high":2111,"low":2457,"close":2411,"change":440,"percent_change":2458,"volume":2459,"transactions":9,"vwap":2411},"2025-08-28",84.75,84.65,5.39,4965600,{"date":2461,"open":2462,"high":2463,"low":2464,"close":313,"change":2465,"percent_change":2466,"volume":2467,"transactions":9,"vwap":313},"2025-08-27",82.41,83.78,80.7,5.72,7.37,3238100,{"date":2469,"open":1930,"high":2470,"low":2471,"close":2472,"change":2473,"percent_change":1762,"volume":2474,"transactions":9,"vwap":2472},"2025-08-26",79.75,77.080002,77.58,-1.39,2274800,{"date":2476,"open":2470,"high":2477,"low":2213,"close":2478,"change":1418,"percent_change":2479,"volume":2480,"transactions":9,"vwap":2478},"2025-08-25",79.97,78.97,-1.36,1343900,{"date":2482,"open":2483,"high":2484,"low":2485,"close":2486,"change":2487,"percent_change":2488,"volume":2489,"transactions":9,"vwap":2486},"2025-08-22",77.57,80.49,77.48,80.059998,2.47,3.18,1404500,{"date":2491,"open":1743,"high":2492,"low":1818,"close":2493,"change":1746,"percent_change":809,"volume":2494,"transactions":9,"vwap":2493},"2025-08-21",77.89,77.59,1854500,{"date":2496,"open":2497,"high":2498,"low":1966,"close":2499,"change":752,"percent_change":2500,"volume":2501,"transactions":9,"vwap":2499},"2025-08-20",77.19,77.81,77.11,-0.67,1824400,{"date":2503,"open":1778,"high":2504,"low":2505,"close":2506,"change":1479,"percent_change":1583,"volume":2507,"transactions":9,"vwap":2506},"2025-08-19",79.7,77.36,77.63,1919900,{"date":2509,"open":2510,"high":2511,"low":2512,"close":2513,"change":859,"percent_change":20,"volume":2514,"transactions":9,"vwap":2513},"2025-08-18",77.51,78.76,76.81,78.52,765100,{"date":2516,"open":2517,"high":2518,"low":2519,"close":2520,"change":1242,"percent_change":2521,"volume":2522,"transactions":9,"vwap":2520},"2025-08-15",77,78.22,76.25,77.26,1.1,2101100,{"date":2524,"open":586,"high":2525,"low":2526,"close":1743,"change":484,"percent_change":315,"volume":2527,"transactions":9,"vwap":1743},"2025-08-14",76.78,75.010002,1603100,{"date":2529,"open":2530,"high":2531,"low":2532,"close":1839,"change":2533,"percent_change":2534,"volume":2535,"transactions":9,"vwap":1839},"2025-08-13",74,76.48,73,3.26,4.46,1461400,{"date":2537,"open":2532,"high":2538,"low":2539,"close":2540,"change":1356,"percent_change":2541,"volume":2542,"transactions":9,"vwap":2540},"2025-08-12",73.58,72.07,73.12,0.8,1661500,{"date":2544,"open":2545,"high":1958,"low":2546,"close":2547,"change":2548,"percent_change":1664,"volume":2549,"transactions":9,"vwap":2547},"2025-08-11",74.059998,72.24,72.54,-1.97,1650900,{"date":2551,"open":2552,"high":2016,"low":2553,"close":1927,"change":2554,"percent_change":2555,"volume":2556,"transactions":9,"vwap":1927},"2025-08-08",75.76,72.15,-1.86,-2.44,2846200,{"date":2558,"open":438,"high":2559,"low":2560,"close":2561,"change":2562,"percent_change":2563,"volume":2564,"transactions":9,"vwap":2561},"2025-08-07",82.82,75.050003,76.37,-4.27,-5.3,1674200,{"date":2566,"open":2567,"high":2568,"low":2569,"close":2570,"change":2571,"percent_change":2572,"volume":2573,"transactions":9,"vwap":2570},"2025-08-06",80.48,80.97,78.88,80.64,0.55,0.69,2407300,{"date":2575,"open":2576,"high":2577,"low":2268,"close":2578,"change":1287,"percent_change":262,"volume":2579,"transactions":9,"vwap":2578},"2025-08-05",81.040001,81.44,80.089996,1638600,{"date":2581,"open":2211,"high":2582,"low":2583,"close":123,"change":2584,"percent_change":60,"volume":2585,"transactions":9,"vwap":123},"2025-08-04",81.26,79.67,0.95,1370600,{"date":2587,"open":2588,"high":2589,"low":2590,"close":2591,"change":2592,"percent_change":2593,"volume":2594,"transactions":9,"vwap":2591},"2025-08-01",82.17,82.56,79.33,79.58,-4.12,-4.92,1221700,{"date":2596,"open":2597,"high":2597,"low":2598,"close":2599,"change":2600,"percent_change":2601,"volume":2602,"transactions":9,"vwap":2599},"2025-07-31",88.3,83.55,83.7,-4.29,-4.88,1539600,{"date":2604,"open":2605,"high":2606,"low":2275,"close":2607,"change":1210,"percent_change":1479,"volume":2608,"transactions":9,"vwap":2607},"2025-07-30",88.81,89,87.99,769200,{"date":2610,"open":2088,"high":2611,"low":2380,"close":2612,"change":768,"percent_change":335,"volume":2613,"transactions":9,"vwap":2612},"2025-07-29",90.76,88.78,955300,{"date":2615,"open":2616,"high":2617,"low":2618,"close":2619,"change":2620,"percent_change":2406,"volume":2621,"transactions":9,"vwap":2619},"2025-07-28",90.61,90.98,88.84,88.86,-1,857400,{"date":2623,"open":2624,"high":2625,"low":2626,"close":2627,"change":741,"percent_change":1805,"volume":2628,"transactions":9,"vwap":2627},"2025-07-25",89.23,91.12,88.64,89.86,1186500,{"date":2630,"open":2631,"high":2606,"low":2632,"close":2633,"change":325,"percent_change":800,"volume":2634,"transactions":9,"vwap":2633},"2025-07-24",87.45,87.32,88.71,1101500,{"date":2636,"open":2236,"high":2637,"low":2638,"close":2639,"change":2640,"percent_change":833,"volume":2641,"transactions":9,"vwap":2639},"2025-07-23",88,86.27,86.99,-0.36,952800,{"date":2643,"open":2644,"high":2645,"low":2646,"close":2647,"change":53,"percent_change":1982,"volume":2648,"transactions":9,"vwap":2647},"2025-07-22",87.19,88.49,86.61,87.35,770200,{"date":2650,"open":2291,"high":2651,"low":2652,"close":2653,"change":849,"percent_change":2654,"volume":2655,"transactions":9,"vwap":2653},"2025-07-21",87.55,85.61,86.86,0.08,1176000,{"date":2657,"open":2301,"high":2658,"low":2659,"close":2660,"change":53,"percent_change":976,"volume":2661,"transactions":9,"vwap":2660},"2025-07-18",86.94,84.94,86.79,1027600,{"date":2663,"open":2664,"high":543,"low":2665,"close":2666,"change":859,"percent_change":2667,"volume":2668,"transactions":9,"vwap":2666},"2025-07-17",85.53,84.99,86.3,1.48,996000,{"date":2670,"open":2671,"high":314,"low":2672,"close":2673,"change":102,"percent_change":2170,"volume":2674,"transactions":9,"vwap":2673},"2025-07-16",84.6,83.28,85.040001,864800,{"date":2676,"open":2677,"high":2275,"low":291,"close":2678,"change":2679,"percent_change":452,"volume":2680,"transactions":9,"vwap":2678},"2025-07-15",85.69,84.029999,-1.22,1430500,{"date":2682,"open":2683,"high":281,"low":2684,"close":2685,"change":210,"percent_change":2686,"volume":2687,"transactions":9,"vwap":2685},"2025-07-14",83.94,83.66,85.25,1.16,1732300,{"date":2689,"open":2274,"high":2690,"low":2691,"close":2692,"change":2693,"percent_change":1044,"volume":2694,"transactions":9,"vwap":2692},"2025-07-11",85.28,83,84.27,-0.43,1508800,{"date":2696,"open":2697,"high":2697,"low":2698,"close":2699,"change":2554,"percent_change":2700,"volume":2701,"transactions":9,"vwap":2699},"2025-07-10",86.45,83.27,84.7,-2.15,1785400,{"date":2703,"open":2704,"high":2644,"low":2705,"close":2155,"change":53,"percent_change":976,"volume":2706,"transactions":9,"vwap":2155},"2025-07-09",86.91,85.77,1284600,{"date":2708,"open":2709,"high":2710,"low":2711,"close":2185,"change":761,"percent_change":901,"volume":2712,"transactions":9,"vwap":2185},"2025-07-08",86.47,87.13,85.080002,1281500,{"date":2714,"open":2715,"high":2716,"low":2717,"close":2718,"change":951,"percent_change":2719,"volume":2720,"transactions":9,"vwap":2718},"2025-07-07",86.87,87.46,85.48,86.28,-1.06,1526000,{"date":2722,"open":2723,"high":208,"low":2724,"close":2725,"change":2726,"percent_change":2727,"volume":2728,"transactions":9,"vwap":2725},"2025-07-03",85.22,85.18,87.2,3,3.56,1212500,{"date":2730,"open":345,"high":2731,"low":2732,"close":2733,"change":53,"percent_change":1576,"volume":2734,"transactions":9,"vwap":2733},"2025-07-02",85.099998,82.87,84.2,1458900,{"date":2736,"open":2737,"high":492,"low":2738,"close":2739,"change":2740,"percent_change":1328,"volume":2741,"transactions":9,"vwap":2739},"2025-07-01",83.86,82.45,83.71,-0.62,1410600,{"date":2743,"open":2227,"high":2744,"low":2745,"close":2746,"change":2747,"percent_change":800,"volume":2748,"transactions":9,"vwap":2746},"2025-06-30",84.57,82.81,84.33,1.64,1661400,{"date":2750,"open":2751,"high":2237,"low":2752,"close":2443,"change":2654,"percent_change":2753,"volume":2754,"transactions":9,"vwap":2443},"2025-06-27",83.72,82.029999,0.1,1641900,{"date":2756,"open":2757,"high":471,"low":2758,"close":2218,"change":20,"percent_change":1871,"volume":2759,"transactions":9,"vwap":2218},"2025-06-26",81.6,80.5,1156400,{"date":2761,"open":2762,"high":2763,"low":2252,"close":2764,"change":792,"percent_change":1001,"volume":2765,"transactions":9,"vwap":2764},"2025-06-25",84.56,84.66,80.98,1828000,{"date":2767,"open":2698,"high":2768,"low":2769,"close":2770,"change":1789,"percent_change":1183,"volume":2771,"transactions":9,"vwap":2770},"2025-06-24",84.36,82.5,83.91,1507600,{"date":2773,"open":2774,"high":525,"low":2775,"close":2776,"change":850,"percent_change":1272,"volume":2777,"transactions":9,"vwap":2776},"2025-06-23",81.53,79.98,82.12,1388000,{"date":2779,"open":300,"high":2780,"low":2774,"close":438,"change":452,"percent_change":2386,"volume":2781,"transactions":9,"vwap":438},"2025-06-20",84.55,2269700,{"date":2783,"open":2784,"high":2785,"low":2786,"close":2787,"change":2186,"percent_change":2331,"volume":2788,"transactions":9,"vwap":2787},"2025-06-18",84.35,84.51,82.51,83.43,1096100,{"date":2790,"open":448,"high":2791,"low":461,"close":2792,"change":2793,"percent_change":2794,"volume":2795,"transactions":9,"vwap":2792},"2025-06-17",84.25,84.059998,2.88,3.55,1949800,{"date":2797,"open":2798,"high":2799,"low":2800,"close":2801,"change":1789,"percent_change":2802,"volume":2803,"transactions":9,"vwap":2801},"2025-06-16",80.12,81.54,79.53,81.18,2.25,2826900,{"date":2805,"open":2806,"high":2807,"low":1785,"close":2808,"change":2809,"percent_change":2810,"volume":2811,"transactions":9,"vwap":2808},"2025-06-13",81.79,82.47,79.39,-3.86,-4.64,2595100,{"date":2813,"open":2814,"high":2723,"low":2814,"close":2815,"change":2654,"percent_change":2753,"volume":2816,"transactions":9,"vwap":2815},"2025-06-12",82.77,83.25,1145100,{"date":2818,"open":2762,"high":2819,"low":2820,"close":2821,"change":916,"percent_change":2429,"volume":2822,"transactions":9,"vwap":2821},"2025-06-11",85.44,82.88,83.17,1856000,{"date":2824,"open":2825,"high":2826,"low":321,"close":2238,"change":2827,"percent_change":1252,"volume":2828,"transactions":9,"vwap":2238},"2025-06-10",85.54,86.74,-0.99,1987500,{"date":2830,"open":2831,"high":2832,"low":2833,"close":2148,"change":1655,"percent_change":1210,"volume":2834,"transactions":9,"vwap":2148},"2025-06-09",86.92,87.62,85.63,1982200,{"date":2836,"open":2837,"high":2366,"low":2838,"close":2839,"change":2753,"percent_change":850,"volume":2840,"transactions":9,"vwap":2839},"2025-06-06",87.14,85.79,86.39,1846000,{"date":2842,"open":2780,"high":2843,"low":321,"close":2436,"change":2844,"percent_change":2845,"volume":2846,"transactions":9,"vwap":2436},"2025-06-05",87.84,2.46,2.93,2431600,{"date":2848,"open":2849,"high":2850,"low":2849,"close":2198,"change":850,"percent_change":1779,"volume":2851,"transactions":9,"vwap":2198},"2025-06-04",83.46,86.17,1897800,{"date":2853,"open":2757,"high":2854,"low":2855,"close":2739,"change":1871,"percent_change":2844,"volume":2856,"transactions":9,"vwap":2739},"2025-06-03",84.019997,80.45,3187600,{"date":2858,"open":2859,"high":471,"low":1767,"close":2860,"change":2137,"percent_change":1567,"volume":2861,"transactions":9,"vwap":2860},"2025-06-02",80.87,81.7,3149600,{"date":2863,"open":2864,"high":2815,"low":2517,"close":2859,"change":2865,"percent_change":2866,"volume":2867,"transactions":9,"vwap":2859},"2025-05-30",77.83,-11.16,-12.13,8818500,{"date":2869,"open":2870,"high":2871,"low":2872,"close":2873,"change":2874,"percent_change":2875,"volume":2876,"transactions":9,"vwap":2873},"2025-05-29",92.84,93.57,90.42,92.029999,-0.34,-0.37,3330400,{"date":2878,"open":2879,"high":2880,"low":2881,"close":2882,"change":959,"percent_change":752,"volume":2883,"transactions":9,"vwap":2882},"2025-05-28",92.83,93.88,91.98,92.37,1524500,{"date":2885,"open":2886,"high":2887,"low":2882,"close":2888,"change":1640,"percent_change":535,"volume":2889,"transactions":9,"vwap":2888},"2025-05-27",93.79,94.29,92.85,2611300,{"date":2891,"open":2892,"high":2893,"low":2354,"close":2894,"change":2331,"percent_change":2895,"volume":2896,"transactions":9,"vwap":2894},"2025-05-23",90.75,92.89,92.25,-0.81,1141700,{"date":2898,"open":2899,"high":2871,"low":2900,"close":2901,"change":699,"percent_change":2902,"volume":2903,"transactions":9,"vwap":2901},"2025-05-22",91.2,90.71,93,2.59,2116100,{"date":2905,"open":2879,"high":2906,"low":269,"close":2907,"change":926,"percent_change":527,"volume":2908,"transactions":9,"vwap":2907},"2025-05-21",93.53,90.65,2052300,{"date":2910,"open":2911,"high":2912,"low":258,"close":2913,"change":516,"percent_change":2914,"volume":2915,"transactions":9,"vwap":2913},"2025-05-20",91.48,95.15,94.17,2.04,2328000,{"date":2917,"open":2918,"high":19,"low":2919,"close":2920,"change":1704,"percent_change":1704,"volume":2921,"transactions":9,"vwap":2920},"2025-05-19",90.5,89.77,92.29,2191400,{"date":2923,"open":2924,"high":2925,"low":2926,"close":2927,"change":942,"percent_change":1779,"volume":2928,"transactions":9,"vwap":2927},"2025-05-16",92.14,93.14,91.53,92.32,1565500,{"date":2930,"open":2931,"high":2932,"low":258,"close":2933,"change":968,"percent_change":2934,"volume":2935,"transactions":9,"vwap":2933},"2025-05-15",92.11,93.45,92.19,-0.95,2920000,{"date":2937,"open":2938,"high":2939,"low":2879,"close":2089,"change":2693,"percent_change":885,"volume":2940,"transactions":9,"vwap":2089},"2025-05-14",93.71,94.86,1720000,{"date":2942,"open":17,"high":2943,"low":2944,"close":396,"change":159,"percent_change":2541,"volume":2945,"transactions":9,"vwap":396},"2025-05-13",94.85,92.059998,1346000,{"date":2947,"open":2361,"high":2948,"low":2949,"close":2950,"change":2951,"percent_change":2952,"volume":2953,"transactions":9,"vwap":2950},"2025-05-12",92.92,88.61,92.76,7.2,8.42,2245900,{"date":2955,"open":2956,"high":2369,"low":2428,"close":2957,"change":2958,"percent_change":2959,"volume":2960,"transactions":9,"vwap":2957},"2025-05-09",86.83,85.56,-0.71,-0.82,1000700,{"date":2962,"open":2963,"high":2964,"low":2768,"close":2638,"change":1806,"percent_change":2965,"volume":2966,"transactions":9,"vwap":2638},"2025-05-08",85.2,86.51,2.07,1415200,{"date":2968,"open":2969,"high":2970,"low":2814,"close":2971,"change":2972,"percent_change":2973,"volume":2974,"transactions":9,"vwap":2971},"2025-05-07",83.050003,84.89,84.52,1.67,2.02,1418200,{"date":2976,"open":2977,"high":2739,"low":2978,"close":2979,"change":833,"percent_change":261,"volume":2980,"transactions":9,"vwap":2979},"2025-05-06",81.97,81.029999,82.85,1734500,{"date":2982,"open":2738,"high":2983,"low":2984,"close":2985,"change":2986,"percent_change":909,"volume":2987,"transactions":9,"vwap":2985},"2025-05-05",84.18,82.11,83.26,0.34,2131700,{"date":2989,"open":2990,"high":2990,"low":2991,"close":2992,"change":2993,"percent_change":2994,"volume":2995,"transactions":9,"vwap":2992},"2025-05-02",87.56,82.57,82.92,-3.38,-3.92,2753700,{"date":2997,"open":2168,"high":2136,"low":2998,"close":2666,"change":2753,"percent_change":850,"volume":2999,"transactions":9,"vwap":2666},"2025-05-01",86.029999,1717100,{"date":3001,"open":2435,"high":3002,"low":2218,"close":3002,"change":600,"percent_change":1388,"volume":3003,"transactions":9,"vwap":3002},"2025-04-30",86.2,2028200,{"date":3005,"open":3006,"high":2146,"low":3007,"close":322,"change":1357,"percent_change":1788,"volume":3008,"transactions":9,"vwap":322},"2025-04-29",85.86,84.67,1143000,{"date":3010,"open":3011,"high":3012,"low":3013,"close":2184,"change":1356,"percent_change":2572,"volume":3014,"transactions":9,"vwap":2184},"2025-04-28",84.3,85.36,83.36,1857000,{"date":3016,"open":3017,"high":3018,"low":3019,"close":3020,"change":3021,"percent_change":687,"volume":3022,"transactions":9,"vwap":3020},"2025-04-25",81.8,84.63,81.39,84.22,2.1,1812800,{"date":3024,"open":3025,"high":3026,"low":3027,"close":2776,"change":3028,"percent_change":3029,"volume":3030,"transactions":9,"vwap":2776},"2025-04-24",78.25,82.53,78,4.58,5.91,2725900,{"date":3032,"open":3033,"high":3034,"low":2471,"close":3035,"change":741,"percent_change":2130,"volume":3036,"transactions":9,"vwap":3035},"2025-04-23",80.21,82.38,77.54,2693200,{"date":179,"open":3038,"high":1758,"low":3039,"close":1768,"change":3040,"percent_change":1053,"volume":3041,"transactions":9,"vwap":1768},76.7,75.42,-0.31,2093700]