[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ETSY":3,"homepage-market-summary":31,"stock-historical-ETSY":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"ETSY","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},"Etsy, Inc.","NYSE",null,"SERVICES-BUSINESS SERVICES, NEC","Founded in 2005, Etsy operates a leading global marketplace, connecting roughly 87 million active buyers and 6 million sellers of unique, handmade, and vintage goods. In fiscal 2025, the firm generated $2.9 billion in revenue and almost $12 billion in gross merchandise sales. The firm monetizes its marketplace primarily through transaction fees and advertising, with core categories spanning homeware, jewelry, apparel, and craft supplies. The US drives 74% of sales, though its core geographic reach extends to the UK, Germany, Canada, and Australia.","2,375","Brooklyn, NY",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},72.77,73.5,73.8163,72.02,72.84,-0.07,-0.1,1975127.752905,34146,72.7734,87.9736,44,3375169.181885132,65.4,2884,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":174,"page":47,"page_size":175,"total_pages":47,"summary":176,"data":182},365,1000,{"period_high":26,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},41.505,4190528,1529542895.471283,58.44,"2025-04-22",[183,184,194,205,216,227,238,249,260,270,281,290,301,311,321,332,342,352,362,373,384,394,405,415,426,436,447,458,469,480,491,501,512,521,531,542,553,564,575,586,597,607,617,628,639,650,660,671,681,692,702,712,723,732,741,749,757,764,771,778,787,795,804,810,819,827,836,845,852,860,868,876,883,891,900,908,917,926,934,943,950,957,966,974,982,989,997,1002,1011,1018,1026,1032,1041,1050,1059,1068,1076,1085,1093,1100,1109,1118,1125,1133,1142,1149,1158,1167,1175,1183,1192,1201,1209,1218,1224,1232,1241,1250,1259,1266,1272,1281,1289,1297,1305,1313,1322,1331,1339,1348,1355,1363,1372,1380,1388,1396,1404,1413,1421,1430,1438,1446,1453,1459,1467,1475,1483,1490,1498,1506,1514,1522,1529,1538,1546,1553,1562,1570,1577,1585,1591,1599,1608,1617,1626,1635,1642,1651,1658,1664,1671,1679,1687,1692,1700,1709,1717,1726,1733,1739,1745,1754,1760,1767,1772,1781,1789,1798,1807,1815,1823,1830,1838,1842,1846,1852,1858,1865,1871,1878,1883,1889,1895,1901,1910,1918,1922,1930,1939,1948,1955,1962,1969,1978,1985,1991,1996,2002,2009,2014,2021,2030,2038,2045,2052,2059,2066,2073,2081,2089,2096,2102,2111,2118,2124,2132,2139,2146,2153,2160,2168,2176,2183,2189,2197,2206,2212,2220,2228,2235,2244,2252,2257,2266,2274,2283,2290,2297,2304,2312,2318,2324,2333,2340,2348,2355,2363,2370,2374,2380,2388,2397,2406,2414,2422,2429,2437,2444,2451,2459,2463,2470,2475,2481,2487,2495,2503,2511,2520,2526,2532,2539,2547,2552,2559,2565,2571,2578,2585,2591,2598,2602,2608,2613,2621,2627,2634,2640,2649,2655,2661,2669,2675,2681,2687,2694,2701,2709,2716,2722,2730,2736,2741,2746,2752,2757,2762,2767,2774,2782,2789,2796,2800,2806,2813,2821,2828,2835,2843,2849,2857,2865,2873,2881,2890,2898,2905,2912,2919,2926,2934,2939,2946,2952,2959,2965,2972,2980,2989,2996,3004,3010,3017,3024,3030],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",72.22,73.57,71.37,1.35,1.89,2750205.017209,44578,72.6489,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",69.99,73.225,69.53,71.49,2.21,3.19,3717171.039299,52413,72.2079,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-29",69.18,69.96,68.68,69.28,0.36,0.52,2723367.187579,44652,69.4212,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-28",67.9,69.5485,66.21,68.92,0.48,0.7,2631247.888547,41292,68.707,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-25",68.91,71.3,68.4,68.44,-0.54,-0.78,2689161.171443,42030,69.519,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-24",72.7,73.39,67.59,68.98,-4.72,-6.4,4841502.237418,61764,69.1502,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-23",74.88,75.76,71,73.7,-1.44,-1.92,3935327.779375,50833,72.8792,{"date":261,"open":262,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-22",75.98,72.57,75.14,1.66,2.26,4230318.581175,51063,74.2133,{"date":271,"open":272,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-21",73.55,73.66,71.67,73.48,0.88,1.21,2968277.565699,44332,73.0696,{"date":282,"open":283,"high":17,"low":284,"close":285,"change":286,"percent_change":211,"volume":287,"transactions":288,"vwap":289},"2026-09-18",72.75,72.27,72.6,0.26,6529472.174006,47643,72.6519,{"date":291,"open":292,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-17",74.48,74.965,71.895,72.34,-1.12,-1.52,2907541.430924,45563,72.5821,{"date":302,"open":303,"high":304,"low":305,"close":306,"change":233,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-16",74.01,74.1,72.415,73.46,-0.73,2486049.048387,35507,73.5084,{"date":312,"open":313,"high":313,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-15",76.435,73.54,74,-0.46,-0.62,2818302.099152,40159,74.3274,{"date":322,"open":323,"high":324,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-14",72.76,75.1,72.045,74.46,1.7,2.34,2644187.760523,44150,74.3321,{"date":333,"open":334,"high":335,"low":336,"close":323,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-11",72.04,73.52,71.93,1.17,1.63,2862406.752175,35295,72.8265,{"date":343,"open":344,"high":345,"low":346,"close":347,"change":128,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-10",70.84,72.285,70.03,71.59,0.56,2882227.906844,45296,71.5066,{"date":353,"open":354,"high":355,"low":196,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-09",71.95,71.99,71.19,-1.63,-2.24,4248205.294426,55655,70.9193,{"date":363,"open":364,"high":365,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-08",76.08,76.265,71.44,72.82,-3.69,-4.82,4917475.557013,67252,72.6479,{"date":374,"open":375,"high":376,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-04",81.69,81.86,76.31,76.51,-5.52,-6.73,3077136.619668,45062,77.9084,{"date":385,"open":386,"high":387,"low":388,"close":389,"change":390,"percent_change":148,"volume":391,"transactions":392,"vwap":393},"2026-09-03",83.93,86,81.53,82.03,0.31,2628965.447762,40896,82.6229,{"date":395,"open":396,"high":397,"low":398,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-02",81.99,82.745,79.41,81.72,-0.03,-0.04,2753231.993813,41802,81.1671,{"date":406,"open":407,"high":408,"low":409,"close":410,"change":411,"percent_change":212,"volume":412,"transactions":413,"vwap":414},"2026-09-01",81,82.79,80.4272,81.75,0.42,2170163.574268,33427,81.8675,{"date":416,"open":417,"high":418,"low":419,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-31",83.03,83.97,81.14,81.33,-2.26,-2.7,2313344.427333,30102,81.6497,{"date":427,"open":428,"high":429,"low":430,"close":431,"change":432,"percent_change":133,"volume":433,"transactions":434,"vwap":435},"2026-08-28",83.68,84.9799,83.09,83.59,0.65,1545229.520376,26636,83.8628,{"date":437,"open":438,"high":439,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-27",81.39,83.6,80.65,82.94,1.2,1.47,4000197.653955,42485,82.2199,{"date":448,"open":449,"high":450,"low":451,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-26",84.04,84.84,81.51,81.74,-2.69,-3.19,2618302.426599,39285,82.3211,{"date":459,"open":460,"high":461,"low":462,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-25",87,87.407,84.38,84.43,-2.6,-2.99,2949870.431676,42071,85.2332,{"date":470,"open":471,"high":472,"low":473,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-24",80.81,87.06,80.31,87.03,6,7.4,4502387.016007,53680,85.5837,{"date":481,"open":482,"high":483,"low":484,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-21",82.09,82.14,80.27,81.03,-0.18,-0.22,2158721.146473,29920,81.2051,{"date":492,"open":375,"high":493,"low":494,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-20",83.52,80.85,81.21,0.75,0.93,2791290.623151,40575,81.6777,{"date":502,"open":503,"high":504,"low":505,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-19",80.5,82.275,80.41,80.46,0.5,0.63,2033461.506718,32216,81.2847,{"date":513,"open":514,"high":388,"low":514,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-18",78.41,79.96,1.55,1.98,2409789.26861,34078,80.2524,{"date":522,"open":523,"high":524,"low":525,"close":514,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-17",81.16,82.2486,77.902,-1.49,-1.86,2718998.047429,37257,79.0681,{"date":532,"open":533,"high":534,"low":535,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-14",80.56,81.4936,79.58,79.9,-0.77,-0.95,1985368.495663,30735,80.0458,{"date":543,"open":544,"high":545,"low":546,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-13",79.94,81.07,78.1305,80.67,1.04,1.31,2830124.617953,39901,80.257,{"date":554,"open":555,"high":556,"low":557,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-12",79.6,81.38,78.71,79.63,0.15,0.19,2697645.962918,37578,79.5818,{"date":565,"open":566,"high":567,"low":568,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-11",79.66,80.72,78.11,79.48,-0.92,-1.14,4551188.988012,52090,79.5209,{"date":576,"open":577,"high":578,"low":579,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-10",84.21,84.92,80.215,80.4,-5.15,-6.02,4571067.266509,62846,81.438,{"date":587,"open":588,"high":589,"low":590,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-07",83.83,86.45,83.31,85.55,3.29,4,5142227.961556,65765,85.2743,{"date":598,"open":396,"high":599,"low":600,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-06",84.22,77.85,82.26,-3.6,-4.19,6972511.765937,92172,81.1596,{"date":608,"open":609,"high":26,"low":610,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-08-05",87.14,84.32,85.86,-0.57,-0.66,3909491.643621,52443,85.4598,{"date":618,"open":619,"high":620,"low":621,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-08-04",84,87.1,83.89,86.43,3.26,3.92,3015624.726286,52693,86.1215,{"date":629,"open":630,"high":631,"low":632,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-08-03",81.98,83.87,81.92,83.17,1.49,1.82,2321313.241647,36161,83.2404,{"date":640,"open":641,"high":642,"low":643,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-31",83.04,83.7,81.61,81.68,-1.47,-1.77,1952208.910608,33498,82.261,{"date":651,"open":652,"high":652,"low":653,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-30",84.95,82.75,83.15,-2.43,-2.84,2469593.38877,38638,83.2892,{"date":661,"open":662,"high":663,"low":664,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-29",86.24,87.26,84.7,85.58,-0.89,-1.03,1882835.874255,31650,85.8113,{"date":672,"open":462,"high":673,"low":674,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-28",86.96,84.01,86.47,2.63,3.14,2552602.037032,36684,86.1129,{"date":682,"open":683,"high":684,"low":685,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-27",81.44,84.0098,81.11,83.84,3.22,3.99,3162140.758025,35934,83.4353,{"date":693,"open":124,"high":694,"low":695,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-24",81.7578,80.09,80.62,-0.29,-0.36,1729469.602201,28870,80.7238,{"date":703,"open":704,"high":523,"low":705,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":710,"vwap":711},"2026-07-23",80,77.87,80.91,0.43,0.53,2363476.755133,36476,80.0165,{"date":713,"open":714,"high":715,"low":716,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":721,"vwap":722},"2026-07-22",82.33,82.82,79.97,80.48,-1.21,-1.48,2361451.919062,41053,81.0134,{"date":724,"open":725,"high":726,"low":407,"close":375,"change":727,"percent_change":728,"volume":729,"transactions":730,"vwap":731},"2026-07-21",84.3,84.99,-2.34,-2.78,2559075.395764,35847,81.895,{"date":733,"open":734,"high":735,"low":653,"close":736,"change":21,"percent_change":737,"volume":738,"transactions":739,"vwap":740},"2026-07-20",83.33,86.5,84.03,-0.08,1916112.212394,32408,84.8771,{"date":742,"open":743,"high":744,"low":745,"close":746,"change":747,"percent_change":160,"volume":748,"transactions":9,"vwap":746},"2026-07-17",83,84.846,82.71,84.099998,0.62,1925100,{"date":750,"open":751,"high":752,"low":753,"close":754,"change":421,"percent_change":755,"volume":756,"transactions":9,"vwap":754},"2026-07-16",84.24,85.99,82.744,83.48,-2.64,2962000,{"date":758,"open":759,"high":609,"low":759,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":760},"2026-07-15",82.029999,85.74,2.68,3.23,3980800,{"date":765,"open":766,"high":767,"low":766,"close":768,"change":769,"percent_change":677,"volume":770,"transactions":9,"vwap":768},"2026-07-14",80.2,83.36,83.059998,2.53,2858800,{"date":772,"open":773,"high":632,"low":774,"close":124,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":124},"2026-07-13",81.24,79.4,-0.52,-0.64,2532200,{"date":779,"open":780,"high":781,"low":782,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-07-10",78.029999,81.165,77.435,81.050003,3.33,4.28,2419300,{"date":788,"open":789,"high":790,"low":791,"close":792,"change":212,"percent_change":793,"volume":794,"transactions":9,"vwap":792},"2026-07-09",77.22,78.34,76.315,77.72,0.67,2257400,{"date":796,"open":797,"high":798,"low":799,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-07-08",76.35,77.49,75.010002,77.2,-0.39,-0.5,2036800,{"date":805,"open":806,"high":807,"low":806,"close":808,"change":769,"percent_change":89,"volume":809,"transactions":9,"vwap":808},"2026-07-07",75.53,78.23,77.59,2053900,{"date":811,"open":812,"high":813,"low":814,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-07-06",76.029999,77.3,74.010002,75.059998,-1.91,-2.48,2442200,{"date":820,"open":306,"high":821,"low":822,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-07-02",77.019997,73.355,76.97,4.14,5.68,2950000,{"date":828,"open":829,"high":830,"low":831,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-07-01",75.41,76.57,72.78,72.83,-2.5,-3.32,3461100,{"date":837,"open":838,"high":839,"low":840,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-06-30",78.3,78.66,74.39,75.33,-4.33,-5.44,3560900,{"date":846,"open":847,"high":505,"low":848,"close":566,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":566},"2026-06-29",79.22,78.2,1.62,2.08,3412600,{"date":853,"open":813,"high":854,"low":855,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-06-26",78.875,76.711,78.040001,0.34,0.44,3773400,{"date":861,"open":862,"high":862,"low":863,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-06-25",78.78,76.15,77.7,-0.32,-0.41,2212200,{"date":869,"open":870,"high":536,"low":871,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-06-24",74.89,74.729,78.019997,3.13,4.18,4345100,{"date":877,"open":878,"high":879,"low":285,"close":870,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":870},"2026-06-23",72.73,74.92,2.35,3.24,2325500,{"date":884,"open":885,"high":886,"low":887,"close":888,"change":889,"percent_change":816,"volume":890,"transactions":9,"vwap":888},"2026-06-22",73.28,74.38,72.48,72.54,-1.41,2143800,{"date":892,"open":893,"high":894,"low":895,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-06-18",73.97,74.98,73.19,73.95,1.12,1.54,3876700,{"date":901,"open":902,"high":903,"low":904,"close":832,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":832},"2026-06-17",73.33,75.43,72.59,-0.51,-0.7,3498100,{"date":909,"open":910,"high":911,"low":912,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-06-16",72.45,74.67,72.225,73.34,1.15,1.59,3957600,{"date":918,"open":919,"high":920,"low":921,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-06-15",70.99,72.66,70.26,72.19,2.71,3.9,4122500,{"date":927,"open":928,"high":929,"low":930,"close":931,"change":932,"percent_change":108,"volume":933,"transactions":9,"vwap":931},"2026-06-12",70.059998,71.86,68.58,69.48,0.04,2081100,{"date":935,"open":936,"high":937,"low":938,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-06-11",69.07,70.25,67.83,69.44,0.71,1.03,3010800,{"date":944,"open":945,"high":946,"low":947,"close":948,"change":400,"percent_change":401,"volume":949,"transactions":9,"vwap":948},"2026-06-10",67.78,69.89,67.25,68.73,2416600,{"date":951,"open":952,"high":953,"low":954,"close":955,"change":21,"percent_change":22,"volume":956,"transactions":9,"vwap":955},"2026-06-09",68.95,70.089996,66.845,68.76,1963100,{"date":958,"open":959,"high":960,"low":961,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-06-08",67,69.25,65.9,68.83,1.97,2.95,2882700,{"date":967,"open":968,"high":232,"low":969,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-06-05",66.87,66.27,66.86,-0.19,-0.28,2666100,{"date":975,"open":976,"high":977,"low":978,"close":979,"change":980,"percent_change":980,"volume":981,"transactions":9,"vwap":979},"2026-06-04",68.050003,68.29,66.79,67.050003,0,2316400,{"date":983,"open":221,"high":984,"low":985,"close":979,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":979},"2026-06-03",70.47,66.64,-2.68,-3.84,2987300,{"date":990,"open":991,"high":992,"low":993,"close":994,"change":39,"percent_change":995,"volume":996,"transactions":9,"vwap":994},"2026-06-02",68.9,70.66,68.36,69.73,1.06,2941300,{"date":998,"open":955,"high":196,"low":945,"close":999,"change":1000,"percent_change":915,"volume":1001,"transactions":9,"vwap":999},"2026-06-01",69,1.08,3737700,{"date":1003,"open":1004,"high":1005,"low":1006,"close":1007,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2026-05-29",66,68.089996,65.655,67.92,1.14,1.71,5315900,{"date":1012,"open":1013,"high":1014,"low":1013,"close":1015,"change":1016,"percent_change":97,"volume":1017,"transactions":9,"vwap":1015},"2026-05-28",64.089996,67.35,66.78,2.97,3333300,{"date":1019,"open":1020,"high":1021,"low":1022,"close":1023,"change":775,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1023},"2026-05-27",64.33,65.89,63.67,63.81,-0.81,2671100,{"date":1027,"open":1028,"high":1029,"low":1028,"close":1020,"change":1030,"percent_change":873,"volume":1031,"transactions":9,"vwap":1020},"2026-05-26",62.73,65.155,1.95,2968800,{"date":1033,"open":1034,"high":1035,"low":1036,"close":1037,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1037},"2026-05-22",60.5,63.2,60.02,62.38,1.64,2.7,2512700,{"date":1042,"open":1043,"high":1044,"low":1045,"close":1046,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1046},"2026-05-21",61.040001,61.44,59.71,60.74,-0.15,-0.25,2786700,{"date":1051,"open":1052,"high":1053,"low":1054,"close":1055,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1055},"2026-05-20",59.21,60.93,57.48,60.89,3.28,5.69,2544200,{"date":1060,"open":1061,"high":1062,"low":1063,"close":1064,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1064},"2026-05-19",58.88,59.175,56.71,57.61,-1.22,-2.07,3241900,{"date":1069,"open":1070,"high":1071,"low":1072,"close":1073,"change":1074,"percent_change":549,"volume":1075,"transactions":9,"vwap":1073},"2026-05-18",59,60,58.243,58.83,0.76,3086700,{"date":1077,"open":1078,"high":1079,"low":1080,"close":1081,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1081},"2026-05-15",58.76,58.809,57.38,58.07,-0.34,-0.58,2057400,{"date":1086,"open":1087,"high":1088,"low":1089,"close":1090,"change":103,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1090},"2026-05-14",57.64,59.13,56.78,58.41,1.76,2482800,{"date":1094,"open":1095,"high":180,"low":1096,"close":1097,"change":1098,"percent_change":971,"volume":1099,"transactions":9,"vwap":1097},"2026-05-13",57,56.29,57.4,-0.11,2896400,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1105,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1105},"2026-05-12",59.63,59.865,57.060001,57.51,-2.35,-3.93,3969500,{"date":1110,"open":1111,"high":1112,"low":1113,"close":1114,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1114},"2026-05-11",62.040001,62.5,59.48,59.86,-4.52,-7.02,3571900,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1123,"change":211,"percent_change":348,"volume":1124,"transactions":9,"vwap":1123},"2026-05-08",64.13,64.615,62.78,64.38,2342800,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1130,"change":538,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1130},"2026-05-07",64.59,65.040001,62.929,64.019997,-1.46,2462100,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1138,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1138},"2026-05-06",63.14,65.07,63,64.97,2.02,3.21,2689100,{"date":1143,"open":1144,"high":1145,"low":1028,"close":129,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":129},"2026-05-05",64.25,64.745,-1.09,-1.7,2781000,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1154,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1154},"2026-05-04",63.69,66.505,63.235,64.040001,0.87,1.38,3692200,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1163,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1163},"2026-05-01",64.8,65.050003,63.135,63.17,-1.17,-1.82,3159100,{"date":1168,"open":1169,"high":1169,"low":1170,"close":1171,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1171},"2026-04-30",67.37,63.63,64.34,-5.26,-7.56,5906000,{"date":1176,"open":959,"high":1177,"low":1178,"close":1179,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1179},"2026-04-29",70.88,66.37,69.6,6.39,10.11,8897900,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1188,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1188},"2026-04-28",65.5,65.99,62.44,63.21,-1.9,-2.92,5154300,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1197,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1197},"2026-04-27",62.88,65.37,62.55,65.11,2.32,3.69,2756400,{"date":1202,"open":1203,"high":1204,"low":1205,"close":1206,"change":1207,"percent_change":1146,"volume":1208,"transactions":9,"vwap":1206},"2026-04-24",63.6,64.26,62.3,62.79,-0.69,2704200,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1214,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1214},"2026-04-23",66.66,66.68,62.86,63.48,-2.58,-3.91,2839800,{"date":1219,"open":1220,"high":1211,"low":1120,"close":1221,"change":1155,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1221},"2026-04-22",65.62,66.059998,1.33,2663300,{"date":1225,"open":1226,"high":1227,"low":1228,"close":1229,"change":103,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1229},"2026-04-21",63.98,65.485,63.58,65.19,1.57,2949400,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1237,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1237},"2026-04-20",61.49,64.44,61.37,64.18,2.28,3.68,2876400,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1246,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1246},"2026-04-17",60.96,62.435,60.75,61.9,2.29,3.84,3263300,{"date":1251,"open":1252,"high":1253,"low":1254,"close":1255,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1255},"2026-04-16",58.38,60.43,58.24,59.61,1.69,2.92,3082000,{"date":1260,"open":1261,"high":1252,"low":38,"close":1262,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1262},"2026-04-15",56.48,57.92,1.93,3.45,2036300,{"date":1267,"open":1268,"high":1064,"low":1269,"close":1270,"change":432,"percent_change":337,"volume":1271,"transactions":9,"vwap":1270},"2026-04-14",55.83,55.5,55.99,1745800,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1277,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1277},"2026-04-13",52.5,55.38,52.17,55.34,2.65,5.03,2706700,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1286,"change":307,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1286},"2026-04-10",53.56,54.049999,52.655,52.69,-1.37,1881500,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1294,"change":612,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1294},"2026-04-09",53.37,54.26,52.355,53.42,-1.06,2615900,{"date":1298,"open":1299,"high":1299,"low":1300,"close":1301,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1301},"2026-04-08",56,53.7,53.99,0.05,0.09,2859800,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1310,"change":316,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1310},"2026-04-07",54,55.07,53.52,53.94,-0.85,1989200,{"date":1314,"open":1315,"high":1316,"low":1317,"close":1318,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1318},"2026-04-06",51.94,54.61,51.56,54.4,2.76,5.34,3567400,{"date":1323,"open":1324,"high":1325,"low":1326,"close":1327,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1327},"2026-04-02",49,51.88,48.65,51.64,1.67,3.34,2597600,{"date":1332,"open":1333,"high":1334,"low":1335,"close":1336,"change":113,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1336},"2026-04-01",50.18,50.66,48.61,49.97,-0.02,1822200,{"date":1340,"open":1341,"high":1342,"low":1343,"close":1344,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1344},"2026-03-31",48.66,50.515,47.91,49.98,2.48,5.22,2510500,{"date":1349,"open":1350,"high":1351,"low":1352,"close":1353,"change":560,"percent_change":128,"volume":1354,"transactions":9,"vwap":1353},"2026-03-30",48.25,49.02,47.16,47.5,2273600,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1360,"change":718,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1360},"2026-03-27",47.93,48.14,46.905,47.31,-2.49,3039700,{"date":1364,"open":1365,"high":1366,"low":1367,"close":1368,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1368},"2026-03-26",47.57,49.415,47.56,48.52,0.29,0.6,2359100,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1377,"change":1378,"percent_change":1361,"volume":1379,"transactions":9,"vwap":1377},"2026-03-25",50.36,51.095001,47.59,48.23,-1.23,3045600,{"date":1381,"open":1382,"high":1382,"low":1383,"close":1384,"change":1385,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1384},"2026-03-24",51.48,47.54,49.46,-3.03,-5.77,5683700,{"date":1389,"open":1390,"high":1391,"low":1392,"close":1393,"change":1394,"percent_change":613,"volume":1395,"transactions":9,"vwap":1393},"2026-03-23",53.43,54.255,52.060001,52.49,-0.35,2769800,{"date":1397,"open":1398,"high":1399,"low":1400,"close":1401,"change":256,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1401},"2026-03-20",54.18,54.67,52.32,52.84,-3.51,3372100,{"date":1405,"open":1406,"high":1407,"low":1408,"close":1409,"change":1410,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1409},"2026-03-19",53.93,55,53.55,54.76,0.64,1.18,1830200,{"date":1414,"open":1415,"high":1416,"low":1417,"close":1418,"change":1419,"percent_change":1131,"volume":1420,"transactions":9,"vwap":1418},"2026-03-18",53.97,55.37,53.5,54.12,-0.8,1621800,{"date":1422,"open":1423,"high":1424,"low":1425,"close":1426,"change":1427,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1426},"2026-03-17",53.73,55.97,52.879,54.92,1.78,3.35,2288900,{"date":1431,"open":1432,"high":1433,"low":1434,"close":1435,"change":897,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1435},"2026-03-16",53.0099983,53.63,52.61,53.14,2.15,2047500,{"date":1439,"open":1440,"high":1441,"low":1442,"close":1443,"change":1444,"percent_change":108,"volume":1445,"transactions":9,"vwap":1443},"2026-03-13",52.94,54.21,51.78,52.02,0.03,2015900,{"date":1447,"open":1448,"high":1441,"low":1449,"close":1450,"change":906,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1450},"2026-03-12",52.27,51.66,51.99,-1.33,2731200,{"date":1454,"open":1435,"high":1455,"low":1456,"close":1286,"change":613,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1286},"2026-03-11",54.09,51.98,-1.24,2405200,{"date":1460,"open":1461,"high":1462,"low":1463,"close":1464,"change":655,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1464},"2026-03-10",55.67,55.91,53.15,53.35,-4.36,3199400,{"date":1468,"open":1469,"high":1470,"low":1471,"close":1472,"change":317,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1472},"2026-03-09",55.6,56.02,53.060001,55.78,-1.1,2502300,{"date":1476,"open":1477,"high":1478,"low":1479,"close":1480,"change":1481,"percent_change":866,"volume":1482,"transactions":9,"vwap":1480},"2026-03-06",55.43,56.57,54.34,56.4,-0.23,3669600,{"date":1484,"open":1261,"high":1485,"low":1486,"close":1487,"change":1488,"percent_change":1091,"volume":1489,"transactions":9,"vwap":1487},"2026-03-05",58.65,54.975,56.63,0.98,3602600,{"date":1491,"open":1492,"high":1493,"low":1494,"close":1495,"change":61,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1495},"2026-03-04",54.14,56.6,54.029999,55.65,2.19,3795900,{"date":1499,"open":1500,"high":1501,"low":1502,"close":1503,"change":54,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1503},"2026-03-03",51.82,54.55,50.81,54.46,0.91,3420100,{"date":1507,"open":1508,"high":1509,"low":1510,"close":1415,"change":1511,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1415},"2026-03-02",53.71,54.39,52.685,-0.91,-1.66,2575300,{"date":1515,"open":1516,"high":1517,"low":1518,"close":1519,"change":1520,"percent_change":233,"volume":1521,"transactions":9,"vwap":1519},"2026-02-27",54.38,55.74,53.96,54.88,-0.3,2281100,{"date":1523,"open":1415,"high":1524,"low":1525,"close":1526,"change":1527,"percent_change":623,"volume":1528,"transactions":9,"vwap":1526},"2026-02-26",55.96,53.82,55.18,1.74,2671200,{"date":1530,"open":1531,"high":1532,"low":1533,"close":1534,"change":1535,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1534},"2026-02-25",54.5,54.86,52.53,53.44,-0.96,-1.76,3257400,{"date":1539,"open":1540,"high":1541,"low":1542,"close":1318,"change":1543,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1318},"2026-02-24",52.38,54.504,52.11,2.03,3.88,4632200,{"date":1547,"open":1548,"high":1549,"low":1550,"close":1551,"change":560,"percent_change":211,"volume":1552,"transactions":9,"vwap":1551},"2026-02-23",51.5,53.2,50.59,52.37,5178900,{"date":1554,"open":1555,"high":1556,"low":1557,"close":1558,"change":1559,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1558},"2026-02-20",49.79,53.29,49.41,52.18,4.04,8.39,9931700,{"date":1563,"open":1564,"high":1565,"low":1566,"close":1358,"change":1567,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1358},"2026-02-19",48.56,49.67,44.965,4.09,9.28,13378600,{"date":1571,"open":1572,"high":1573,"low":27,"close":1574,"change":1575,"percent_change":906,"volume":1576,"transactions":9,"vwap":1574},"2026-02-18",44.040001,46.34,44.049999,-0.31,7448200,{"date":1578,"open":1579,"high":1580,"low":1581,"close":1582,"change":1287,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1582},"2026-02-17",45.56,45.67,44.2,44.36,-3,4452200,{"date":1586,"open":1587,"high":1588,"low":1579,"close":1589,"change":905,"percent_change":1473,"volume":1590,"transactions":9,"vwap":1589},"2026-02-13",46.36,47.411,45.73,3223600,{"date":1592,"open":1593,"high":1594,"low":1595,"close":1596,"change":1065,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1596},"2026-02-12",47.41,48,45.76,46.24,-2.57,5332200,{"date":1600,"open":1601,"high":1602,"low":1603,"close":1604,"change":1605,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1604},"2026-02-11",53.53,53.65,47.39,47.46,-6.62,-12.24,6705800,{"date":1609,"open":1610,"high":1611,"low":1612,"close":1613,"change":1614,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1613},"2026-02-10",55.11,55.73,54.0099983,54.080002,-1.02,-1.85,3733800,{"date":1618,"open":1619,"high":1620,"low":1621,"close":1622,"change":1623,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1622},"2026-02-09",56.52,56.74,54.425,55.099998,-2.72,-4.7,2789700,{"date":1627,"open":1628,"high":1629,"low":1630,"close":1631,"change":1632,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1631},"2026-02-06",54.96,58.09,54.79,57.82,3.36,6.17,4399700,{"date":1636,"open":1637,"high":1638,"low":1637,"close":1503,"change":1639,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1503},"2026-02-05",52.965,55.405,1.37,2.58,5998200,{"date":1643,"open":1644,"high":1645,"low":1646,"close":1647,"change":1648,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1647},"2026-02-04",53.61,54.85,49.66,53.09,-0.2,-0.38,5556700,{"date":1652,"open":1653,"high":1654,"low":1655,"close":1556,"change":865,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1556},"2026-02-03",53,54.81,52.165,-0.6,3767700,{"date":1659,"open":1653,"high":1660,"low":1661,"close":1644,"change":432,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1644},"2026-02-02",53.86,52.54,1.23,2656100,{"date":1665,"open":1418,"high":1630,"low":1666,"close":1667,"change":1668,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1667},"2026-01-30",52.765,52.96,-1.99,-3.62,3530700,{"date":1672,"open":1673,"high":1674,"low":1675,"close":1676,"change":358,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1676},"2026-01-29",57.23,58.31,54.35,54.95,-3.92,3877800,{"date":1680,"open":1681,"high":1682,"low":1683,"close":1684,"change":255,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1684},"2026-01-28",58.92,59.93,57.049999,57.19,-2.46,2357000,{"date":1688,"open":1689,"high":1689,"low":1105,"close":1690,"change":1131,"percent_change":655,"volume":1691,"transactions":9,"vwap":1690},"2026-01-27",60.14,58.63,2571500,{"date":1693,"open":1694,"high":1695,"low":1696,"close":1697,"change":737,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1697},"2026-01-26",59.65,60.92,59.64,60.09,-0.13,2771300,{"date":1701,"open":1702,"high":1703,"low":1704,"close":1705,"change":1706,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1705},"2026-01-23",61.99,62.72,59.6,60.17,-2.32,-3.71,2577400,{"date":1710,"open":1711,"high":1712,"low":1702,"close":1713,"change":1714,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1713},"2026-01-22",62.75,64.51,62.49,1.5,2.46,4592300,{"date":1718,"open":1719,"high":1720,"low":1721,"close":1722,"change":1723,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1722},"2026-01-21",59.43,61.4,59.060001,60.99,2.06,3.5,3370800,{"date":1727,"open":1071,"high":1728,"low":1729,"close":1730,"change":656,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1730},"2026-01-20",61.18,58.825,58.93,-4.6,3515400,{"date":1734,"open":1735,"high":1735,"low":1736,"close":1737,"change":527,"percent_change":1190,"volume":1738,"transactions":9,"vwap":1737},"2026-01-16",63.43,61.22,61.77,2555600,{"date":1740,"open":1741,"high":1742,"low":1741,"close":1170,"change":1743,"percent_change":784,"volume":1744,"transactions":9,"vwap":1170},"2026-01-15",62.22,64.195,2.05,3492400,{"date":1746,"open":1747,"high":1748,"low":1749,"close":1750,"change":1751,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1750},"2026-01-14",61.61,63.09,60.71,61.58,0.01,0.02,2022400,{"date":1755,"open":1756,"high":1757,"low":1071,"close":1758,"change":1411,"percent_change":1030,"volume":1759,"transactions":9,"vwap":1758},"2026-01-13",60.35,62.795,61.57,2606000,{"date":1761,"open":1758,"high":1762,"low":1763,"close":1764,"change":526,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1764},"2026-01-12",61.92,59.725,60.39,-2.41,3017300,{"date":1768,"open":1769,"high":1205,"low":1749,"close":1770,"change":432,"percent_change":995,"volume":1771,"transactions":9,"vwap":1770},"2026-01-09",61.75,61.88,2303300,{"date":1773,"open":1774,"high":1775,"low":1776,"close":1777,"change":1778,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1777},"2026-01-08",60.51,62.32,60.397,61.23,-0.53,-0.86,2777900,{"date":1782,"open":1783,"high":1784,"low":1785,"close":1786,"change":857,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1786},"2026-01-07",61.73,63.7,61.67,61.76,0.55,3168100,{"date":1790,"open":1791,"high":1792,"low":1793,"close":1794,"change":1795,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1794},"2026-01-06",58.8,61.7,58.635,61.42,2.86,4.88,4645500,{"date":1799,"open":1800,"high":1801,"low":1802,"close":1803,"change":1804,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1803},"2026-01-05",56.94,59.58,56.46,58.56,1.28,2.23,4106600,{"date":1808,"open":1809,"high":1810,"low":1461,"close":1811,"change":1812,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1811},"2026-01-02",55.94,57.87,57.28,1.84,3.32,3527000,{"date":1816,"open":1610,"high":1817,"low":1818,"close":1819,"change":1820,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1819},"2025-12-31",55.815,55.0099983,55.44,0.08,0.14,2157400,{"date":1824,"open":1825,"high":1825,"low":1826,"close":1827,"change":1378,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1827},"2025-12-30",56.5,55.14,55.36,-2.17,2432300,{"date":1831,"open":1832,"high":1089,"low":1833,"close":1834,"change":1835,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1834},"2025-12-29",55.75,55.56,56.59,0.84,1.51,3400800,{"date":1839,"open":1809,"high":1840,"low":1416,"close":1832,"change":487,"percent_change":801,"volume":1841,"transactions":9,"vwap":1832},"2025-12-26",56.07,1737400,{"date":1843,"open":1844,"high":1424,"low":1503,"close":1424,"change":497,"percent_change":1256,"volume":1845,"transactions":9,"vwap":1424},"2025-12-24",54.53,1475400,{"date":1847,"open":1269,"high":1848,"low":1849,"close":1850,"change":1207,"percent_change":1457,"volume":1851,"transactions":9,"vwap":1850},"2025-12-23",56.79,54.575,55.040001,2535400,{"date":1853,"open":1854,"high":1855,"low":1854,"close":1611,"change":1856,"percent_change":1640,"volume":1857,"transactions":9,"vwap":1611},"2025-12-22",54.28,56.87,1.4,2796200,{"date":1859,"open":1860,"high":1861,"low":1862,"close":1863,"change":432,"percent_change":277,"volume":1864,"transactions":9,"vwap":1863},"2025-12-19",54.37,55.12,54.07,54.33,4687100,{"date":1866,"open":1531,"high":1867,"low":1417,"close":1868,"change":1869,"percent_change":516,"volume":1870,"transactions":9,"vwap":1868},"2025-12-18",56.17,53.68,0.82,4564000,{"date":1872,"open":1873,"high":1874,"low":1875,"close":1876,"change":666,"percent_change":1512,"volume":1877,"transactions":9,"vwap":1876},"2025-12-17",53.79,55.32,52.79,52.86,3597800,{"date":1879,"open":1880,"high":1426,"low":1294,"close":1881,"change":747,"percent_change":337,"volume":1882,"transactions":9,"vwap":1881},"2025-12-16",53.715,53.75,2339900,{"date":1884,"open":1534,"high":1307,"low":1885,"close":1886,"change":307,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1886},"2025-12-15",52.783,53.13,-1.36,2749800,{"date":1890,"open":1891,"high":1516,"low":1891,"close":1660,"change":1892,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1660},"2025-12-12",53.040001,0.37,0.69,2304300,{"date":1896,"open":1316,"high":1897,"low":1898,"close":109,"change":1457,"percent_change":1899,"volume":1900,"transactions":9,"vwap":109},"2025-12-11",55.52,53.38,-2.27,2699200,{"date":1902,"open":1903,"high":1904,"low":1905,"close":1906,"change":1907,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1906},"2025-12-10",54.97,55.645,54.29,54.73,-0.42,-0.76,3829700,{"date":1911,"open":1912,"high":1913,"low":1914,"close":1915,"change":1916,"percent_change":634,"volume":1917,"transactions":9,"vwap":1915},"2025-12-09",53.74,56.53,53.375,55.15,0.81,3823800,{"date":1919,"open":1426,"high":1269,"low":1920,"close":1479,"change":1000,"percent_change":1543,"volume":1921,"transactions":9,"vwap":1479},"2025-12-08",53.45,2925900,{"date":1923,"open":1924,"high":1925,"low":1926,"close":1927,"change":1928,"percent_change":1743,"volume":1929,"transactions":9,"vwap":1927},"2025-12-05",52.7,53.95,52.24,53.26,1.07,4004700,{"date":1931,"open":1932,"high":1933,"low":1934,"close":1935,"change":1936,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1935},"2025-12-04",53.27,53.525,51.015999,52.19,-1.64,-3.05,4413100,{"date":1940,"open":1941,"high":1942,"low":1943,"close":1944,"change":1945,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1944},"2025-12-03",54.65,54.77,53.3,53.83,-0.84,-1.54,2829200,{"date":1949,"open":1950,"high":1951,"low":1613,"close":1399,"change":1952,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1399},"2025-12-02",54.78,54.99,-0.14,-0.26,2382500,{"date":1956,"open":1601,"high":1957,"low":1958,"close":1654,"change":1959,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1654},"2025-12-01",55.47,52.67,0.59,1.09,3667900,{"date":1963,"open":1964,"high":1915,"low":1965,"close":1966,"change":108,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1966},"2025-11-28",54.17,54.02,54.22,0.11,1304400,{"date":1970,"open":1971,"high":1972,"low":1973,"close":1974,"change":1975,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1974},"2025-11-26",53.9,55.31,53.76,54.16,0.18,0.33,3316100,{"date":1979,"open":1980,"high":1850,"low":1981,"close":1982,"change":1983,"percent_change":1199,"volume":1984,"transactions":9,"vwap":1982},"2025-11-25",52.87,52.23,53.98,1.92,3928900,{"date":1986,"open":1987,"high":1927,"low":1988,"close":1392,"change":667,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1392},"2025-11-24",52.72,51.54,-1.94,4422900,{"date":1992,"open":1317,"high":1993,"low":1317,"close":1647,"change":1994,"percent_change":964,"volume":1995,"transactions":9,"vwap":1647},"2025-11-21",54.099998,1.52,4125200,{"date":1997,"open":1390,"high":1531,"low":1998,"close":1999,"change":1946,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1999},"2025-11-20",51.51,51.57,-2.9,4132000,{"date":2003,"open":1516,"high":1630,"low":2004,"close":2005,"change":2006,"percent_change":2007,"volume":2008,"transactions":9,"vwap":2005},"2025-11-19",52.46,53.11,-1.39,-2.55,3924600,{"date":2010,"open":1307,"high":2011,"low":1881,"close":1531,"change":2012,"percent_change":487,"volume":2013,"transactions":9,"vwap":1531},"2025-11-18",55.46,-0.12,2503700,{"date":2015,"open":2016,"high":2017,"low":1965,"close":2018,"change":817,"percent_change":2019,"volume":2020,"transactions":9,"vwap":2018},"2025-11-17",57.3,58.405,54.62,-4.34,5082200,{"date":2022,"open":2023,"high":2024,"low":2025,"close":2026,"change":2027,"percent_change":2028,"volume":2029,"transactions":9,"vwap":2026},"2025-11-14",57.26,58.099998,56.65,57.099998,-1.38,-2.36,3345500,{"date":2031,"open":2032,"high":1703,"low":2033,"close":2034,"change":2035,"percent_change":2036,"volume":2037,"transactions":9,"vwap":2034},"2025-11-13",62.62,57.29,58.48,-5.42,-8.48,7138900,{"date":2039,"open":1144,"high":2040,"low":2041,"close":2042,"change":2043,"percent_change":123,"volume":2044,"transactions":9,"vwap":2042},"2025-11-12",65.66,63.765,63.9,0.16,3713500,{"date":2046,"open":2047,"high":2048,"low":1253,"close":2049,"change":1724,"percent_change":2050,"volume":2051,"transactions":9,"vwap":2049},"2025-11-11",60.6,63.88,63.74,5.81,4505900,{"date":2053,"open":2054,"high":2055,"low":2056,"close":2057,"change":914,"percent_change":1030,"volume":2058,"transactions":9,"vwap":2057},"2025-11-10",59.3,61.34,59.09,60.24,4266200,{"date":2060,"open":2061,"high":2062,"low":2063,"close":2056,"change":1247,"percent_change":2064,"volume":2065,"transactions":9,"vwap":2056},"2025-11-07",56.33,59.31,55.9,4.03,3807800,{"date":2067,"open":2057,"high":2068,"low":2069,"close":2070,"change":2071,"percent_change":1386,"volume":2072,"transactions":9,"vwap":2070},"2025-11-06",60.3,56.66,56.8,-3.48,4067000,{"date":2074,"open":2075,"high":2076,"low":2077,"close":2078,"change":2079,"percent_change":1264,"volume":2080,"transactions":9,"vwap":2078},"2025-11-05",57.89,60.78,57.68,60.28,2.01,3933000,{"date":2082,"open":2083,"high":2084,"low":2085,"close":2086,"change":2087,"percent_change":1731,"volume":2088,"transactions":9,"vwap":2086},"2025-11-04",59.88,60.105,57.75,58.27,-2.81,3950300,{"date":2090,"open":2091,"high":2092,"low":2093,"close":2094,"change":570,"percent_change":719,"volume":2095,"transactions":9,"vwap":2094},"2025-11-03",61.495,62.24,59.96,61.080002,5018500,{"date":2097,"open":1196,"high":1203,"low":2098,"close":2099,"change":2100,"percent_change":1967,"volume":2101,"transactions":9,"vwap":2099},"2025-10-31",61.028999,62,0.07,4790300,{"date":2103,"open":2104,"high":2105,"low":2106,"close":2107,"change":2108,"percent_change":2109,"volume":2110,"transactions":9,"vwap":2107},"2025-10-30",64.080002,64.205,61.71,61.93,-3.28,-5.03,7506500,{"date":2112,"open":921,"high":878,"low":2113,"close":2114,"change":2115,"percent_change":2116,"volume":2117,"transactions":9,"vwap":2114},"2025-10-29",65.2,65.21,-9.57,-12.8,13191700,{"date":2119,"open":2120,"high":2121,"low":902,"close":2122,"change":234,"percent_change":667,"volume":2123,"transactions":9,"vwap":2122},"2025-10-28",74.93,76.23,74.78,5853000,{"date":2125,"open":2126,"high":2127,"low":2128,"close":2129,"change":265,"percent_change":2130,"volume":2131,"transactions":9,"vwap":2129},"2025-10-27",74.7,76.099998,74.4,75.56,2.25,3155700,{"date":2133,"open":2134,"high":2135,"low":2136,"close":2137,"change":1752,"percent_change":1444,"volume":2138,"transactions":9,"vwap":2137},"2025-10-24",75,75.89,73.445,73.9,2436600,{"date":2140,"open":2141,"high":896,"low":2142,"close":2143,"change":508,"percent_change":2144,"volume":2145,"transactions":9,"vwap":2143},"2025-10-23",72.96,70.56,73.88,0.86,2642700,{"date":2147,"open":2148,"high":2149,"low":2150,"close":2151,"change":549,"percent_change":635,"volume":2152,"transactions":9,"vwap":2151},"2025-10-22",71.58,73.69,71.36,73.25,2912600,{"date":2154,"open":2155,"high":2156,"low":2157,"close":2158,"change":1370,"percent_change":1835,"volume":2159,"transactions":9,"vwap":2158},"2025-10-21",72.029999,72.555,70.53,71.94,2153900,{"date":2161,"open":2162,"high":2163,"low":2164,"close":2165,"change":276,"percent_change":2166,"volume":2167,"transactions":9,"vwap":2165},"2025-10-20",71.22,72.55,70.7,71.34,1.25,2170800,{"date":2169,"open":2170,"high":2171,"low":2172,"close":2173,"change":2174,"percent_change":2006,"volume":2175,"transactions":9,"vwap":2173},"2025-10-17",71.099998,71.7,69.63,70.46,-0.99,3413900,{"date":2177,"open":2178,"high":2179,"low":2180,"close":2181,"change":496,"percent_change":995,"volume":2182,"transactions":9,"vwap":2181},"2025-10-16",72.99,74.24,70.18,71.45,4978600,{"date":2184,"open":2185,"high":2186,"low":992,"close":2164,"change":718,"percent_change":2187,"volume":2188,"transactions":9,"vwap":2164},"2025-10-15",72.040001,74.445,-1.68,3314800,{"date":2190,"open":2191,"high":2192,"low":2193,"close":2194,"change":1714,"percent_change":2195,"volume":2196,"transactions":9,"vwap":2194},"2025-10-14",68.16,73.07,67.62,71.91,2.13,2923200,{"date":2198,"open":2199,"high":2200,"low":2201,"close":2202,"change":2203,"percent_change":2204,"volume":2205,"transactions":9,"vwap":2202},"2025-10-13",70.37,71.089996,69.43,70.41,1.68,2.44,2429700,{"date":2207,"open":2192,"high":2192,"low":2208,"close":948,"change":2209,"percent_change":2210,"volume":2211,"transactions":9,"vwap":948},"2025-10-10",68.72,-4.13,-5.67,4163000,{"date":2213,"open":2214,"high":2215,"low":2216,"close":2217,"change":2218,"percent_change":1544,"volume":2219,"transactions":9,"vwap":2217},"2025-10-09",70.94,73.010002,70.72,72.86,2.72,4198100,{"date":2221,"open":2222,"high":2223,"low":2224,"close":2225,"change":2226,"percent_change":1165,"volume":2227,"transactions":9,"vwap":2225},"2025-10-08",71.75,72,69.11,70.14,-1.3,4255600,{"date":2229,"open":2230,"high":2231,"low":2232,"close":366,"change":2233,"percent_change":1723,"volume":2234,"transactions":9,"vwap":366},"2025-10-07",70.58,71.515,69.050003,1.44,4372700,{"date":2236,"open":2237,"high":2238,"low":2239,"close":2240,"change":2241,"percent_change":2242,"volume":2243,"transactions":9,"vwap":2240},"2025-10-06",72.95,74.18,69.56,70,-2.38,-3.29,5580900,{"date":2245,"open":2246,"high":2247,"low":2248,"close":2249,"change":2250,"percent_change":487,"volume":2251,"transactions":9,"vwap":2249},"2025-10-03",72.89,76.515,72.31,72.38,-0.16,7496600,{"date":2253,"open":2254,"high":335,"low":2142,"close":888,"change":1743,"percent_change":2255,"volume":2256,"transactions":9,"vwap":888},"2025-10-02",70.92,2.91,4716700,{"date":2258,"open":2259,"high":2260,"low":2261,"close":2262,"change":2263,"percent_change":2264,"volume":2265,"transactions":9,"vwap":2262},"2025-10-01",66.48,71.74,66.365,70.49,4.1,6.18,9057800,{"date":2267,"open":2268,"high":2269,"low":1160,"close":2270,"change":2271,"percent_change":2272,"volume":2273,"transactions":9,"vwap":2270},"2025-09-30",71.89,71.96,66.39,-7.95,-10.69,16708600,{"date":2275,"open":2276,"high":2277,"low":2278,"close":2279,"change":2280,"percent_change":2281,"volume":2282,"transactions":9,"vwap":2279},"2025-09-29",64.86,75.77,63.64,74.34,10.16,15.83,25784300,{"date":2284,"open":2285,"high":2286,"low":2287,"close":1237,"change":2288,"percent_change":1504,"volume":2289,"transactions":9,"vwap":1237},"2025-09-26",63.22,64.31,62.56,0.58,3760200,{"date":2291,"open":2292,"high":2293,"low":2294,"close":1203,"change":2295,"percent_change":906,"volume":2296,"transactions":9,"vwap":1203},"2025-09-25",64.35,64.565,61.705,-0.45,4191500,{"date":2298,"open":2285,"high":2299,"low":2300,"close":2301,"change":2302,"percent_change":266,"volume":2303,"transactions":9,"vwap":2301},"2025-09-24",64.455,62.725,64.050003,1.415,3272600,{"date":2305,"open":2306,"high":2307,"low":2055,"close":2308,"change":2309,"percent_change":2310,"volume":2311,"transactions":9,"vwap":2308},"2025-09-23",61.97,62.93,62.635,0.965,1.56,3303200,{"date":2313,"open":2314,"high":2314,"low":2315,"close":1785,"change":834,"percent_change":2316,"volume":2317,"transactions":9,"vwap":1785},"2025-09-22",65,61.029999,-5.11,5881700,{"date":2319,"open":1712,"high":1136,"low":2320,"close":2321,"change":1821,"percent_change":2322,"volume":2323,"transactions":9,"vwap":2321},"2025-09-19",63.52,64.99,0.22,6481300,{"date":2325,"open":2326,"high":2327,"low":2328,"close":2329,"change":2330,"percent_change":2331,"volume":2332,"transactions":9,"vwap":2329},"2025-09-18",62.57,65.059998,62.26,64.85,4.23,6.98,7249300,{"date":2334,"open":2335,"high":2099,"low":2336,"close":2337,"change":277,"percent_change":2338,"volume":2339,"transactions":9,"vwap":2337},"2025-09-17",59.45,59.19,60.62,2.04,5646000,{"date":2341,"open":2342,"high":1694,"low":2343,"close":2344,"change":2345,"percent_change":2346,"volume":2347,"transactions":9,"vwap":2344},"2025-09-16",57.81,55.95,59.41,1.61,2.79,5745700,{"date":2349,"open":2350,"high":2351,"low":1487,"close":2352,"change":571,"percent_change":2353,"volume":2354,"transactions":9,"vwap":2352},"2025-09-15",58.84,59.25,57.8,-1.93,4722800,{"date":2356,"open":2357,"high":2358,"low":2359,"close":2360,"change":2361,"percent_change":1146,"volume":2362,"transactions":9,"vwap":2360},"2025-09-12",58.86,59.59,57.85,58.94,-0.65,4196900,{"date":2364,"open":2365,"high":2366,"low":1485,"close":2358,"change":2367,"percent_change":2368,"volume":2369,"transactions":9,"vwap":2358},"2025-09-11",59.0099983,61.5,1.77,3.06,7905000,{"date":2371,"open":1897,"high":1090,"low":1407,"close":1631,"change":2372,"percent_change":1140,"volume":2373,"transactions":9,"vwap":1631},"2025-09-10",1.8,5866200,{"date":2375,"open":2376,"high":2077,"low":1415,"close":1470,"change":2377,"percent_change":2378,"volume":2379,"transactions":9,"vwap":1470},"2025-09-09",57.21,-2.18,-3.75,8251700,{"date":2381,"open":2382,"high":2383,"low":2384,"close":2385,"change":824,"percent_change":2386,"volume":2387,"transactions":9,"vwap":2385},"2025-09-08",54.25,58.335,54.15,58.2,7.66,9531100,{"date":2389,"open":2390,"high":2391,"low":2392,"close":2393,"change":2394,"percent_change":2395,"volume":2396,"transactions":9,"vwap":2393},"2025-09-05",52.36,54.105,52.35,54.060001,1.85,3.54,5067000,{"date":2398,"open":2399,"high":2400,"low":2401,"close":2402,"change":2403,"percent_change":2404,"volume":2405,"transactions":9,"vwap":2402},"2025-09-04",51.775,52.4,50.26,52.21,0.24,0.46,5271100,{"date":2407,"open":2408,"high":2409,"low":2410,"close":2411,"change":2412,"percent_change":212,"volume":2413,"transactions":9,"vwap":2411},"2025-09-03",51.37,52.55,51.14,51.97,0.27,4411800,{"date":2415,"open":2416,"high":2416,"low":2417,"close":2418,"change":2419,"percent_change":2420,"volume":2421,"transactions":9,"vwap":2418},"2025-09-02",52.235,51.145,51.7,-1.31,-2.47,4919600,{"date":2423,"open":2424,"high":2425,"low":2426,"close":1432,"change":1779,"percent_change":2427,"volume":2428,"transactions":9,"vwap":1432},"2025-08-29",53.84,54.23,52.835,-1.6,4382600,{"date":2430,"open":2431,"high":2432,"low":2433,"close":2434,"change":2435,"percent_change":667,"volume":2436,"transactions":9,"vwap":2434},"2025-08-28",54.695,54.785,52.89,53.87,-0.56,6938400,{"date":2438,"open":1517,"high":2439,"low":1854,"close":2440,"change":2441,"percent_change":2442,"volume":2443,"transactions":9,"vwap":2440},"2025-08-27",55.79,54.43,-1.79,-3.18,4694800,{"date":2445,"open":2446,"high":2447,"low":1531,"close":2448,"change":1164,"percent_change":2449,"volume":2450,"transactions":9,"vwap":2448},"2025-08-26",57.02,57.14,56.22,-2.04,9320500,{"date":2452,"open":2453,"high":1246,"low":2454,"close":2455,"change":2456,"percent_change":2457,"volume":2458,"transactions":9,"vwap":2455},"2025-08-25",61.89,57.365,57.39,-5.27,-8.41,7935200,{"date":2460,"open":1194,"high":2048,"low":2099,"close":2461,"change":1953,"percent_change":866,"volume":2462,"transactions":9,"vwap":2461},"2025-08-22",62.66,4420700,{"date":2464,"open":2465,"high":2466,"low":1794,"close":2467,"change":2449,"percent_change":2468,"volume":2469,"transactions":9,"vwap":2467},"2025-08-21",64.37,64.73,62.92,-3.14,4479800,{"date":2471,"open":2472,"high":1195,"low":1194,"close":2473,"change":443,"percent_change":1198,"volume":2474,"transactions":9,"vwap":2473},"2025-08-20",63.39,64.96,3405400,{"date":2476,"open":2477,"high":1220,"low":2478,"close":2479,"change":645,"percent_change":421,"volume":2480,"transactions":9,"vwap":2479},"2025-08-19",65.31,63.47,63.49,3362400,{"date":2482,"open":1004,"high":2483,"low":2484,"close":2473,"change":645,"percent_change":2485,"volume":2486,"transactions":9,"vwap":2473},"2025-08-18",66.6,63.94,-2.21,5369300,{"date":2488,"open":993,"high":2489,"low":2490,"close":2491,"change":2492,"percent_change":2493,"volume":2494,"transactions":9,"vwap":2491},"2025-08-15",68.55,66.029999,66.43,-1.78,-2.61,5029700,{"date":2496,"open":2497,"high":2498,"low":2499,"close":2500,"change":2501,"percent_change":986,"volume":2502,"transactions":9,"vwap":2500},"2025-08-14",69.099998,69.555,67.271,68.21,-1.88,3926000,{"date":2504,"open":2505,"high":2506,"low":2507,"close":953,"change":2508,"percent_change":2509,"volume":2510,"transactions":9,"vwap":953},"2025-08-13",66.82,70.57,65.71,3.6,5.41,6450100,{"date":2512,"open":2513,"high":2514,"low":2515,"close":2516,"change":2517,"percent_change":2518,"volume":2519,"transactions":9,"vwap":2516},"2025-08-12",62.87,66.7,62.029999,66.49,4.72,7.64,8134900,{"date":2521,"open":2522,"high":1770,"low":2523,"close":1737,"change":2144,"percent_change":2524,"volume":2525,"transactions":9,"vwap":1737},"2025-08-11",60.9,60.11,1.41,5597400,{"date":2527,"open":2528,"high":1243,"low":2529,"close":2530,"change":411,"percent_change":1893,"volume":2531,"transactions":9,"vwap":2530},"2025-08-08",60.235,59.46,60.91,4443600,{"date":2533,"open":2024,"high":2534,"low":1631,"close":2535,"change":2536,"percent_change":2537,"volume":2538,"transactions":9,"vwap":2535},"2025-08-07",60.53,60.49,4.29,7.63,5734500,{"date":2540,"open":2541,"high":2542,"low":2543,"close":2544,"change":2322,"percent_change":2545,"volume":2546,"transactions":9,"vwap":2544},"2025-08-06",56.15,56.95,55.33,56.2,0.39,4851900,{"date":2548,"open":2549,"high":2549,"low":1268,"close":2550,"change":1451,"percent_change":1706,"volume":2551,"transactions":9,"vwap":2550},"2025-08-05",57.63,55.98,4204900,{"date":2553,"open":2554,"high":2555,"low":2556,"close":2557,"change":1131,"percent_change":817,"volume":2558,"transactions":9,"vwap":2557},"2025-08-04",58.69,59.75,57.029999,57.31,4075000,{"date":2560,"open":2385,"high":2561,"low":2562,"close":2563,"change":507,"percent_change":2144,"volume":2564,"transactions":9,"vwap":2563},"2025-08-01",60.080002,57.53,58.77,4639900,{"date":2566,"open":2567,"high":1234,"low":2568,"close":2086,"change":1707,"percent_change":2569,"volume":2570,"transactions":9,"vwap":2086},"2025-07-31",61.35,55.89,-5.99,9795600,{"date":2572,"open":2573,"high":2574,"low":2575,"close":2576,"change":2203,"percent_change":2346,"volume":2577,"transactions":9,"vwap":2576},"2025-07-30",65.74,68.45,61.14,61.98,12894000,{"date":2579,"open":2580,"high":2580,"low":2581,"close":2068,"change":2582,"percent_change":2583,"volume":2584,"transactions":9,"vwap":2068},"2025-07-29",62.915,60.0099983,-2.45,-3.9,8578400,{"date":2586,"open":2587,"high":2588,"low":2589,"close":1711,"change":1369,"percent_change":2404,"volume":2590,"transactions":9,"vwap":1711},"2025-07-28",62.52,63.78,62.16,4412600,{"date":2592,"open":2593,"high":2594,"low":2595,"close":2596,"change":297,"percent_change":2241,"volume":2597,"transactions":9,"vwap":2596},"2025-07-25",64.2,64.549,61.905,62.46,3819500,{"date":2599,"open":1228,"high":2600,"low":1228,"close":1226,"change":897,"percent_change":1427,"volume":2601,"transactions":9,"vwap":1226},"2025-07-24",66.31,6350800,{"date":2603,"open":2604,"high":2605,"low":1111,"close":1213,"change":2606,"percent_change":2226,"volume":2607,"transactions":9,"vwap":1213},"2025-07-23",63.68,64.0049973,-0.83,4297300,{"date":2609,"open":2047,"high":2610,"low":1253,"close":1151,"change":1056,"percent_change":2611,"volume":2612,"transactions":9,"vwap":1151},"2025-07-22",64.084999,5.43,7328100,{"date":2614,"open":2567,"high":2615,"low":2616,"close":2617,"change":2618,"percent_change":2619,"volume":2620,"transactions":9,"vwap":2617},"2025-07-21",61.365,59.07,60.41,0.77,1.29,5386900,{"date":2622,"open":2350,"high":2623,"low":2624,"close":1696,"change":1328,"percent_change":2625,"volume":2626,"transactions":9,"vwap":1696},"2025-07-18",59.8,58.79,2.88,3904800,{"date":2628,"open":2629,"high":2630,"low":2542,"close":2631,"change":1263,"percent_change":2632,"volume":2633,"transactions":9,"vwap":2631},"2025-07-17",57.74,59.014,57.97,3.44,4877600,{"date":2635,"open":2636,"high":2637,"low":1818,"close":2638,"change":153,"percent_change":508,"volume":2639,"transactions":9,"vwap":2638},"2025-07-16",56.049999,56.545,56.040001,2631600,{"date":2641,"open":2642,"high":2643,"low":2644,"close":2645,"change":2646,"percent_change":2647,"volume":2648,"transactions":9,"vwap":2645},"2025-07-15",57.66,57.79,54.93,55.69,-2.02,-3.5,4686000,{"date":2650,"open":2651,"high":2563,"low":2652,"close":2653,"change":2250,"percent_change":972,"volume":2654,"transactions":9,"vwap":2653},"2025-07-14",57.99,57.371,57.71,3153100,{"date":2656,"open":2657,"high":2658,"low":2659,"close":1810,"change":697,"percent_change":802,"volume":2660,"transactions":9,"vwap":1810},"2025-07-11",58.0099983,58.295,57.11,3410900,{"date":2662,"open":2663,"high":2664,"low":2665,"close":2666,"change":2064,"percent_change":2667,"volume":2668,"transactions":9,"vwap":2666},"2025-07-10",54.755,58.25,54.72,58.16,7.45,7012700,{"date":2670,"open":2671,"high":1675,"low":2672,"close":2673,"change":793,"percent_change":2166,"volume":2674,"transactions":9,"vwap":2673},"2025-07-09",53.36,52.31,54.13,3794800,{"date":2676,"open":1300,"high":1307,"low":2677,"close":2678,"change":2679,"percent_change":801,"volume":2680,"transactions":9,"vwap":2678},"2025-07-08",51.845,53.46,-0.21,3405100,{"date":2682,"open":1973,"high":1407,"low":2683,"close":2684,"change":906,"percent_change":2685,"volume":2686,"transactions":9,"vwap":2684},"2025-07-07",52.92,53.67,-1.29,5651300,{"date":2688,"open":2689,"high":2690,"low":2691,"close":1860,"change":2524,"percent_change":2692,"volume":2693,"transactions":9,"vwap":1860},"2025-07-03",53.805,54.84,53.18,2.66,4307800,{"date":2695,"open":2696,"high":2697,"low":2696,"close":1667,"change":2698,"percent_change":2699,"volume":2700,"transactions":9,"vwap":1667},"2025-07-02",51.4,53.89,1.6,3.12,6435500,{"date":2702,"open":2703,"high":2704,"low":2705,"close":2706,"change":442,"percent_change":2707,"volume":2708,"transactions":9,"vwap":2706},"2025-07-01",50.049999,52.75,49.76,51.36,2.39,6107200,{"date":2710,"open":2711,"high":2696,"low":2712,"close":2713,"change":2714,"percent_change":538,"volume":2715,"transactions":9,"vwap":2713},"2025-06-30",51,49.6,50.16,-0.48,4032500,{"date":2717,"open":2718,"high":1548,"low":2719,"close":2720,"change":1751,"percent_change":1752,"volume":2721,"transactions":9,"vwap":2720},"2025-06-27",50.88,50.078999,50.64,5905800,{"date":2723,"open":2724,"high":1463,"low":2725,"close":2726,"change":2727,"percent_change":2728,"volume":2729,"transactions":9,"vwap":2726},"2025-06-26",52.88,49.15,50.63,-2.42,-4.56,8448400,{"date":2731,"open":2732,"high":2733,"low":1981,"close":2734,"change":865,"percent_change":1656,"volume":2735,"transactions":9,"vwap":2734},"2025-06-25",53.39,53.915,53.049999,3948800,{"date":2737,"open":1318,"high":2738,"low":1471,"close":1291,"change":2739,"percent_change":1614,"volume":2740,"transactions":9,"vwap":1291},"2025-06-24",54.63,-0.55,4601300,{"date":2742,"open":1424,"high":1424,"low":2434,"close":2743,"change":358,"percent_change":2744,"volume":2745,"transactions":9,"vwap":2743},"2025-06-23",53.92,-3.99,5431900,{"date":2747,"open":2748,"high":1913,"low":2749,"close":2750,"change":2144,"percent_change":2310,"volume":2751,"transactions":9,"vwap":2750},"2025-06-20",56.12,55.57,56.16,6411900,{"date":2753,"open":1860,"high":2754,"low":1860,"close":2755,"change":2618,"percent_change":2524,"volume":2756,"transactions":9,"vwap":2755},"2025-06-18",56.09,55.3,4984500,{"date":2758,"open":2759,"high":2760,"low":1310,"close":1844,"change":1410,"percent_change":61,"volume":2761,"transactions":9,"vwap":1844},"2025-06-17",54.41,56.485,8843300,{"date":2763,"open":1270,"high":2638,"low":2764,"close":2697,"change":2765,"percent_change":2378,"volume":2766,"transactions":9,"vwap":2697},"2025-06-16",53.795,-2.1,9042200,{"date":2768,"open":2769,"high":1070,"low":2770,"close":1270,"change":2771,"percent_change":2772,"volume":2773,"transactions":9,"vwap":1270},"2025-06-13",58.74,54.473,-3.3,-5.57,10589400,{"date":2775,"open":2776,"high":2777,"low":2778,"close":2779,"change":1511,"percent_change":2780,"volume":2781,"transactions":9,"vwap":2779},"2025-06-12",59.5,59.53,57.95,59.29,-1.51,12060000,{"date":2783,"open":2784,"high":2785,"low":2786,"close":2787,"change":357,"percent_change":755,"volume":2788,"transactions":9,"vwap":2787},"2025-06-11",59.89,61.74,59.72,60.2,6211800,{"date":2790,"open":2791,"high":2791,"low":1720,"close":2792,"change":2793,"percent_change":2794,"volume":2795,"transactions":9,"vwap":2792},"2025-06-10",63.84,61.83,-2.05,-3.21,5312200,{"date":2797,"open":2042,"high":1138,"low":2798,"close":2048,"change":2100,"percent_change":1967,"volume":2799,"transactions":9,"vwap":2048},"2025-06-09",62.81,5156900,{"date":2801,"open":2802,"high":2803,"low":2804,"close":1023,"change":1960,"percent_change":1527,"volume":2805,"transactions":9,"vwap":1023},"2025-06-06",63.33,64.68,62.6,6148800,{"date":2807,"open":2808,"high":2809,"low":2810,"close":1703,"change":337,"percent_change":2811,"volume":2812,"transactions":9,"vwap":1703},"2025-06-05",61.81,63.586,61.62,1.9,6408000,{"date":2814,"open":2815,"high":2816,"low":2817,"close":2818,"change":189,"percent_change":2819,"volume":2820,"transactions":9,"vwap":2818},"2025-06-04",60.38,62.049999,60.325,61.55,2.24,7092300,{"date":2822,"open":2823,"high":2068,"low":2824,"close":2787,"change":2825,"percent_change":2826,"volume":2827,"transactions":9,"vwap":2787},"2025-06-03",58.43,57.835,1.46,2.49,6016100,{"date":2829,"open":2830,"high":2831,"low":2830,"close":2769,"change":2832,"percent_change":2833,"volume":2834,"transactions":9,"vwap":2769},"2025-06-02",54.9,60.07,3.39,6.12,11583900,{"date":2836,"open":2837,"high":1269,"low":2838,"close":2839,"change":2840,"percent_change":2841,"volume":2842,"transactions":9,"vwap":2839},"2025-05-30",52.99,52.8,55.35,2.36,4.45,7236900,{"date":2844,"open":1450,"high":2845,"low":2846,"close":2837,"change":898,"percent_change":2847,"volume":2848,"transactions":9,"vwap":2837},"2025-05-29",54.48,51.77,2.99,8409700,{"date":2850,"open":2851,"high":2852,"low":2853,"close":2854,"change":2855,"percent_change":1983,"volume":2856,"transactions":9,"vwap":2854},"2025-05-28",50.5,51.69,50.4,51.45,0.97,5251400,{"date":2858,"open":2859,"high":2860,"low":2861,"close":2862,"change":2625,"percent_change":2863,"volume":2864,"transactions":9,"vwap":2862},"2025-05-27",48.2,50.56,47.934,50.48,6.05,8619300,{"date":2866,"open":2867,"high":2868,"low":2869,"close":2870,"change":698,"percent_change":2871,"volume":2872,"transactions":9,"vwap":2870},"2025-05-23",46.95,47.88,46.88,47.6,-0.75,3052100,{"date":2874,"open":2875,"high":2876,"low":2877,"close":2878,"change":443,"percent_change":2879,"volume":2880,"transactions":9,"vwap":2878},"2025-05-22",46.5,48.44,46.33,47.96,3.16,4989500,{"date":2882,"open":2883,"high":2884,"low":2885,"close":2886,"change":2887,"percent_change":2888,"volume":2889,"transactions":9,"vwap":2886},"2025-05-21",46.67,47.42,46.2,46.49,-0.67,-1.42,3184100,{"date":2891,"open":2892,"high":2893,"low":2894,"close":1352,"change":2895,"percent_change":2896,"volume":2897,"transactions":9,"vwap":1352},"2025-05-20",46.87,48.27,46.71,0.13,0.28,3924000,{"date":2899,"open":2900,"high":2901,"low":2902,"close":2903,"change":1751,"percent_change":1752,"volume":2904,"transactions":9,"vwap":2903},"2025-05-19",46.099998,47.07,45.75,47.029999,2959200,{"date":2906,"open":2907,"high":2908,"low":2909,"close":2910,"change":1752,"percent_change":932,"volume":2911,"transactions":9,"vwap":2910},"2025-05-16",47.0099983,47.47,46.02,47.02,4064000,{"date":2913,"open":2914,"high":2915,"low":2916,"close":2917,"change":932,"percent_change":1303,"volume":2918,"transactions":9,"vwap":2917},"2025-05-15",46.9,47.34,46.405,47,5029100,{"date":2920,"open":2921,"high":2908,"low":2922,"close":2923,"change":560,"percent_change":2924,"volume":2925,"transactions":9,"vwap":2923},"2025-05-14",46.65,46.207,46.96,0.41,4163400,{"date":2927,"open":1343,"high":2928,"low":2929,"close":2930,"change":2931,"percent_change":2932,"volume":2933,"transactions":9,"vwap":2930},"2025-05-13",48.09,46.38,46.77,-0.82,-1.72,5065200,{"date":2935,"open":1565,"high":2936,"low":2937,"close":1376,"change":432,"percent_change":1156,"volume":2938,"transactions":9,"vwap":1376},"2025-05-12",50.099998,47.485,6455600,{"date":2940,"open":2941,"high":2942,"low":2943,"close":2944,"change":570,"percent_change":256,"volume":2945,"transactions":9,"vwap":2944},"2025-05-09",48.080002,48.3,46.57,46.94,4189500,{"date":2947,"open":1573,"high":2893,"low":2885,"close":2948,"change":2949,"percent_change":2950,"volume":2951,"transactions":9,"vwap":2948},"2025-05-08",47.86,1.94,4.22,3364100,{"date":2953,"open":2954,"high":2955,"low":2956,"close":2957,"change":1916,"percent_change":2372,"volume":2958,"transactions":9,"vwap":2957},"2025-05-07",45.3,46.43,45.11,45.92,3886500,{"date":2960,"open":2961,"high":2962,"low":2963,"close":2956,"change":1444,"percent_change":2100,"volume":2964,"transactions":9,"vwap":2956},"2025-05-06",44.26,45.25,44.11,3588000,{"date":2966,"open":2967,"high":2968,"low":2969,"close":2970,"change":133,"percent_change":1091,"volume":2971,"transactions":9,"vwap":2970},"2025-05-05",43.83,45.89,43.69,45.080002,4105700,{"date":2973,"open":2974,"high":2962,"low":2975,"close":2976,"change":2977,"percent_change":2978,"volume":2979,"transactions":9,"vwap":2976},"2025-05-02",43,42.97,44.3,1.79,4.21,5342600,{"date":2981,"open":2982,"high":2983,"low":2984,"close":2985,"change":2986,"percent_change":2987,"volume":2988,"transactions":9,"vwap":2985},"2025-05-01",43.71,44.25,42.105,42.51,-0.97,-2.23,6409200,{"date":2990,"open":2991,"high":2892,"low":177,"close":2992,"change":2993,"percent_change":2994,"volume":2995,"transactions":9,"vwap":2992},"2025-04-30",46.6,43.48,-2.65,-5.74,11846900,{"date":2997,"open":2998,"high":2999,"low":3000,"close":3001,"change":123,"percent_change":3002,"volume":3003,"transactions":9,"vwap":3001},"2025-04-29",45.78,46.595,45.58,46.13,0.54,5777400,{"date":3005,"open":3006,"high":2894,"low":3007,"close":3008,"change":1752,"percent_change":932,"volume":3009,"transactions":9,"vwap":3008},"2025-04-28",46.075001,45.43,45.88,4453000,{"date":3011,"open":3012,"high":2885,"low":3013,"close":3014,"change":390,"percent_change":3015,"volume":3016,"transactions":9,"vwap":3014},"2025-04-25",45.59,45.15,45.86,0.68,3742200,{"date":3018,"open":3019,"high":1595,"low":3020,"close":3021,"change":3022,"percent_change":775,"volume":3023,"transactions":9,"vwap":3021},"2025-04-24",45.455,44.28,45.55,-0.24,6497800,{"date":3025,"open":3026,"high":3027,"low":2902,"close":3028,"change":1952,"percent_change":1520,"volume":3029,"transactions":9,"vwap":3028},"2025-04-23",46.63,47.235,45.79,3023800,{"date":181,"open":3000,"high":2921,"low":3031,"close":3032,"change":153,"percent_change":2618,"volume":3033,"transactions":9,"vwap":3032},45.28,45.93,5813100]