[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-EXE":3,"homepage-market-summary":35,"stock-historical-EXE":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"EXE","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},"Expand Energy Corporation Common Stock","Nasdaq",null,"CRUDE PETROLEUM & NATURAL GAS","Expand Energy is a North American natural gas producer in the Haynesville and Appalachian basins, formed by the combination of Chesapeake and Southwestern. Its largest operation by volume is the Haynesville basin in Louisiana, which is heavily exposed to nearby LNG production. Appalachia benefits from its proximity to population centers in the Northeast and mid-Atlantic regions.","1,600","Spring, TX",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},2.6894,2.3,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},85.52,85.42,86.4,85.135,85.96,-0.44,-0.51,2888740.735901,46555,85.716,126.621,83.25,3461920.339547036,5.2,1418,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":159},"success",[38,46,53,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":44,"sparkline":73,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":44,"sparkline":95,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[104,109,114,119,124,129,134,139,144,149,154],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",1.01,199.81,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.06,53.49,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.13,110.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.25,80.53,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.4,62.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":44},"Industrials","XLI",0.78,169.95,{"name":140,"etf":141,"change":142,"price":143,"is_up":44},"Materials","XLB",0.66,48.86,{"name":145,"etf":146,"change":147,"price":148,"is_up":44},"Real Estate","XLRE",0.32,40.81,{"name":150,"etf":151,"change":152,"price":153,"is_up":44},"Utilities","XLU",0.38,39.83,{"name":155,"etf":156,"change":157,"price":158,"is_up":44},"Comm Services","XLC",0.35,110.32,[160,165,169,173],{"ticker":161,"name":162,"price":163,"change":164,"is_up":44},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":166,"name":167,"price":168,"change":94,"is_up":44},"QQQ","Invesco QQQ Trust",749.58,{"ticker":170,"name":171,"price":172,"change":58,"is_up":44},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":174,"name":175,"price":176,"change":72,"is_up":44},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":178,"page":51,"page_size":179,"total_pages":51,"summary":180,"data":185},365,1000,{"period_high":30,"period_low":31,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":20,"start_date":184,"end_date":5},3414419,1246262984.886759,-16.98,"2025-04-22",[186,187,197,208,217,227,237,248,257,268,279,290,300,311,322,333,344,354,365,375,385,395,404,414,423,431,442,453,464,473,483,493,503,514,525,536,545,555,566,577,588,599,610,621,631,640,650,659,670,681,692,702,713,721,731,739,747,756,765,773,782,790,798,806,815,823,831,840,849,856,862,870,877,884,893,901,909,917,923,929,937,945,954,961,966,974,981,990,999,1007,1015,1024,1032,1039,1046,1055,1063,1070,1076,1083,1090,1097,1105,1112,1120,1127,1134,1142,1150,1159,1167,1172,1181,1186,1194,1202,1209,1218,1226,1231,1239,1245,1252,1257,1266,1274,1282,1288,1297,1305,1313,1321,1329,1338,1346,1354,1363,1371,1379,1387,1395,1403,1410,1419,1428,1435,1442,1449,1457,1464,1473,1481,1488,1496,1503,1511,1520,1529,1537,1545,1553,1560,1568,1575,1584,1592,1599,1605,1612,1621,1627,1634,1643,1651,1659,1666,1672,1680,1689,1695,1702,1709,1716,1722,1731,1740,1748,1754,1761,1769,1776,1784,1792,1796,1803,1810,1817,1824,1830,1838,1846,1851,1859,1866,1873,1881,1889,1895,1903,1912,1921,1929,1937,1946,1954,1961,1968,1975,1982,1988,1997,2003,2010,2017,2026,2034,2041,2047,2052,2059,2068,2076,2083,2089,2096,2102,2108,2116,2121,2126,2133,2139,2148,2155,2162,2170,2179,2187,2194,2200,2206,2213,2218,2225,2233,2240,2247,2254,2260,2268,2275,2281,2288,2296,2302,2310,2315,2321,2328,2334,2341,2348,2356,2363,2368,2374,2381,2388,2396,2402,2408,2415,2421,2427,2435,2440,2446,2452,2459,2465,2471,2477,2482,2487,2494,2500,2507,2513,2518,2523,2528,2533,2540,2546,2554,2559,2564,2571,2579,2588,2594,2601,2608,2613,2619,2625,2634,2643,2651,2658,2665,2673,2681,2689,2697,2706,2713,2720,2729,2737,2743,2751,2759,2767,2773,2779,2786,2793,2800,2806,2812,2818,2827,2835,2841,2848,2852,2858,2863,2870,2879,2884,2892,2900,2907,2912,2920,2926,2930,2937,2943,2949,2956,2963,2970],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":188,"open":189,"high":190,"low":191,"close":24,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-01",84.5,86.53,83.9,1.87,2.22,3552981.768357,50291,85.6761,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-30",84.26,84.94,83.36,84.09,-0.09,-0.11,2883933.263149,39215,84.2504,{"date":209,"open":189,"high":210,"low":31,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-29",85.025,84.18,-1.13,-1.32,3402759.834229,48002,84.0702,{"date":218,"open":219,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-28",86.99,85.06,85.31,-1.53,-1.76,4579188.393973,62226,85.5485,{"date":228,"open":229,"high":230,"low":22,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-25",87.38,88.135,86.84,-1.78,-2.01,2536178.033162,39893,86.9143,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-24",87.2,88.7,85.9,88.62,1.58,1.82,3935163.787192,49217,87.5743,{"date":249,"open":250,"high":251,"low":231,"close":252,"change":253,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-23",87.9,88.47,87.04,0.01,4202993.348227,56500,87.4851,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-22",87.5,88.33,86.775,87.03,-0.62,-0.71,4525509.028912,59193,87.4195,{"date":269,"open":270,"high":271,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-21",87,87.72,85.295,87.65,0.16,0.18,3515299.860907,57096,86.9287,{"date":280,"open":281,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-18",88.31,88.68,87.3,87.49,-0.84,-0.95,8549440.570719,42811,87.6105,{"date":291,"open":292,"high":293,"low":294,"close":260,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-17",88.09,88.88,87.85,-0.41,-0.46,3048874.780313,48358,88.3393,{"date":301,"open":302,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-16",93.192,93.67,88.57,88.74,-5.49,-5.83,5023592.639347,63303,89.7452,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-15",93.97,95.46,92.22,94.23,0.83,0.89,3143881.530008,48431,94.1368,{"date":323,"open":324,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-14",96.33,96.53,93.08,93.4,-1.43,-1.51,2523398.724097,49228,94.0632,{"date":334,"open":335,"high":336,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-11",96.45,96.8,94.08,94.83,-2.04,-2.11,3507402.108776,63330,94.8589,{"date":345,"open":346,"high":347,"low":348,"close":349,"change":127,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-10",97.65,97.71,94.7978,96.87,0.26,2254602.50672,43419,96.7193,{"date":355,"open":356,"high":357,"low":358,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-09",98.33,98.5,96.13,96.62,-1.57,-1.6,2059608.212255,40680,96.8084,{"date":366,"open":357,"high":367,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-08",99.61,96.75,98.19,0.28,0.29,2191833.781133,36376,98.4377,{"date":376,"open":377,"high":377,"low":378,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-04",99.5,97.2852,97.91,-1.14,-1.15,1912503.626368,30799,97.8924,{"date":386,"open":387,"high":388,"low":389,"close":390,"change":391,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-03",99.65,100.14,98.55,99.05,-0.27,1700529.61444,33128,99.2872,{"date":396,"open":397,"high":398,"low":390,"close":399,"change":400,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-02",99.79,100.11,99.32,-0.66,2025028.371388,37037,99.5136,{"date":405,"open":406,"high":407,"low":408,"close":409,"change":244,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-09-01",98.35,100.13,98.02,99.98,1.85,2441750.979953,35791,99.7176,{"date":415,"open":416,"high":367,"low":417,"close":418,"change":419,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-31",98.77,97.78,98.16,0,2087211.861086,31204,98.3694,{"date":424,"open":425,"high":426,"low":427,"close":418,"change":274,"percent_change":274,"volume":428,"transactions":429,"vwap":430},"2026-08-28",98.3,99.43,97.615,1894119.380321,31615,98.3049,{"date":432,"open":433,"high":434,"low":435,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-27",96.38,98.32,95.44,98,1.43,1.48,2333081.189422,39498,97.3516,{"date":443,"open":444,"high":445,"low":446,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-26",95.22,98.325,94.94,96.57,1.91,2.02,2510438.773448,40879,96.9321,{"date":454,"open":455,"high":456,"low":457,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-25",94.67,95.98,94.57,94.66,-1.67,-1.73,1796838.219372,31534,95.1612,{"date":465,"open":466,"high":467,"low":468,"close":324,"change":469,"percent_change":127,"volume":470,"transactions":471,"vwap":472},"2026-08-24",96.11,96.9,94.45,0.24,4072926.423609,48592,96.0712,{"date":474,"open":475,"high":476,"low":477,"close":478,"change":479,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-21",95.57,97.38,95.0132,96.09,0.02,4723822.620707,47063,96.2975,{"date":484,"open":485,"high":486,"low":487,"close":488,"change":489,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-20",96.71,97.28,93.74,96.07,0.04,2745566.196449,48427,95.5917,{"date":494,"open":478,"high":495,"low":496,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-19",97.055,95.8602,96.03,0.58,0.61,1861395.909522,35347,96.2923,{"date":504,"open":505,"high":506,"low":507,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-18",95.24,95.77,94.3701,95.45,1.275,1.35,2230184.162688,38738,95.294,{"date":515,"open":516,"high":517,"low":518,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-17",94.44,94.63,92.63,94.175,-0.605,-0.64,2825377.826327,44787,93.5855,{"date":526,"open":527,"high":528,"low":529,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-14",95.41,95.69,94.42,94.78,0.1,0.11,1738347.409781,34856,94.9498,{"date":537,"open":538,"high":314,"low":539,"close":540,"change":361,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-13",94.69,94.21,94.68,-1.66,1829716.862861,35992,94.7191,{"date":546,"open":417,"high":547,"low":548,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-12",98.1399,96.14,96.28,-1.96,-2,2260418.467577,37630,96.7063,{"date":556,"open":557,"high":558,"low":559,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-11",97.49,98.88,96.54,98.24,0.68,0.7,2477413.509275,42797,98.0847,{"date":567,"open":568,"high":569,"low":570,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-10",94.03,97.59,93.33,97.56,4.72,5.08,3258670.901036,51863,96.5292,{"date":578,"open":579,"high":580,"low":581,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-07",91.69,93.8199,91.6,92.84,0.88,0.96,2236825.471065,38877,93.0054,{"date":589,"open":590,"high":591,"low":592,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-06",92.44,92.8953,91.065,91.96,1.14,1.26,2012292.10703,42983,91.8338,{"date":600,"open":601,"high":602,"low":603,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-08-05",93.45,93.935,90.52,90.82,-2.25,-2.42,2515150.920837,40270,91.1353,{"date":611,"open":612,"high":613,"low":614,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-08-04",92.96,93.99,91.65,93.07,-1.59,-1.68,2333691.061497,40774,93.1162,{"date":622,"open":623,"high":624,"low":625,"close":458,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-08-03",94.11,95.51,93.77,0.63,0.67,3209869.013474,50964,94.7217,{"date":632,"open":633,"high":519,"low":634,"close":568,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-31",92.5,92.06,1.61,1.74,3037159.97062,46794,93.5217,{"date":641,"open":642,"high":643,"low":644,"close":645,"change":646,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-30",92.31,93.56,90.59,92.42,-0.04,3094637.928736,56932,91.8748,{"date":651,"open":593,"high":326,"low":652,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-29",88.76,92.46,3.94,4.45,6357137.358131,90722,92.1058,{"date":660,"open":661,"high":662,"low":663,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-28",91.4,91.67,88.0975,88.52,-1.99,-2.2,5029559.549331,76948,89.0403,{"date":671,"open":672,"high":673,"low":674,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-27",91.88,92.28,90.21,90.51,-1.01,-1.1,4343004.408606,61399,90.9982,{"date":682,"open":683,"high":684,"low":685,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-24",92.32,93.36,91.45,91.52,-0.21,-0.23,3327399.964323,39126,92.0239,{"date":693,"open":643,"high":694,"low":695,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-23",94.3,91.4802,91.73,-1.44,-1.55,4075814.337575,54760,92.8155,{"date":703,"open":704,"high":705,"low":706,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":711,"vwap":712},"2026-07-22",90.63,93.41,90.18,93.17,4.59,5.18,4982804.145785,68230,92.4281,{"date":714,"open":270,"high":715,"low":270,"close":716,"change":717,"percent_change":192,"volume":718,"transactions":719,"vwap":720},"2026-07-21",88.75,88.58,1.63,2699480.005167,41887,88.1108,{"date":722,"open":723,"high":723,"low":724,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":729,"vwap":730},"2026-07-20",88.248,86.41,86.95,-1.18,-1.34,3347033.431575,46708,87.2119,{"date":732,"open":305,"high":733,"low":734,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":735},"2026-07-17",89.99,87.675,88.13,-0.05,-0.06,5811500,{"date":740,"open":741,"high":742,"low":743,"close":744,"change":745,"percent_change":626,"volume":746,"transactions":9,"vwap":744},"2026-07-16",87.99,88.84,87.53,88.18,0.55,3258700,{"date":748,"open":749,"high":750,"low":751,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":752},"2026-07-15",88.21,90,87.059998,87.63,-0.18,-0.2,3144300,{"date":757,"open":758,"high":759,"low":760,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-07-14",87.099998,88.059998,85.83,87.81,0.71,0.82,3473000,{"date":766,"open":767,"high":768,"low":769,"close":758,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":758},"2026-07-13",87.695,88.46,86.665,-0.15,-0.17,4020400,{"date":774,"open":775,"high":776,"low":777,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-07-10",88.65,89.029999,84.985,87.25,-1.72,-1.93,6305700,{"date":783,"open":784,"high":785,"low":786,"close":787,"change":212,"percent_change":788,"volume":789,"transactions":9,"vwap":787},"2026-07-09",89.59,90.044998,88.5,88.97,-1.25,5092500,{"date":791,"open":792,"high":793,"low":786,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-07-08",90.3,90.6,90.099998,0.54,0.6,4359500,{"date":799,"open":800,"high":801,"low":802,"close":803,"change":627,"percent_change":804,"volume":805,"transactions":9,"vwap":803},"2026-07-07",89.2,90.059998,88.44,89.56,0.75,3279700,{"date":807,"open":808,"high":809,"low":810,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-07-06",89.83,90.476,88.775,88.89,-1.83,-2.02,3565000,{"date":816,"open":817,"high":818,"low":817,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-07-02",89.8,91.089996,90.72,1.15,1.28,3192700,{"date":824,"open":825,"high":826,"low":827,"close":828,"change":829,"percent_change":232,"volume":830,"transactions":9,"vwap":828},"2026-07-01",91.35,91.91,89.5,89.57,-1.62,3802400,{"date":832,"open":833,"high":834,"low":835,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-06-30",88.245,93.010002,87.94,91.19,3.65,4.17,7803200,{"date":841,"open":842,"high":843,"low":844,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-06-29",88.089996,88.94,87.295,87.54,-0.93,-1.05,4278100,{"date":850,"open":851,"high":852,"low":853,"close":251,"change":854,"percent_change":854,"volume":855,"transactions":9,"vwap":251},"2026-06-26",88.78,90.98,88.17,0.03,4916300,{"date":857,"open":858,"high":827,"low":859,"close":802,"change":860,"percent_change":753,"volume":861,"transactions":9,"vwap":802},"2026-06-25",89.28,88.145,-0.16,3357600,{"date":863,"open":864,"high":865,"low":866,"close":867,"change":868,"percent_change":770,"volume":869,"transactions":9,"vwap":867},"2026-06-24",87.96,88.975,87.55,88.6,-0.13,2872900,{"date":871,"open":305,"high":872,"low":873,"close":874,"change":371,"percent_change":875,"volume":876,"transactions":9,"vwap":874},"2026-06-23",89.3,87.45,88.73,0.33,3871700,{"date":878,"open":239,"high":879,"low":880,"close":802,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":802},"2026-06-22",88.706,86.91,1.46,1.68,4813400,{"date":885,"open":886,"high":887,"low":888,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-06-18",87.22,88.45,86.37,86.98,-0.48,-0.55,6907100,{"date":894,"open":845,"high":895,"low":896,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-06-17",88.64,87.07,87.46,-0.9,-1.02,3725400,{"date":902,"open":903,"high":800,"low":904,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-06-16",87.42,87.080002,88.36,0.46,0.52,2815000,{"date":910,"open":911,"high":912,"low":913,"close":250,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":250},"2026-06-15",87.19,89.71,87.14,-0.88,-0.99,3971700,{"date":918,"open":904,"high":919,"low":904,"close":851,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":851},"2026-06-12",89.42,1.7,1.95,3200200,{"date":924,"open":664,"high":925,"low":926,"close":904,"change":927,"percent_change":459,"volume":928,"transactions":9,"vwap":904},"2026-06-11",89.099998,86.8,-1.48,3202700,{"date":930,"open":931,"high":932,"low":251,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-06-10",89.43,90.28,88.56,-0.22,-0.25,2954200,{"date":938,"open":939,"high":940,"low":941,"close":851,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":851},"2026-06-09",90.22,90.33,88.355,-1.64,-1.81,4190100,{"date":946,"open":947,"high":948,"low":949,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-06-08",92.07,92.27,90.31,90.42,-1.65,-1.79,3326400,{"date":955,"open":303,"high":956,"low":957,"close":947,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":947},"2026-06-05",94.33,92.019997,-1.33,-1.42,3479300,{"date":962,"open":825,"high":487,"low":825,"close":327,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":327},"2026-06-04",2.33,2.56,2554100,{"date":967,"open":968,"high":969,"low":970,"close":971,"change":972,"percent_change":26,"volume":973,"transactions":9,"vwap":971},"2026-06-03",92,92.45,90.79,91.07,-0.47,4215600,{"date":975,"open":579,"high":976,"low":977,"close":978,"change":891,"percent_change":979,"volume":980,"transactions":9,"vwap":978},"2026-06-02",92.555,91.345,91.54,-0.6,3212200,{"date":982,"open":983,"high":984,"low":985,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-06-01",92.99,93.408,91.79,92.089996,-0.89,-0.96,3265300,{"date":991,"open":992,"high":993,"low":994,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-05-29",93.83,94.099998,92.39,92.98,-0.61,-0.65,5793400,{"date":1000,"open":1001,"high":992,"low":1002,"close":1003,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1003},"2026-05-28",93,92.050003,93.59,0.95,1.03,3416400,{"date":1008,"open":1009,"high":1010,"low":1011,"close":1012,"change":1013,"percent_change":813,"volume":1014,"transactions":9,"vwap":1012},"2026-05-27",93.94,94.6,92.54,92.64,-1.91,3043200,{"date":1016,"open":1017,"high":1018,"low":1019,"close":1020,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1020},"2026-05-26",96.7,97.19,94.325,94.55,-3.39,-3.46,3468400,{"date":1025,"open":1026,"high":1027,"low":1028,"close":1029,"change":157,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1029},"2026-05-22",97.3,98.059998,96.4,97.94,0.36,1467700,{"date":1033,"open":1034,"high":1034,"low":1035,"close":569,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":569},"2026-05-21",99.708,97.26,-1.26,-1.27,2243700,{"date":1040,"open":1041,"high":1042,"low":1043,"close":1044,"change":339,"percent_change":813,"volume":1045,"transactions":9,"vwap":1044},"2026-05-20",100.63,100.885,98.12,98.85,3760300,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1051,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1051},"2026-05-19",99.12,100.95,98.68,100.89,2.44,2.48,3115000,{"date":1056,"open":1057,"high":1058,"low":1059,"close":1060,"change":1061,"percent_change":244,"volume":1062,"transactions":9,"vwap":1060},"2026-05-18",97,98.815,96.3,98.45,1.76,2192300,{"date":1064,"open":1065,"high":1066,"low":1067,"close":1068,"change":117,"percent_change":117,"volume":1069,"transactions":9,"vwap":1068},"2026-05-15",97.35,97.82,96.5,96.69,2262600,{"date":1071,"open":1072,"high":486,"low":1072,"close":1017,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1017},"2026-05-14",94.47,1.05,1.1,2059900,{"date":1077,"open":1078,"high":1078,"low":517,"close":1079,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1079},"2026-05-13",96.43,95.65,-0.78,-0.81,2033500,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1078,"change":391,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1078},"2026-05-12",97.285,97.415,94.89,-0.28,2762100,{"date":1091,"open":1092,"high":476,"low":1093,"close":1017,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1017},"2026-05-11",97.12,96.52,0.76,0.79,2111800,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1102,"change":927,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1102},"2026-05-08",97.68,98.18,95.9,95.94,-1.52,2173800,{"date":1106,"open":506,"high":1107,"low":1108,"close":1109,"change":58,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1109},"2026-05-07",97.75,95.040001,97.42,0.51,3046400,{"date":1113,"open":1114,"high":1115,"low":1093,"close":1116,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1116},"2026-05-06",97.25,98.76,96.93,-2.83,-2.84,3438500,{"date":1121,"open":1122,"high":1123,"low":1115,"close":1124,"change":676,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1124},"2026-05-05",99.66,100.53,99.76,-1,2278900,{"date":1128,"open":1129,"high":1130,"low":377,"close":1131,"change":1132,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1131},"2026-05-04",100.18,101.83,100.77,0.65,2393200,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1139,"change":1140,"percent_change":665,"volume":1141,"transactions":9,"vwap":1139},"2026-05-01",101.62,101.745,98.75,100.12,-2.03,2686000,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1147,"change":1148,"percent_change":820,"volume":1149,"transactions":9,"vwap":1147},"2026-04-30",99.33,102.965,99.040001,102.15,1.16,3762500,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1155,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1155},"2026-04-29",99.13,101.295,98.2,100.99,4.03,4.16,5128000,{"date":1160,"open":1161,"high":1162,"low":1163,"close":1164,"change":142,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1164},"2026-04-28",97.36,98.17,96.41,96.96,0.69,2682900,{"date":1168,"open":467,"high":416,"low":1169,"close":1059,"change":1170,"percent_change":770,"volume":1171,"transactions":9,"vwap":1059},"2026-04-27",96.059998,-0.14,3259800,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1177,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1177},"2026-04-24",95.91,96.6,94.81,96.44,0.14,0.15,2049600,{"date":1182,"open":1164,"high":1183,"low":1184,"close":1059,"change":737,"percent_change":737,"volume":1185,"transactions":9,"vwap":1059},"2026-04-23",97.99,95.5,2570600,{"date":1187,"open":1188,"high":1189,"low":1087,"close":1190,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1190},"2026-04-22",95.6,96.525,96.36,2.1,2.23,3821400,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1199,"change":1200,"percent_change":1037,"volume":1201,"transactions":9,"vwap":1199},"2026-04-21",95.7,96.21,93.75,94.26,-1.21,4609800,{"date":1203,"open":335,"high":1065,"low":1204,"close":1205,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1205},"2026-04-20",94.96,95.47,-0.35,-0.37,2711800,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1214,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1214},"2026-04-17",95.21,96.695,94.97,95.82,-1.54,-1.58,4896400,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1161,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1161},"2026-04-16",96.050003,97.84,95.93,1.31,1.36,2590200,{"date":1227,"open":1228,"high":1229,"low":446,"close":1220,"change":1030,"percent_change":152,"volume":1230,"transactions":9,"vwap":1220},"2026-04-15",95.35,96.73,3052500,{"date":1232,"open":1233,"high":1234,"low":1235,"close":528,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":528},"2026-04-14",97.17,97.55,95.4,-2.09,-2.14,3901800,{"date":1240,"open":1241,"high":1242,"low":1035,"close":417,"change":1200,"percent_change":1243,"volume":1244,"transactions":9,"vwap":417},"2026-04-13",99.54,100.080002,-1.22,2971400,{"date":1246,"open":1247,"high":1248,"low":1249,"close":1250,"change":26,"percent_change":26,"volume":1251,"transactions":9,"vwap":1250},"2026-04-10",97.61,99.754,97.29,98.99,2896000,{"date":1253,"open":1144,"high":1254,"low":369,"close":377,"change":1255,"percent_change":1255,"volume":1256,"transactions":9,"vwap":377},"2026-04-09",100.829,-0.69,3132300,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1262,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1262},"2026-04-08",99.75,100.385,97.54,100.19,-1.74,-1.71,4345500,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1271,"change":829,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1271},"2026-04-07",103.63,104.71,101.6,101.93,-1.56,3689000,{"date":1275,"open":1276,"high":1277,"low":1276,"close":1278,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1278},"2026-04-06",102.72,104.5,103.55,-0.34,-0.33,3306400,{"date":1283,"open":1284,"high":1285,"low":1278,"close":1286,"change":1237,"percent_change":813,"volume":1287,"transactions":9,"vwap":1286},"2026-04-02",106.83,107.14,103.89,3155700,{"date":1289,"open":1290,"high":1291,"low":1292,"close":1293,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1293},"2026-04-01",108.345,109.59,105.69,106.029999,-3.75,-3.42,3313500,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1302,"change":459,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1302},"2026-03-31",112.41,113.48,108.54,109.78,-1.5,3720500,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1310,"change":1311,"percent_change":943,"volume":1312,"transactions":9,"vwap":1310},"2026-03-30",114.18,114.49,110.47,111.45,-2.05,2951800,{"date":1314,"open":1315,"high":1316,"low":1315,"close":1317,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1317},"2026-03-27",111.39,114.465,113.5,2.45,2.21,3224600,{"date":1322,"open":1300,"high":1323,"low":1324,"close":1325,"change":1326,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1325},"2026-03-26",114.81,110.76,111.050003,-2.87,-2.52,5171900,{"date":1330,"open":1331,"high":1332,"low":1333,"close":1334,"change":1335,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1334},"2026-03-25",110.49,114.099998,109.8,113.92,4.23,3.86,3623800,{"date":1339,"open":1340,"high":1341,"low":1340,"close":1342,"change":1343,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1342},"2026-03-24",108.135,112.49,109.69,2.05,1.9,5746300,{"date":1347,"open":1348,"high":1349,"low":1350,"close":1351,"change":147,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1351},"2026-03-23",104.443,108.79,104.27,107.64,0.3,6894200,{"date":1355,"open":1356,"high":1357,"low":1358,"close":1359,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1359},"2026-03-20",108.19,108.94,106.23,107.32,-0.63,-0.58,9769000,{"date":1364,"open":1365,"high":1366,"low":1367,"close":1368,"change":1369,"percent_change":17,"volume":1370,"transactions":9,"vwap":1368},"2026-03-19",106.735,111.78,106.485,107.95,2.43,9119300,{"date":1372,"open":1373,"high":1374,"low":1375,"close":1376,"change":914,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1376},"2026-03-18",106.33,106.63,103.635,105.52,-0.83,4231700,{"date":1380,"open":1381,"high":1382,"low":1383,"close":1384,"change":1385,"percent_change":1243,"volume":1386,"transactions":9,"vwap":1384},"2026-03-17",108.76,109.5,106.3,106.4,-1.31,2697400,{"date":1388,"open":1389,"high":1390,"low":1391,"close":1392,"change":1165,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1392},"2026-03-16",107.11,109.9,106.36,107.71,0.64,3954500,{"date":1396,"open":1397,"high":1398,"low":1399,"close":1400,"change":1081,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1400},"2026-03-13",107.73,109.81,106.7,107.019997,-0.75,2705900,{"date":1404,"open":1405,"high":1406,"low":1407,"close":1408,"change":1401,"percent_change":1255,"volume":1409,"transactions":9,"vwap":1408},"2026-03-12",108.92,109.099998,106.785,107.83,3880000,{"date":1411,"open":1412,"high":1413,"low":1414,"close":1415,"change":1416,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1415},"2026-03-11",105.18,109.4,103.91,108.58,3.91,3.74,3587800,{"date":1420,"open":1421,"high":1422,"low":1423,"close":1424,"change":1425,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1424},"2026-03-10",107.099998,107.675,104.36,104.67,-3.2,-2.97,3364200,{"date":1429,"open":1430,"high":1431,"low":1432,"close":1433,"change":1005,"percent_change":584,"volume":1434,"transactions":9,"vwap":1433},"2026-03-09",107.89,109.16,106.71,107.87,4254700,{"date":1436,"open":1368,"high":1437,"low":1438,"close":1439,"change":1440,"percent_change":274,"volume":1441,"transactions":9,"vwap":1439},"2026-03-06",108.73,106.050003,106.84,0.17,2683400,{"date":1443,"open":1444,"high":1445,"low":1446,"close":1447,"change":1095,"percent_change":804,"volume":1448,"transactions":9,"vwap":1447},"2026-03-05",105.46,107.5,105.395,106.67,3230200,{"date":1450,"open":1451,"high":1452,"low":1453,"close":1454,"change":340,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1454},"2026-03-04",106.74,107.43,104.915,105.88,-1.95,3738400,{"date":1458,"open":1459,"high":1459,"low":1460,"close":1461,"change":1462,"percent_change":296,"volume":1463,"transactions":9,"vwap":1461},"2026-03-03",110.81,106.41,107.99,-0.5,2855700,{"date":1465,"open":1466,"high":1467,"low":1468,"close":1469,"change":1470,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1469},"2026-03-02",110.79,111.37,106.64,108.49,0.57,0.53,2830500,{"date":1474,"open":1475,"high":1476,"low":1477,"close":1478,"change":717,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1478},"2026-02-27",107.3,109.77,106.75,107.92,1.53,4303400,{"date":1482,"open":1483,"high":1475,"low":1484,"close":1485,"change":469,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1485},"2026-02-26",104.83,104.7,106.29,0.23,2921600,{"date":1489,"open":1490,"high":1491,"low":1492,"close":1438,"change":1493,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1438},"2026-02-25",104.63,106.405,103.010002,2.87,2.78,3139400,{"date":1497,"open":1498,"high":1499,"low":1500,"close":1501,"change":419,"percent_change":419,"volume":1502,"transactions":9,"vwap":1501},"2026-02-24",102.88,103.28,100.85,103.18,3122700,{"date":1504,"open":1505,"high":1506,"low":1507,"close":1501,"change":1508,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1501},"2026-02-23",108,109.7,102.17,-4.88,-4.52,5544500,{"date":1512,"open":1513,"high":1514,"low":1515,"close":1516,"change":1517,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1516},"2026-02-20",104.375,109.19,103.58,108.059998,4.21,4.05,5913200,{"date":1521,"open":1522,"high":1523,"low":1524,"close":1525,"change":1526,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1525},"2026-02-19",101.47,103.9,100.23,103.85,4.33,4.35,6862600,{"date":1530,"open":1531,"high":1532,"low":406,"close":1533,"change":1534,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1533},"2026-02-18",104.17,104.93,99.52,-3.23,-3.14,8271900,{"date":1538,"open":1539,"high":1540,"low":1541,"close":1542,"change":1543,"percent_change":788,"volume":1544,"transactions":9,"vwap":1542},"2026-02-17",103.52,104.275,100.8,102.75,-1.3,4703900,{"date":1546,"open":1547,"high":1548,"low":1549,"close":1550,"change":499,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1550},"2026-02-13",102.73,105.235,102,104.050003,0.59,3753400,{"date":1554,"open":1555,"high":1556,"low":1557,"close":1558,"change":253,"percent_change":253,"volume":1559,"transactions":9,"vwap":1558},"2026-02-12",103.74,104.195,101.43,103.44,4375700,{"date":1561,"open":1562,"high":1563,"low":1564,"close":1565,"change":1566,"percent_change":65,"volume":1567,"transactions":9,"vwap":1565},"2026-02-11",103.23,104.98,102.78,103.43,1.22,4100800,{"date":1569,"open":1570,"high":1277,"low":1571,"close":1572,"change":1573,"percent_change":1125,"volume":1574,"transactions":9,"vwap":1572},"2026-02-10",103.94,101.58,102.21,-1.03,4620900,{"date":1576,"open":1577,"high":1578,"low":1579,"close":1580,"change":1581,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1580},"2026-02-09",104.51,106.5,100.57,103.24,-7.13,-6.46,6714100,{"date":1585,"open":1586,"high":1587,"low":1588,"close":1589,"change":51,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1589},"2026-02-06",109.96,112.28,109.495,110.37,0.91,1737500,{"date":1593,"open":1594,"high":1595,"low":1596,"close":1597,"change":275,"percent_change":274,"volume":1598,"transactions":9,"vwap":1597},"2026-02-05",108.91,110.51,107.66,109.37,2036100,{"date":1600,"open":1601,"high":1602,"low":1603,"close":1514,"change":1165,"percent_change":1393,"volume":1604,"transactions":9,"vwap":1514},"2026-02-04",110.11,110.63,107.385,2259600,{"date":1606,"open":1607,"high":1415,"low":1608,"close":1609,"change":1610,"percent_change":881,"volume":1611,"transactions":9,"vwap":1609},"2026-02-03",106.78,105.711,108.5,1.56,2203400,{"date":1613,"open":1614,"high":1615,"low":1616,"close":1617,"change":1618,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1617},"2026-02-02",108.64,109.31,106.66,106.94,-5.47,-4.87,3541700,{"date":1622,"open":1324,"high":1623,"low":1595,"close":1299,"change":1624,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1299},"2026-01-30",114.19,2.51,2.28,3273600,{"date":1628,"open":1629,"high":1630,"low":1631,"close":1390,"change":469,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1390},"2026-01-29",111.31,111.785,109.050003,0.22,2698400,{"date":1635,"open":1636,"high":1637,"low":1638,"close":1639,"change":1640,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1639},"2026-01-28",108.82,110.29,107.8,109.66,0.84,0.77,2377300,{"date":1644,"open":1645,"high":1646,"low":1647,"close":1636,"change":1648,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1636},"2026-01-27",112.32,112.7,107.21,-3.54,-3.15,3451900,{"date":1652,"open":1653,"high":1654,"low":1655,"close":1656,"change":1493,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1656},"2026-01-26",111.51,114.23,109,112.36,2.62,3999800,{"date":1660,"open":1661,"high":1662,"low":1663,"close":1664,"change":419,"percent_change":419,"volume":1665,"transactions":9,"vwap":1664},"2026-01-23",111.35,111.72,108.44,109.49,2565300,{"date":1667,"open":1668,"high":1669,"low":1670,"close":1664,"change":117,"percent_change":117,"volume":1671,"transactions":9,"vwap":1664},"2026-01-22",110,110.92,107.91,2852600,{"date":1673,"open":1674,"high":1675,"low":1676,"close":1382,"change":1677,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1382},"2026-01-21",107.33,111.69,107.24,4.75,4.53,5994100,{"date":1681,"open":1682,"high":1683,"low":1684,"close":1685,"change":1686,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1685},"2026-01-20",105.84,106.9,103.14,104.75,4.87,4.88,5645300,{"date":1690,"open":1138,"high":1691,"low":1692,"close":1693,"change":1030,"percent_change":1030,"volume":1694,"transactions":9,"vwap":1693},"2026-01-16",100.51,98.6,99.88,3172900,{"date":1696,"open":1697,"high":1698,"low":1699,"close":1533,"change":1700,"percent_change":1013,"volume":1701,"transactions":9,"vwap":1533},"2026-01-15",101.23,101.94,99.27,-1.94,3402300,{"date":1703,"open":1704,"high":1705,"low":1706,"close":1707,"change":1103,"percent_change":927,"volume":1708,"transactions":9,"vwap":1707},"2026-01-14",102.019997,102.44,100.47,101.46,4200000,{"date":1710,"open":1711,"high":1712,"low":1713,"close":1714,"change":1178,"percent_change":1178,"volume":1715,"transactions":9,"vwap":1714},"2026-01-13",103.86,105.155,102.295,102.98,3280200,{"date":1717,"open":1718,"high":1570,"low":1270,"close":1719,"change":1720,"percent_change":65,"volume":1721,"transactions":9,"vwap":1719},"2026-01-12",102.4,102.84,1.21,3474200,{"date":1723,"open":1724,"high":1725,"low":1726,"close":1727,"change":1728,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1727},"2026-01-09",103.78,105.07,101.040001,101.63,-2.67,-2.56,4832700,{"date":1732,"open":1733,"high":1734,"low":1735,"close":1736,"change":1737,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1736},"2026-01-08",106.15,107.328,102.74,104.3,-2.36,-2.21,3643400,{"date":1741,"open":1742,"high":1743,"low":1744,"close":1616,"change":1745,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1616},"2026-01-07",105.43,108.29,105.15,1.23,1.17,2713800,{"date":1749,"open":1292,"high":1750,"low":1751,"close":1742,"change":1752,"percent_change":1543,"volume":1753,"transactions":9,"vwap":1742},"2026-01-06",106.51,104.29,-1.39,2613300,{"date":1755,"open":1756,"high":1743,"low":1498,"close":1757,"change":1758,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1757},"2026-01-05",108.27,106.82,-2.95,-2.69,4489900,{"date":1762,"open":1763,"high":1764,"low":1765,"close":1476,"change":1766,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1476},"2026-01-02",109.98,110.325,108.23,-0.59,-0.53,2541900,{"date":1770,"open":1771,"high":1772,"low":1773,"close":1774,"change":541,"percent_change":927,"volume":1775,"transactions":9,"vwap":1774},"2025-12-31",111.53,111.852,109.35,110.36,1689300,{"date":1777,"open":1778,"high":1779,"low":1780,"close":1781,"change":469,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1781},"2025-12-30",112.85,113.42,112,112.019997,0.21,1692300,{"date":1785,"open":1786,"high":1787,"low":1788,"close":1366,"change":1789,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1366},"2025-12-29",110.12,112.099998,109.68,2.29,2.09,1866500,{"date":1793,"open":1639,"high":1390,"low":1794,"close":1664,"change":147,"percent_change":371,"volume":1795,"transactions":9,"vwap":1664},"2025-12-26",108.635,1184600,{"date":1797,"open":1798,"high":1602,"low":1799,"close":1800,"change":551,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1800},"2025-12-24",109.65,109.12,109.17,-1.8,1146500,{"date":1804,"open":1805,"high":1653,"low":1806,"close":1807,"change":1808,"percent_change":86,"volume":1809,"transactions":9,"vwap":1807},"2025-12-23",108.71,108.475,111.17,3.33,2412600,{"date":1811,"open":1812,"high":1813,"low":1814,"close":1815,"change":898,"percent_change":1377,"volume":1816,"transactions":9,"vwap":1815},"2025-12-22",109.07,109.56,107.485,107.84,2944700,{"date":1818,"open":1356,"high":1819,"low":1820,"close":1821,"change":51,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1821},"2025-12-19",109.71,107.25,108.74,0.93,5569700,{"date":1825,"open":1291,"high":1826,"low":1827,"close":1828,"change":1801,"percent_change":942,"volume":1829,"transactions":9,"vwap":1828},"2025-12-18",110.54,107.63,107.74,3840800,{"date":1831,"open":1832,"high":1833,"low":1834,"close":1835,"change":1836,"percent_change":1494,"volume":1837,"transactions":9,"vwap":1835},"2025-12-17",107.57,109.83,107.089996,109.54,2.96,3659400,{"date":1839,"open":1840,"high":1840,"low":1841,"close":1842,"change":1843,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1842},"2025-12-16",109.25,105.995,106.58,-3.96,-3.58,4125200,{"date":1847,"open":1848,"high":1848,"low":1849,"close":1826,"change":605,"percent_change":665,"volume":1850,"transactions":9,"vwap":1826},"2025-12-15",112.77,108.84,3324600,{"date":1852,"open":1853,"high":1854,"low":1855,"close":1856,"change":1215,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1856},"2025-12-12",114.31,114.97,111.4,112.79,-1.35,2274900,{"date":1860,"open":1861,"high":1862,"low":1863,"close":1864,"change":1737,"percent_change":813,"volume":1865,"transactions":9,"vwap":1864},"2025-12-11",115.51,116.38,113.325,114.33,3187800,{"date":1867,"open":1868,"high":1868,"low":1869,"close":1870,"change":1871,"percent_change":400,"volume":1872,"transactions":9,"vwap":1870},"2025-12-10",117.97,115.22,116.69,-0.77,3222500,{"date":1874,"open":1875,"high":1876,"low":1877,"close":1878,"change":1879,"percent_change":1857,"volume":1880,"transactions":9,"vwap":1878},"2025-12-09",119.07,119.58,117.2,117.46,-1.61,3297300,{"date":1882,"open":1883,"high":1884,"low":1885,"close":1875,"change":1886,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1875},"2025-12-08",122.040001,122.4,118.17,-3.79,-3.08,5403500,{"date":1890,"open":1891,"high":30,"low":1892,"close":1893,"change":1641,"percent_change":626,"volume":1894,"transactions":9,"vwap":1893},"2025-12-05",123.77,122.8,122.86,3725100,{"date":1896,"open":1897,"high":1898,"low":1899,"close":1900,"change":1901,"percent_change":997,"volume":1902,"transactions":9,"vwap":1900},"2025-12-04",122.99,124.89,121.61,122.089996,-0.8,3180800,{"date":1904,"open":1905,"high":1906,"low":1907,"close":1908,"change":1909,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1908},"2025-12-03",118.36,123.18,117.84,122.89,5.17,4.39,2291800,{"date":1913,"open":1914,"high":1915,"low":1916,"close":1917,"change":1918,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1917},"2025-12-02",121.25,121.53,117.64,117.72,-3.86,-3.17,3405800,{"date":1922,"open":1923,"high":1924,"low":1925,"close":1926,"change":1206,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1926},"2025-12-01",122.495,122.7,120.19,121.58,-0.29,4055700,{"date":1930,"open":1931,"high":1924,"low":1932,"close":1933,"change":1934,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1933},"2025-11-28",119.66,119.33,121.93,3.16,2.66,1378700,{"date":1938,"open":1939,"high":1940,"low":1941,"close":1942,"change":1943,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1942},"2025-11-26",116.91,119.705,116.485,118.77,2.76,2.38,2268900,{"date":1947,"open":1948,"high":1949,"low":1950,"close":1951,"change":1952,"percent_change":296,"volume":1953,"transactions":9,"vwap":1951},"2025-11-25",115.29,116.54,114.5,116.010002,-0.54,2564500,{"date":1955,"open":1956,"high":1957,"low":1958,"close":1959,"change":1610,"percent_change":1224,"volume":1960,"transactions":9,"vwap":1959},"2025-11-24",114.99,117.443,111.86,116.55,7933900,{"date":1962,"open":1963,"high":1964,"low":1965,"close":1956,"change":58,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1956},"2025-11-21",114.61,116.089996,112.443,0.43,3184100,{"date":1969,"open":1970,"high":1971,"low":1972,"close":1950,"change":1973,"percent_change":1737,"volume":1974,"transactions":9,"vwap":1950},"2025-11-20",117.68,121.19,114.365,-2.77,3671900,{"date":1976,"open":1977,"high":1978,"low":1979,"close":1980,"change":532,"percent_change":1981,"volume":965,"transactions":9,"vwap":1980},"2025-11-19",117.16,117.69,115.43,117.27,0.09,{"date":1983,"open":1984,"high":1985,"low":1986,"close":1977,"change":275,"percent_change":1179,"volume":1987,"transactions":9,"vwap":1977},"2025-11-18",115.65,117.71,114.28,2879400,{"date":1989,"open":1990,"high":1991,"low":1992,"close":1993,"change":1994,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1993},"2025-11-17",117.14,117.95,115.18,116.98,-0.3,-0.26,3362100,{"date":1998,"open":1870,"high":1999,"low":1848,"close":2000,"change":2001,"percent_change":1361,"volume":2002,"transactions":9,"vwap":2000},"2025-11-14",117.765,117.28,-0.68,3800800,{"date":2004,"open":2005,"high":2006,"low":2007,"close":2008,"change":1303,"percent_change":1036,"volume":2009,"transactions":9,"vwap":2008},"2025-11-13",119.2,120,117.6,117.96,3111100,{"date":2011,"open":2012,"high":2013,"low":2014,"close":2015,"change":763,"percent_change":1165,"volume":2016,"transactions":9,"vwap":2015},"2025-11-12",119,120.3,117.57,119.46,4077600,{"date":2018,"open":2019,"high":2020,"low":2021,"close":2022,"change":2023,"percent_change":2024,"volume":2025,"transactions":9,"vwap":2022},"2025-11-11",115.27,118.9,114.8,118.64,3.81,3.32,3780300,{"date":2027,"open":2028,"high":2029,"low":2030,"close":2031,"change":1944,"percent_change":2032,"volume":2033,"transactions":9,"vwap":2031},"2025-11-10",113.26,115.24,111.865,114.83,2.12,2703500,{"date":2035,"open":1398,"high":2036,"low":1655,"close":2037,"change":2038,"percent_change":2039,"volume":2040,"transactions":9,"vwap":2037},"2025-11-07",112.92,112.45,1.83,1.65,2310400,{"date":2042,"open":2043,"high":2044,"low":1406,"close":2045,"change":1470,"percent_change":907,"volume":2046,"transactions":9,"vwap":2045},"2025-11-06",110.88,112.63,110.62,2395500,{"date":2048,"open":2049,"high":1965,"low":1821,"close":2050,"change":419,"percent_change":419,"volume":2051,"transactions":9,"vwap":2050},"2025-11-05",109.42,110.050003,2707700,{"date":2053,"open":2054,"high":2055,"low":2056,"close":2050,"change":2057,"percent_change":2057,"volume":2058,"transactions":9,"vwap":2050},"2025-11-04",109.46,111.77,108.14,-0.03,3559600,{"date":2060,"open":2061,"high":2062,"low":2063,"close":2064,"change":2065,"percent_change":2066,"volume":2067,"transactions":9,"vwap":2064},"2025-11-03",103.73,110.35,103.029999,110.080002,6.77,6.55,6272000,{"date":2069,"open":2070,"high":2071,"low":2072,"close":2073,"change":2074,"percent_change":1494,"volume":2075,"transactions":9,"vwap":2073},"2025-10-31",101.91,104.025002,101.68,103.31,2.79,3227000,{"date":2077,"open":2078,"high":2079,"low":2080,"close":2081,"change":532,"percent_change":532,"volume":2082,"transactions":9,"vwap":2081},"2025-10-30",100.41,101.98,98.92,100.52,2808000,{"date":2084,"open":2085,"high":2086,"low":2087,"close":2078,"change":1766,"percent_change":1361,"volume":2088,"transactions":9,"vwap":2078},"2025-10-29",103.36,103.745,98.66,5557500,{"date":2090,"open":2091,"high":1523,"low":2092,"close":2093,"change":2094,"percent_change":1973,"volume":2095,"transactions":9,"vwap":2093},"2025-10-28",103.88,100.78,101,-2.88,3350900,{"date":2097,"open":2098,"high":2099,"low":2100,"close":2091,"change":532,"percent_change":532,"volume":2101,"transactions":9,"vwap":2091},"2025-10-27",104.72,104.89,102.58,3433000,{"date":2103,"open":1454,"high":2104,"low":2105,"close":2106,"change":1255,"percent_change":400,"volume":2107,"transactions":9,"vwap":2106},"2025-10-24",106.12,102.835,103.77,2218000,{"date":2109,"open":2110,"high":2111,"low":2112,"close":2113,"change":2114,"percent_change":2114,"volume":2115,"transactions":9,"vwap":2113},"2025-10-23",106.25,107.46,102.883,104.46,0.07,3048900,{"date":2117,"open":2111,"high":2111,"low":2118,"close":2119,"change":1264,"percent_change":1879,"volume":2120,"transactions":9,"vwap":2119},"2025-10-22",102.91,104.39,2904600,{"date":2122,"open":1477,"high":2123,"low":1376,"close":2124,"change":1901,"percent_change":1401,"volume":2125,"transactions":9,"vwap":2124},"2025-10-21",108.52,106.099998,2281800,{"date":2127,"open":2128,"high":2129,"low":1705,"close":1683,"change":2130,"percent_change":2131,"volume":2132,"transactions":9,"vwap":1683},"2025-10-20",103,107.54,6.12,6.07,3659100,{"date":2134,"open":2135,"high":2136,"low":1221,"close":2092,"change":2137,"percent_change":193,"volume":2138,"transactions":9,"vwap":2092},"2025-10-17",98.91,100.97,2.19,2306600,{"date":2140,"open":2141,"high":2142,"low":2143,"close":2144,"change":2145,"percent_change":2146,"volume":2147,"transactions":9,"vwap":2144},"2025-10-16",103.33,104.065002,97.57,98.59,-4.58,-4.44,3172200,{"date":2149,"open":2150,"high":1550,"low":1571,"close":2151,"change":2152,"percent_change":2153,"volume":2154,"transactions":9,"vwap":2151},"2025-10-15",101.82,103.17,1.81,1.79,2696000,{"date":2156,"open":2157,"high":2085,"low":2158,"close":2159,"change":213,"percent_change":2160,"volume":2161,"transactions":9,"vwap":2159},"2025-10-14",100.69,98.71,101.36,-1.29,2969500,{"date":2163,"open":2164,"high":2165,"low":2166,"close":2167,"change":2168,"percent_change":1590,"volume":2169,"transactions":9,"vwap":2167},"2025-10-13",102.56,103.07,101.35,102.68,0.925,1733100,{"date":2171,"open":2172,"high":2173,"low":2174,"close":2175,"change":2176,"percent_change":2177,"volume":2178,"transactions":9,"vwap":2175},"2025-10-10",105.38,106.43,101.7,101.755,-4.225,-3.99,2149900,{"date":2180,"open":1773,"high":2181,"low":2182,"close":2183,"change":2184,"percent_change":2185,"volume":2186,"transactions":9,"vwap":2183},"2025-10-09",109.6,105.111,105.98,-2.7,-2.48,1917400,{"date":2188,"open":2189,"high":2190,"low":2191,"close":2192,"change":1280,"percent_change":1994,"volume":2193,"transactions":9,"vwap":2192},"2025-10-08",109.72,109.93,107.18,108.68,2385200,{"date":2195,"open":1674,"high":2196,"low":2197,"close":2198,"change":821,"percent_change":65,"volume":2199,"transactions":9,"vwap":2198},"2025-10-07",109.345,107.025002,109.010002,3228600,{"date":2201,"open":2202,"high":1668,"low":2203,"close":1397,"change":371,"percent_change":2204,"volume":2205,"transactions":9,"vwap":1397},"2025-10-06",108.78,107.22,0.27,3345500,{"date":2207,"open":2208,"high":1609,"low":1447,"close":2209,"change":2210,"percent_change":2211,"volume":2212,"transactions":9,"vwap":2209},"2025-10-03",108.010002,107.44,-0.42,-0.39,3046000,{"date":2214,"open":1405,"high":2215,"low":1820,"close":2216,"change":213,"percent_change":1200,"volume":2217,"transactions":9,"vwap":2216},"2025-10-02",110.089996,107.86,6168400,{"date":2219,"open":2220,"high":1774,"low":2220,"close":2221,"change":2222,"percent_change":2223,"volume":2224,"transactions":9,"vwap":2221},"2025-10-01",105.059998,109.18,2.94,2.77,5251500,{"date":2226,"open":2227,"high":2228,"low":2229,"close":2230,"change":2231,"percent_change":1767,"volume":2232,"transactions":9,"vwap":2230},"2025-09-30",106.6,108.36,106.18,106.24,-0.57,4156200,{"date":2234,"open":2235,"high":1505,"low":1712,"close":2236,"change":2237,"percent_change":2238,"volume":2239,"transactions":9,"vwap":2236},"2025-09-29",105.44,106.81,1.04,0.98,4969300,{"date":2241,"open":1532,"high":1358,"low":2242,"close":2243,"change":2244,"percent_change":2245,"volume":2246,"transactions":9,"vwap":2243},"2025-09-26",104.56,105.77,1.39,1.33,4402400,{"date":2248,"open":1565,"high":2249,"low":2250,"close":2251,"change":821,"percent_change":2252,"volume":2253,"transactions":9,"vwap":2251},"2025-09-25",104.82,102.93,104.38,1.24,3959300,{"date":2255,"open":2093,"high":2256,"low":2093,"close":2257,"change":1944,"percent_change":2258,"volume":2259,"transactions":9,"vwap":2257},"2025-09-24",104.61,103.099998,2.36,3482200,{"date":2261,"open":1060,"high":2262,"low":2263,"close":2264,"change":2265,"percent_change":2266,"volume":2267,"transactions":9,"vwap":2264},"2025-09-23",101.34,98.31,100.72,2.46,2.5,3521700,{"date":2269,"open":2270,"high":2144,"low":2271,"close":2272,"change":2273,"percent_change":2273,"volume":2274,"transactions":9,"vwap":2272},"2025-09-22",97.92,96.12,98.26,-0.24,3760900,{"date":2276,"open":2277,"high":2278,"low":2279,"close":357,"change":2211,"percent_change":2211,"volume":2280,"transactions":9,"vwap":357},"2025-09-19",98.82,99.080002,97.39,11903400,{"date":2282,"open":2283,"high":2093,"low":2284,"close":2285,"change":2286,"percent_change":2286,"volume":2287,"transactions":9,"vwap":2285},"2025-09-18",100.25,98.074997,98.89,-0.79,3880500,{"date":2289,"open":2290,"high":2291,"low":2292,"close":2293,"change":2294,"percent_change":1319,"volume":2295,"transactions":9,"vwap":2293},"2025-09-17",97.695,100.32,97.52,99.68,2.16,3647200,{"date":2297,"open":1102,"high":1029,"low":2298,"close":2292,"change":2299,"percent_change":2300,"volume":2301,"transactions":9,"vwap":2292},"2025-09-16",94.685,1.94,2.03,3856100,{"date":2303,"open":2304,"high":2305,"low":2306,"close":2307,"change":521,"percent_change":2308,"volume":2309,"transactions":9,"vwap":2307},"2025-09-15",96.42,97.48,95.42,95.58,-0.67,3775900,{"date":2311,"open":1177,"high":571,"low":2312,"close":2313,"change":152,"percent_change":132,"volume":2314,"transactions":9,"vwap":2313},"2025-09-12",95.79,96.22,1692900,{"date":2316,"open":456,"high":2317,"low":2318,"close":2319,"change":1360,"percent_change":997,"volume":2320,"transactions":9,"vwap":2319},"2025-09-11",97.025002,95.23,95.84,2326700,{"date":2322,"open":2323,"high":1057,"low":2324,"close":2325,"change":636,"percent_change":2326,"volume":2327,"transactions":9,"vwap":2325},"2025-09-10",94.27,94.25,96.47,1.84,3001800,{"date":2329,"open":1020,"high":2330,"low":2331,"close":2332,"change":1782,"percent_change":1632,"volume":2333,"transactions":9,"vwap":2332},"2025-09-09",96.099998,94.5,94.73,1884500,{"date":2335,"open":368,"high":2336,"low":2337,"close":2338,"change":915,"percent_change":2339,"volume":2340,"transactions":9,"vwap":2338},"2025-09-08",97.44,94.019997,94.52,-1.04,2562400,{"date":2342,"open":2343,"high":2344,"low":2345,"close":624,"change":381,"percent_change":2346,"volume":2347,"transactions":9,"vwap":624},"2025-09-05",95.86,96.755,94.46,-1.19,2375600,{"date":2349,"open":2350,"high":2351,"low":2352,"close":2353,"change":2210,"percent_change":2354,"volume":2355,"transactions":9,"vwap":2353},"2025-09-04",97.13,97.81,95.12,96.66,-0.43,2383400,{"date":2357,"open":2358,"high":2359,"low":2360,"close":2361,"change":212,"percent_change":381,"volume":2362,"transactions":9,"vwap":2361},"2025-09-03",98.315,98.805,95.96,97.080002,2610200,{"date":2364,"open":2360,"high":2272,"low":2365,"close":2366,"change":437,"percent_change":438,"volume":2367,"transactions":9,"vwap":2366},"2025-09-02",95.76,98.21,3080600,{"date":2369,"open":349,"high":2370,"low":2371,"close":2372,"change":296,"percent_change":972,"volume":2373,"transactions":9,"vwap":2372},"2025-08-29",97.33,96.19,96.78,1493900,{"date":2375,"open":2376,"high":2377,"low":1199,"close":2378,"change":2299,"percent_change":2379,"volume":2380,"transactions":9,"vwap":2378},"2025-08-28",95.099998,97.53,97.24,2.04,2303600,{"date":2382,"open":549,"high":2383,"low":2384,"close":2385,"change":2386,"percent_change":899,"volume":2387,"transactions":9,"vwap":2385},"2025-08-27",97.2,95.245,95.3,-0.98,2547900,{"date":2389,"open":2390,"high":2391,"low":2392,"close":549,"change":2393,"percent_change":2394,"volume":2395,"transactions":9,"vwap":549},"2025-08-26",94.56,96.55,93.525,1.66,1.75,3995200,{"date":2397,"open":458,"high":2398,"low":2399,"close":2400,"change":646,"percent_change":646,"volume":2401,"transactions":9,"vwap":2400},"2025-08-25",95.34,94.19,94.62,2245700,{"date":2403,"open":2404,"high":2405,"low":2406,"close":458,"change":2286,"percent_change":1377,"volume":2407,"transactions":9,"vwap":458},"2025-08-22",95.67,95.74,94.13,3435800,{"date":2409,"open":2410,"high":1205,"low":2411,"close":508,"change":2412,"percent_change":2413,"volume":2414,"transactions":9,"vwap":508},"2025-08-21",94,93.78,1.45,1.54,2467600,{"date":2416,"open":2417,"high":2418,"low":2419,"close":2410,"change":1004,"percent_change":94,"volume":2420,"transactions":9,"vwap":2410},"2025-08-20",92.86,94.405,92.75,2386800,{"date":2422,"open":986,"high":2423,"low":2424,"close":2425,"change":479,"percent_change":479,"volume":2426,"transactions":9,"vwap":2425},"2025-08-19",93.12,91.014999,93.050003,3123100,{"date":2428,"open":2429,"high":2430,"low":2431,"close":2432,"change":2433,"percent_change":1738,"volume":2434,"transactions":9,"vwap":2432},"2025-08-18",94.059998,94.43,91.81,93.029999,-2.1,4488800,{"date":2436,"open":2437,"high":488,"low":1011,"close":2438,"change":1178,"percent_change":1179,"volume":2439,"transactions":9,"vwap":2438},"2025-08-15",94.99,95.13,6683900,{"date":2441,"open":2442,"high":2443,"low":2331,"close":2437,"change":2444,"percent_change":1103,"volume":2445,"transactions":9,"vwap":2437},"2025-08-14",95,97.34,-1.47,3627200,{"date":2447,"open":1114,"high":2448,"low":2449,"close":2450,"change":1470,"percent_change":1551,"volume":2451,"transactions":9,"vwap":2450},"2025-08-13",97.435,95.11,96.46,4754300,{"date":2453,"open":417,"high":2454,"low":2455,"close":2456,"change":2457,"percent_change":340,"volume":2458,"transactions":9,"vwap":2456},"2025-08-12",98.22,95.75,95.89,-2.07,2858100,{"date":2460,"open":2461,"high":2462,"low":346,"close":2463,"change":726,"percent_change":2346,"volume":2464,"transactions":9,"vwap":2463},"2025-08-11",99.050003,100,97.96,2459800,{"date":2466,"open":2462,"high":1049,"low":2467,"close":2468,"change":2469,"percent_change":2469,"volume":2470,"transactions":9,"vwap":2468},"2025-08-08",98.029999,99.14,-0.87,2532600,{"date":2472,"open":2473,"high":1547,"low":2474,"close":2475,"change":942,"percent_change":1879,"volume":2476,"transactions":9,"vwap":2475},"2025-08-07",101.65,99.9,100.010002,2357800,{"date":2478,"open":1270,"high":2479,"low":2480,"close":2473,"change":499,"percent_change":796,"volume":2481,"transactions":9,"vwap":2473},"2025-08-06",102.49,100.588,2591200,{"date":2483,"open":1698,"high":1698,"low":2484,"close":1726,"change":2485,"percent_change":2485,"volume":2486,"transactions":9,"vwap":1726},"2025-08-05",99.55,-0.19,2844400,{"date":2488,"open":2489,"high":2490,"low":409,"close":1697,"change":2491,"percent_change":2492,"volume":2493,"transactions":9,"vwap":1697},"2025-08-04",102.38,102.681,-0.74,-0.73,3675500,{"date":2495,"open":1350,"high":2119,"low":1557,"close":2496,"change":2497,"percent_change":2498,"volume":2499,"transactions":9,"vwap":2496},"2025-08-01",101.97,-2.81,-2.68,2661600,{"date":2501,"open":2502,"high":2503,"low":2504,"close":2505,"change":1470,"percent_change":745,"volume":2506,"transactions":9,"vwap":2505},"2025-07-31",103.875,105.89,103.41,104.78,4115900,{"date":2508,"open":2462,"high":2509,"low":397,"close":2510,"change":2511,"percent_change":1686,"volume":2512,"transactions":9,"vwap":2510},"2025-07-30",105.47,104.21,4.84,7646000,{"date":2514,"open":2515,"high":2475,"low":425,"close":2516,"change":2252,"percent_change":595,"volume":2517,"transactions":9,"vwap":2516},"2025-07-29",98.81,99.37,4111300,{"date":2519,"open":2263,"high":1060,"low":2520,"close":2521,"change":646,"percent_change":646,"volume":2522,"transactions":9,"vwap":2521},"2025-07-28",96.81,98.13,3302600,{"date":2524,"open":2462,"high":2525,"low":2526,"close":1162,"change":328,"percent_change":697,"volume":2527,"transactions":9,"vwap":1162},"2025-07-25",100.702,97.63,2399200,{"date":2529,"open":2516,"high":2530,"low":1044,"close":2531,"change":72,"percent_change":1590,"volume":2532,"transactions":9,"vwap":2531},"2025-07-24",100.945,99.6,3900700,{"date":2534,"open":1692,"high":2535,"low":2536,"close":2537,"change":2538,"percent_change":2538,"volume":2539,"transactions":9,"vwap":2537},"2025-07-23",98.8,95.62,98.7,-0.91,4969700,{"date":2541,"open":2542,"high":2543,"low":1692,"close":367,"change":2544,"percent_change":2544,"volume":2545,"transactions":9,"vwap":367},"2025-07-22",99.63,101.38,0.2,4293900,{"date":2547,"open":2548,"high":2548,"low":2549,"close":2550,"change":2551,"percent_change":2552,"volume":2553,"transactions":9,"vwap":2550},"2025-07-21",107.53,98.58,99.41,-9.23,-8.5,6034700,{"date":2555,"open":2556,"high":1382,"low":1638,"close":1614,"change":58,"percent_change":2557,"volume":2558,"transactions":9,"vwap":1614},"2025-07-18",109.48,0.45,2257000,{"date":2560,"open":2561,"high":1301,"low":2230,"close":2562,"change":860,"percent_change":770,"volume":2563,"transactions":9,"vwap":2562},"2025-07-17",108.25,108.15,3206900,{"date":2565,"open":2566,"high":2198,"low":2567,"close":2568,"change":2569,"percent_change":164,"volume":2570,"transactions":9,"vwap":2568},"2025-07-16",108.019997,107.2,108.31,0.8,3516000,{"date":2572,"open":2573,"high":2574,"low":2575,"close":2576,"change":2457,"percent_change":2577,"volume":2578,"transactions":9,"vwap":2576},"2025-07-15",109.62,109.67,106.26,107.51,-1.89,3389800,{"date":2580,"open":2581,"high":2582,"low":2583,"close":2584,"change":2585,"percent_change":2586,"volume":2587,"transactions":9,"vwap":2584},"2025-07-14",106,110.38,105.57,109.58,4.01,3.8,4288600,{"date":2589,"open":2590,"high":2591,"low":1548,"close":2583,"change":2592,"percent_change":157,"volume":2593,"transactions":9,"vwap":2583},"2025-07-11",105.7,106.69,0.37,2660300,{"date":2595,"open":2596,"high":2597,"low":2598,"close":2599,"change":419,"percent_change":419,"volume":2600,"transactions":9,"vwap":2599},"2025-07-10",104.94,105.75,103.385,105.2,2646300,{"date":2602,"open":2603,"high":2604,"low":2605,"close":2599,"change":726,"percent_change":2606,"volume":2607,"transactions":9,"vwap":2599},"2025-07-09",105.56,106.765,103.152,-1.11,3383000,{"date":2609,"open":1812,"high":1819,"low":1292,"close":2610,"change":1327,"percent_change":2611,"volume":2612,"transactions":9,"vwap":2610},"2025-07-08",106.38,-2.31,4017900,{"date":2614,"open":2561,"high":2615,"low":2616,"close":2617,"change":274,"percent_change":1179,"volume":2618,"transactions":9,"vwap":2617},"2025-07-07",110.07,107.77,108.9,3064000,{"date":2620,"open":2621,"high":2621,"low":2622,"close":1821,"change":361,"percent_change":2623,"volume":2624,"transactions":9,"vwap":1821},"2025-07-03",111.42,107.94,-1.45,1807000,{"date":2626,"open":2627,"high":2628,"low":2629,"close":2630,"change":2631,"percent_change":2632,"volume":2633,"transactions":9,"vwap":2630},"2025-07-02",112.15,112.4,109.125,110.34,-0.85,-0.76,3481000,{"date":2635,"open":2636,"high":2637,"low":2638,"close":2639,"change":2640,"percent_change":2641,"volume":2642,"transactions":9,"vwap":2639},"2025-07-01",116.44,116.65,110.9,111.19,-5.75,-4.92,3997800,{"date":2644,"open":2645,"high":2646,"low":2647,"close":2648,"change":813,"percent_change":2649,"volume":2650,"transactions":9,"vwap":2648},"2025-06-30",117.65,118.65,116.35,116.94,-1.7,2600200,{"date":2652,"open":2653,"high":2654,"low":2655,"close":2656,"change":371,"percent_change":469,"volume":2657,"transactions":9,"vwap":2656},"2025-06-27",118.68,119.44,117.965,118.96,5158300,{"date":2659,"open":2660,"high":2661,"low":2662,"close":2663,"change":295,"percent_change":1279,"volume":2664,"transactions":9,"vwap":2663},"2025-06-26",119.099998,119.325,117.66,118.67,2737100,{"date":2666,"open":2667,"high":2667,"low":2668,"close":2669,"change":2670,"percent_change":2671,"volume":2672,"transactions":9,"vwap":2669},"2025-06-25",122.2,118.73,119.080002,-3.45,-2.82,2714700,{"date":2674,"open":2675,"high":2676,"low":2677,"close":2678,"change":2679,"percent_change":318,"volume":2680,"transactions":9,"vwap":2678},"2025-06-24",120.99,123.29,120.56,122.53,1.08,4037800,{"date":2682,"open":2683,"high":2684,"low":2685,"close":2686,"change":979,"percent_change":2687,"volume":2688,"transactions":9,"vwap":2686},"2025-06-23",121.91,123.14,120.69,121.45,-0.49,3080900,{"date":2690,"open":2691,"high":2692,"low":2693,"close":2694,"change":821,"percent_change":2695,"volume":2696,"transactions":9,"vwap":2694},"2025-06-20",121.37,123.345,120.9,122.050003,1.06,5906900,{"date":2698,"open":2699,"high":2700,"low":2701,"close":2702,"change":2703,"percent_change":2704,"volume":2705,"transactions":9,"vwap":2702},"2025-06-18",120.029999,121.099998,118.3,120.77,1.18,0.99,3101800,{"date":2707,"open":2708,"high":2709,"low":2710,"close":2711,"change":2238,"percent_change":317,"volume":2712,"transactions":9,"vwap":2711},"2025-06-17",119.21,119.98,117.88,119.59,2957700,{"date":2714,"open":2715,"high":2709,"low":2716,"close":2717,"change":2718,"percent_change":410,"volume":2719,"transactions":9,"vwap":2717},"2025-06-16",117.080002,116.7,118.61,2.15,2617300,{"date":2721,"open":2722,"high":2723,"low":2724,"close":2725,"change":2726,"percent_change":2727,"volume":2728,"transactions":9,"vwap":2725},"2025-06-13",115.26,116.81,111.64,116.46,1.5,1.3,2314400,{"date":2730,"open":2731,"high":2732,"low":2733,"close":2734,"change":2735,"percent_change":1369,"volume":2736,"transactions":9,"vwap":2734},"2025-06-12",112.2,115.010002,111.97,114.96,2.73,2613200,{"date":2738,"open":2739,"high":2740,"low":1366,"close":2741,"change":1279,"percent_change":1994,"volume":2742,"transactions":9,"vwap":2741},"2025-06-11",113.35,113.73,112.23,2771700,{"date":2744,"open":1984,"high":2745,"low":2746,"close":2747,"change":2748,"percent_change":2749,"volume":2750,"transactions":9,"vwap":2747},"2025-06-10",116.2,111.3,112.57,-2.37,-2.06,3332100,{"date":2752,"open":2753,"high":2754,"low":2755,"close":2756,"change":2757,"percent_change":1311,"volume":2758,"transactions":9,"vwap":2756},"2025-06-09",116.5,116.64,114.6,114.94,-2.41,2490600,{"date":2760,"open":2761,"high":2762,"low":2763,"close":2764,"change":2765,"percent_change":2413,"volume":2766,"transactions":9,"vwap":2764},"2025-06-06",116.080002,117.775,115.79,117.35,1.78,1536700,{"date":2768,"open":2647,"high":2769,"low":2770,"close":2771,"change":1360,"percent_change":1952,"volume":2772,"transactions":9,"vwap":2771},"2025-06-05",116.73,114.802,115.57,1691600,{"date":2774,"open":2775,"high":2776,"low":2777,"close":2745,"change":813,"percent_change":1264,"volume":2778,"transactions":9,"vwap":2745},"2025-06-04",118.14,118.37,116.019997,2146600,{"date":2780,"open":2781,"high":2782,"low":2783,"close":2784,"change":78,"percent_change":2538,"volume":2785,"transactions":9,"vwap":2784},"2025-06-03",119.4,120.040001,117.995,118.22,2659400,{"date":2787,"open":1905,"high":2788,"low":2789,"close":2790,"change":2791,"percent_change":2735,"volume":2792,"transactions":9,"vwap":2790},"2025-06-02",119.41,117.3,119.3,3.17,2593000,{"date":2794,"open":2795,"high":1959,"low":2796,"close":2797,"change":2557,"percent_change":2798,"volume":2799,"transactions":9,"vwap":2797},"2025-05-30",115.87,114.75,116.13,0.39,5078500,{"date":2801,"open":2802,"high":1951,"low":2803,"close":2804,"change":1352,"percent_change":350,"volume":2805,"transactions":9,"vwap":2804},"2025-05-29",115.83,114.95,115.68,1457700,{"date":2807,"open":2662,"high":2662,"low":2808,"close":2809,"change":2810,"percent_change":829,"volume":2811,"transactions":9,"vwap":2809},"2025-05-28",115.019997,115.38,-1.9,1899100,{"date":2813,"open":2715,"high":2814,"low":2815,"close":2000,"change":2816,"percent_change":594,"volume":2817,"transactions":9,"vwap":2000},"2025-05-27",117.63,115.31,1.32,1883000,{"date":2819,"open":2820,"high":2821,"low":2822,"close":2823,"change":2824,"percent_change":2825,"volume":2826,"transactions":9,"vwap":2823},"2025-05-23",114.62,116.19,113.99,115.96,1.57,1.37,1820500,{"date":2828,"open":2829,"high":2830,"low":2831,"close":2832,"change":2833,"percent_change":1088,"volume":2834,"transactions":9,"vwap":2832},"2025-05-22",114.69,115.455,113.6,114.39,-0.32,3273800,{"date":2836,"open":2837,"high":2725,"low":2838,"close":2839,"change":687,"percent_change":753,"volume":2840,"transactions":9,"vwap":2839},"2025-05-21",114.92,114.55,114.71,2465600,{"date":2842,"open":2822,"high":2843,"low":2844,"close":2837,"change":2845,"percent_change":2846,"volume":2847,"transactions":9,"vwap":2837},"2025-05-20",115.94,113.33,1.44,1.27,2715600,{"date":2849,"open":2850,"high":1864,"low":1656,"close":1300,"change":1952,"percent_change":972,"volume":2851,"transactions":9,"vwap":1300},"2025-05-19",114.019997,2617200,{"date":2853,"open":2854,"high":2854,"low":2855,"close":2850,"change":2856,"percent_change":737,"volume":2857,"transactions":9,"vwap":2850},"2025-05-16",114.9,113.28,-0.07,1919300,{"date":2859,"open":2731,"high":2860,"low":2731,"close":2861,"change":137,"percent_change":1165,"volume":2862,"transactions":9,"vwap":2861},"2025-05-15",114.44,114.089996,2685000,{"date":2864,"open":2865,"high":2866,"low":1310,"close":2867,"change":1782,"percent_change":2868,"volume":2869,"transactions":9,"vwap":2867},"2025-05-14",112.24,113.57,113.31,0.19,2465200,{"date":2871,"open":2872,"high":2873,"low":2874,"close":2875,"change":2876,"percent_change":2877,"volume":2878,"transactions":9,"vwap":2875},"2025-05-13",112.8,114.040001,111.955,113.099998,2.18,1.97,3263700,{"date":2880,"open":2844,"high":2881,"low":1406,"close":1669,"change":2882,"percent_change":1543,"volume":2883,"transactions":9,"vwap":1669},"2025-05-12",113.65,-1.46,4011300,{"date":2885,"open":2582,"high":2886,"low":2887,"close":2888,"change":2889,"percent_change":2890,"volume":2891,"transactions":9,"vwap":2888},"2025-05-09",113.049004,109.705,112.38,3.57,3.28,2943600,{"date":2893,"open":2894,"high":2895,"low":2896,"close":2897,"change":1303,"percent_change":2898,"volume":2899,"transactions":9,"vwap":2897},"2025-05-08",111.22,111.705,108.725,108.81,-1.36,3434800,{"date":2901,"open":1812,"high":2902,"low":2903,"close":2904,"change":2905,"percent_change":2393,"volume":2906,"transactions":9,"vwap":2904},"2025-05-07",110.89,108.305,110.31,1.8,2500800,{"date":2908,"open":2909,"high":1786,"low":1815,"close":2910,"change":274,"percent_change":1179,"volume":2911,"transactions":9,"vwap":2910},"2025-05-06",108.83,108.51,2782400,{"date":2913,"open":2914,"high":2915,"low":2916,"close":2917,"change":2918,"percent_change":963,"volume":2919,"transactions":9,"vwap":2917},"2025-05-05",105.39,108.85,105.305,108.35,2.47,3301500,{"date":2921,"open":2922,"high":2923,"low":2141,"close":1454,"change":1318,"percent_change":2924,"volume":2925,"transactions":9,"vwap":1454},"2025-05-02",105.345,106.17,2.37,2828000,{"date":2927,"open":1697,"high":2583,"low":1697,"close":1565,"change":972,"percent_change":2928,"volume":2929,"transactions":9,"vwap":1565},"2025-05-01",-0.45,3977100,{"date":2931,"open":1577,"high":2932,"low":2933,"close":1523,"change":2934,"percent_change":2935,"volume":2936,"transactions":9,"vwap":1523},"2025-04-30",105.93,101.88,-3.57,-3.32,6136500,{"date":2938,"open":1373,"high":1505,"low":2939,"close":2940,"change":1030,"percent_change":2941,"volume":2942,"transactions":9,"vwap":2940},"2025-04-29",105.55,107.47,0.34,3130200,{"date":2944,"open":2509,"high":2945,"low":2946,"close":1389,"change":2152,"percent_change":2947,"volume":2948,"transactions":9,"vwap":1389},"2025-04-28",107.34,105.405,1.72,2878900,{"date":2950,"open":2951,"high":2235,"low":2952,"close":2953,"change":72,"percent_change":2954,"volume":2955,"transactions":9,"vwap":2953},"2025-04-25",103.16,103.019997,105.3,0.86,1986300,{"date":2957,"open":2958,"high":2959,"low":2960,"close":2961,"change":263,"percent_change":1766,"volume":2962,"transactions":9,"vwap":2961},"2025-04-24",104.95,105.355,103.805,104.4,2447600,{"date":2964,"open":1492,"high":2965,"low":2966,"close":2967,"change":2968,"percent_change":921,"volume":2969,"transactions":9,"vwap":2967},"2025-04-23",105.95,101.358,105.019997,2.01,3538000,{"date":184,"open":2971,"high":2972,"low":2973,"close":1492,"change":2974,"percent_change":987,"volume":2975,"transactions":9,"vwap":1492},103.93,104.43,102.029999,-0.92,2556200]