[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FND":3,"homepage-market-summary":31,"stock-historical-FND":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"FND","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},"Floor & Decor Holdings, Inc.","NYSE",null,"RETAIL-LUMBER & OTHER BUILDING MATERIALS DEALERS","Floor & Decor Holdings Inc operates as a specialty retailer in the hard surface flooring market. Its stores offer a range of tile, wood, laminate, and natural stone flooring products, as well as decorative and installation accessories at everyday low prices. It appeals to a variety of customers including professional installers, commercial businesses, Do It Yourself (DIY) customers, and customers who buy the products for professional installation. Geographically, the group has a presence in the United States region and also offers its product through an e-commerce site. The company segments include retail segment and others.","13,723","Atlanta, GA",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},45.49,47.22,47.47,45.48,46.03,-0.54,-1.17,1745156.074851,27369,45.8795,77.46,42.64,2632798.999361968,8.2,2372,{"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":177,"period_low":27,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},92.405,2468400,900966049.840492,-33.4,"2025-04-22",[183,184,194,205,216,227,238,249,259,270,281,291,300,310,321,332,342,350,360,370,380,391,400,411,421,432,443,453,463,473,484,495,506,517,528,538,549,559,569,580,591,602,611,621,632,642,653,664,675,683,692,703,714,723,734,743,751,760,768,777,784,793,799,806,814,822,830,837,845,852,859,868,876,885,894,903,912,920,927,934,942,950,959,966,974,983,991,999,1007,1016,1025,1034,1039,1047,1054,1063,1071,1080,1088,1096,1102,1111,1118,1127,1135,1143,1152,1161,1167,1174,1180,1189,1198,1206,1214,1223,1231,1239,1247,1255,1263,1267,1275,1282,1289,1294,1299,1306,1315,1323,1331,1339,1346,1354,1361,1367,1373,1378,1386,1394,1402,1411,1420,1428,1436,1443,1451,1458,1466,1474,1482,1490,1499,1507,1515,1523,1532,1541,1549,1557,1564,1573,1581,1590,1598,1606,1615,1624,1631,1639,1648,1656,1664,1672,1681,1689,1697,1704,1712,1718,1727,1734,1742,1750,1759,1766,1773,1779,1788,1797,1804,1812,1820,1829,1836,1844,1851,1860,1867,1873,1880,1886,1893,1901,1908,1915,1922,1929,1936,1945,1953,1962,1970,1975,1983,1989,1996,2004,2011,2019,2026,2034,2042,2049,2056,2061,2067,2073,2080,2087,2094,2102,2109,2117,2124,2132,2140,2147,2155,2162,2169,2177,2185,2192,2200,2208,2215,2221,2228,2233,2241,2247,2255,2262,2268,2277,2286,2293,2301,2309,2316,2325,2332,2340,2347,2356,2362,2370,2379,2386,2394,2403,2412,2420,2428,2435,2443,2449,2456,2464,2473,2481,2490,2499,2507,2513,2522,2530,2538,2546,2554,2561,2569,2574,2580,2587,2595,2604,2611,2618,2626,2633,2638,2646,2653,2659,2667,2675,2681,2687,2693,2701,2708,2715,2722,2729,2737,2745,2752,2761,2770,2778,2785,2790,2797,2805,2813,2820,2828,2837,2843,2849,2857,2865,2872,2879,2888,2897,2904,2912,2920,2925,2930,2938,2947,2954,2961,2967,2974,2982,2989,2997,3003,3010,3018,3023,3029,3036,3042,3050,3054,3061,3068,3075,3082],{"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",45.66,46.14,44.19,0.22,0.48,3310431.708037,42344,45.4954,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",47.6,47.94,45.68,45.81,-1.26,-2.68,2414556.146255,31945,46.1929,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-29",46.75,47.26,46.165,47.07,0.71,1.53,1987996.056689,29487,46.8482,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-28",46.08,47.125,45.59,46.36,-0.7,-1.49,2833609.629886,36254,46.4614,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-25",46.37,47.67,46.145,47.06,0.64,1.38,1605460.054146,24180,46.9999,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-24",47.28,47.92,45.79,46.42,-0.97,-2.05,2422853.831994,34388,46.5796,{"date":250,"open":251,"high":252,"low":208,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-23",48.36,49.67,47.39,-1.7,-3.46,2979814.011014,39023,47.992,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-22",48.47,49.43,48.21,49.09,1.84,3.89,2669274.306043,38858,48.8515,{"date":271,"open":272,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-21",47.87,48.165,46.99,47.25,-0.03,-0.06,2403625.420779,32509,47.4674,{"date":282,"open":283,"high":284,"low":285,"close":240,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-18",47.55,48.132,46.645,-0.13,-0.27,3100897.057964,29961,47.2301,{"date":292,"open":283,"high":261,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-17",46.68,47.41,1.44,3.13,3631953.371917,47603,47.391,{"date":301,"open":293,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-16",47.65,45.95,45.97,-0.14,-0.3,3471152.267998,45700,46.554,{"date":311,"open":312,"high":313,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-15",47.89,48.06,46.1,46.11,-2.02,-4.2,2692643.609788,39268,46.7144,{"date":322,"open":323,"high":324,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-14",47.2,48.46,46.51,48.13,0.79,1.67,1752738.198999,30006,47.9618,{"date":333,"open":334,"high":335,"low":336,"close":337,"change":338,"percent_change":47,"volume":339,"transactions":340,"vwap":341},"2026-09-11",47.91,48.8295,47.27,47.34,0.47,1899889.072374,27714,47.7085,{"date":343,"open":344,"high":344,"low":20,"close":345,"change":346,"percent_change":223,"volume":347,"transactions":348,"vwap":349},"2026-09-10",47.61,46.87,-0.71,2513235.270126,36101,46.7096,{"date":351,"open":352,"high":353,"low":354,"close":355,"change":356,"percent_change":346,"volume":357,"transactions":358,"vwap":359},"2026-09-09",47.03,47.8,46.52,47.58,-0.34,2423355.585644,34364,47.3662,{"date":361,"open":362,"high":363,"low":364,"close":241,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-08",49.57,50.135,47.565,-2.31,-4.6,2557640.451226,36501,48.0591,{"date":371,"open":264,"high":372,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-04",50.65,48.8,50.23,0.85,1.72,1876024.810838,28377,50.2012,{"date":381,"open":382,"high":383,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-03",48.37,49.77,47.78,49.38,1.43,2.98,2789600.909368,37750,49.1248,{"date":392,"open":241,"high":393,"low":323,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-02",48.58,47.95,0.21,0.44,2812456.674317,36415,47.7838,{"date":401,"open":402,"high":403,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-01",50.11,50.215,47.52,47.74,-2.53,-5.03,3561092.778886,50000,48.4356,{"date":412,"open":413,"high":413,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-31",52.43,50.01,50.27,-2.73,-5.15,2150484.303462,33437,50.6559,{"date":422,"open":423,"high":424,"low":425,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-28",53.82,54.555,52.32,53,-0.37,-0.69,1909100.75669,28306,52.9793,{"date":433,"open":434,"high":435,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-27",54,54.29,53.28,53.37,-0.94,-1.73,1732142.151228,25156,53.5818,{"date":444,"open":445,"high":446,"low":447,"close":448,"change":449,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-26",54.25,54.94,53.36,54.31,0,2506550.315705,34325,54.149,{"date":454,"open":455,"high":456,"low":457,"close":448,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-25",55.06,55.115,54.0528,-0.56,-1.02,2453666.38028,32219,54.5686,{"date":464,"open":445,"high":465,"low":466,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-24",55.45,53.97,54.87,0.61,1.12,1802060.573893,29117,54.7124,{"date":474,"open":475,"high":476,"low":477,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-21",54.92,55.275,53.96,54.26,-0.44,-0.8,1723247.678489,30078,54.4646,{"date":485,"open":486,"high":487,"low":488,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-20",55.96,56.46,54.67,54.7,-2.72,-4.74,1877927.112424,30007,55.1992,{"date":496,"open":497,"high":498,"low":499,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-19",57.12,59,57.06,57.42,1.37,2.44,1810264.198742,30372,57.6215,{"date":507,"open":508,"high":509,"low":510,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-18",56.85,57.13,55.47,56.05,-0.57,-1.01,2769427.257166,38592,56.4425,{"date":518,"open":519,"high":520,"low":521,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-17",57.92,58.225,56.13,56.62,-1.95,-3.33,1977262.962885,32229,56.6847,{"date":529,"open":530,"high":531,"low":532,"close":533,"change":534,"percent_change":458,"volume":535,"transactions":536,"vwap":537},"2026-08-14",58.82,59.155,57.94,58.57,-0.33,1272910.55265,25737,58.5693,{"date":539,"open":540,"high":541,"low":542,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-13",59.95,61,58.63,58.9,-0.43,-0.72,1478346.033125,29248,59.2489,{"date":550,"open":551,"high":552,"low":553,"close":554,"change":22,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-12",60.63,61.035,58.15,59.33,-1.93,2147200.142178,32649,59.1088,{"date":560,"open":498,"high":561,"low":562,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-11",61.15,58.51,60.5,1.33,2.25,2100166.657393,39720,60.4115,{"date":570,"open":571,"high":572,"low":573,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-10",61.57,62.09,59.11,59.17,-3.52,-5.61,2217885.152997,36845,59.463,{"date":581,"open":582,"high":583,"low":584,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-07",60.76,63.2499,60.305,62.69,2.7,4.5,2439640.102982,37847,62.442,{"date":592,"open":593,"high":594,"low":595,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-06",62.11,62.415,59.54,59.99,-2.7,-4.31,2183280.337544,38142,60.2849,{"date":603,"open":604,"high":605,"low":596,"close":585,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-08-05",60.4,63.03,1.99,3.28,2351089.616324,40164,62.2449,{"date":612,"open":613,"high":614,"low":613,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-08-04",57.29,61.65,60.7,3.62,6.34,4271935.692216,55646,60.4808,{"date":622,"open":623,"high":624,"low":625,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-08-03",59.31,60.27,55.93,57.08,-0.49,-0.85,3147453.8383,47772,57.0654,{"date":633,"open":562,"high":634,"low":635,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-31",58.94,54.83,57.57,2.27,4.1,6106331.54267,84248,57.6674,{"date":643,"open":644,"high":645,"low":646,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-30",54.93,55.54,54.38,55.3,-0.46,-0.82,3170744.482084,47273,55.1076,{"date":654,"open":655,"high":656,"low":657,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-29",56.43,57.33,55.26,55.76,-1.05,-1.85,2534862.211346,38870,55.9096,{"date":665,"open":666,"high":667,"low":668,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-28",56.26,58.2066,56,56.81,1.4,2.53,3040816.290196,41765,57.1449,{"date":676,"open":635,"high":668,"low":677,"close":678,"change":679,"percent_change":82,"volume":680,"transactions":681,"vwap":682},"2026-07-27",54.08,55.41,1.66,2146173.810877,34953,55.1725,{"date":684,"open":685,"high":686,"low":687,"close":688,"change":211,"percent_change":83,"volume":689,"transactions":690,"vwap":691},"2026-07-24",53.13,55.16,52.455,53.75,2614604.376525,41221,53.8571,{"date":693,"open":694,"high":695,"low":696,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-23",53.18,53.57,51.92,53.04,-1.16,-2.14,1732751.040264,31475,52.6791,{"date":704,"open":705,"high":706,"low":707,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-22",54.12,54.925,53.125,54.2,0.83,1.56,1671518.768625,31162,54.2355,{"date":715,"open":716,"high":717,"low":718,"close":437,"change":627,"percent_change":719,"volume":720,"transactions":721,"vwap":722},"2026-07-21",52.77,53.48,52.01,-0.91,2586127.106544,41109,52.8493,{"date":724,"open":725,"high":726,"low":727,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":732,"vwap":733},"2026-07-20",56.78,56.98,53.78,53.86,-2.93,-5.16,2852421.095549,36729,54.2536,{"date":735,"open":736,"high":737,"low":738,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":739},"2026-07-17",58.89,59.83,56.67,56.79,-1.67,-2.86,1729500,{"date":744,"open":745,"high":746,"low":745,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":747},"2026-07-16",56.58,58.74,58.46,2.06,3.65,1437700,{"date":752,"open":753,"high":754,"low":755,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":756},"2026-07-15",56.35,57.81,55.99,56.4,0.23,0.41,1798500,{"date":761,"open":762,"high":725,"low":763,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-07-14",55.77,54.545,56.17,1.22,2.22,2392300,{"date":769,"open":770,"high":771,"low":772,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-07-13",57.09,58.07,54.365,54.95,-2.18,-3.82,2320000,{"date":778,"open":779,"high":780,"low":521,"close":509,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":509},"2026-07-10",56.41,57.37,1.55,2.79,1448800,{"date":785,"open":786,"high":787,"low":788,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-07-09",54.23,56.33,53.875,55.58,1.62,3,2085400,{"date":794,"open":795,"high":795,"low":716,"close":477,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":477},"2026-07-08",55.049999,-2.62,-4.63,2324400,{"date":800,"open":801,"high":802,"low":803,"close":745,"change":804,"percent_change":648,"volume":805,"transactions":9,"vwap":745},"2026-07-07",57.27,57.9,55.86,-0.26,2542200,{"date":807,"open":808,"high":809,"low":755,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-07-06",58.38,58.77,56.84,-2.2,-3.73,2836900,{"date":815,"open":816,"high":817,"low":818,"close":819,"change":820,"percent_change":276,"volume":821,"transactions":9,"vwap":819},"2026-07-02",58.2,60.255,57.53,59.040001,-0.02,1989100,{"date":823,"open":824,"high":825,"low":826,"close":827,"change":306,"percent_change":828,"volume":829,"transactions":9,"vwap":827},"2026-07-01",58.99,60.23,58.53,59.060001,-0.51,2369800,{"date":831,"open":808,"high":832,"low":833,"close":834,"change":835,"percent_change":670,"volume":836,"transactions":9,"vwap":834},"2026-06-30",59.5,57.87,59.36,0.82,3279900,{"date":838,"open":623,"high":839,"low":840,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-06-29",59.42,57.95,58.54,-1.07,-1.8,2919800,{"date":846,"open":802,"high":847,"low":802,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-06-26",59.7,59.61,1.29,2.21,3987100,{"date":853,"open":726,"high":854,"low":855,"close":856,"change":234,"percent_change":857,"volume":858,"transactions":9,"vwap":856},"2026-06-25",59.555,56.645,58.32,2.42,3157500,{"date":860,"open":861,"high":862,"low":863,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-06-24",52.6,57.029999,52.213,56.94,5.48,10.65,3375000,{"date":869,"open":870,"high":871,"low":872,"close":873,"change":874,"percent_change":83,"volume":875,"transactions":9,"vwap":873},"2026-06-23",50.62,52.23,50.2,51.46,0.68,2057500,{"date":877,"open":878,"high":879,"low":880,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-06-22",52.029999,52.759,50.76,50.78,-2.25,-4.24,2224000,{"date":886,"open":887,"high":888,"low":889,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-06-18",51.58,53.77,51.068001,53.029999,2.95,5.89,3262500,{"date":895,"open":896,"high":897,"low":898,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-06-17",51.94,54.595,50,50.080002,-2.39,-4.55,2484400,{"date":904,"open":905,"high":906,"low":907,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-06-16",53.39,54.265,52.42,52.47,-0.66,-1.24,2503700,{"date":913,"open":914,"high":915,"low":916,"close":685,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":685},"2026-06-15",55.25,56.435,53.0099983,-0.21,-0.39,3227500,{"date":921,"open":922,"high":923,"low":924,"close":925,"change":544,"percent_change":480,"volume":926,"transactions":9,"vwap":925},"2026-06-12",53.66,54.21,52.25,53.34,2521800,{"date":928,"open":929,"high":727,"low":930,"close":888,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":888},"2026-06-11",49.55,49.36,4.43,8.98,3367600,{"date":935,"open":936,"high":937,"low":938,"close":939,"change":940,"percent_change":480,"volume":941,"transactions":9,"vwap":939},"2026-06-10",49.62,51.72,48.795,49.34,-0.4,2794400,{"date":943,"open":944,"high":945,"low":303,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-06-09",46.43,50.12,49.74,3.81,8.3,4010700,{"date":951,"open":952,"high":953,"low":954,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-06-08",46.88,48.035,45.86,45.93,-1.48,-3.12,3756200,{"date":960,"open":961,"high":962,"low":963,"close":294,"change":223,"percent_change":964,"volume":965,"transactions":9,"vwap":294},"2026-06-05",48.34,49.39,46.97,-3.05,2087400,{"date":967,"open":968,"high":969,"low":970,"close":971,"change":909,"percent_change":972,"volume":973,"transactions":9,"vwap":971},"2026-06-04",50.79,51.02,48.71,48.9,-1.33,2170500,{"date":975,"open":976,"high":977,"low":978,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-06-03",49.84,50.51,49.525,49.56,-1,-1.98,1942700,{"date":984,"open":985,"high":986,"low":987,"close":988,"change":277,"percent_change":989,"volume":990,"transactions":9,"vwap":988},"2026-06-02",50.33,50.88,49.541,50.56,-0.12,1357700,{"date":992,"open":993,"high":994,"low":995,"close":870,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":870},"2026-06-01",50.63,51.32,49.37,-0.78,-1.52,2088700,{"date":1000,"open":1001,"high":1002,"low":1003,"close":1004,"change":820,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1004},"2026-05-29",51.84,52.565,50.91,51.4,-0.04,2622200,{"date":1008,"open":1009,"high":1010,"low":1011,"close":1012,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1012},"2026-05-28",49.080002,51.63,48.26,51.42,1.73,3.48,2781000,{"date":1017,"open":1018,"high":1019,"low":1020,"close":1021,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1021},"2026-05-27",49.3,50.785,49.2,49.69,1.39,2.88,3103000,{"date":1026,"open":1027,"high":1028,"low":1029,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-05-26",49.060001,50.099998,47.93,48.3,0.09,0.19,2222100,{"date":1035,"open":1036,"high":1037,"low":240,"close":263,"change":917,"percent_change":544,"volume":1038,"transactions":9,"vwap":263},"2026-05-22",48.16,49.19,2195000,{"date":1040,"open":1041,"high":1042,"low":1043,"close":1044,"change":234,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1044},"2026-05-21",46.19,49.5,45.715,48.42,2.93,2944100,{"date":1048,"open":1049,"high":210,"low":27,"close":1050,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1050},"2026-05-20",44.15,47.040001,2.82,6.38,2888200,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1059,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1059},"2026-05-19",44.55,44.798,43.014999,44.22,-0.76,-1.69,3372000,{"date":1064,"open":1056,"high":1065,"low":1066,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-05-18",46.040001,43.99,44.98,1.49,3.43,2996400,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1076,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1076},"2026-05-15",45.31,45.64,43.325,43.49,-2.28,-4.98,4533700,{"date":1081,"open":1082,"high":1083,"low":1084,"close":1085,"change":1086,"percent_change":153,"volume":1087,"transactions":9,"vwap":1085},"2026-05-14",46.39,47.21,45.36,45.77,0.16,2809900,{"date":1089,"open":275,"high":1090,"low":1091,"close":1092,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1092},"2026-05-13",47.365,44.28,45.61,-2.04,-4.28,5178300,{"date":1097,"open":1098,"high":1099,"low":283,"close":302,"change":1100,"percent_change":1077,"volume":1101,"transactions":9,"vwap":302},"2026-05-12",48.97,49.41,-1.11,2880600,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1107,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1107},"2026-05-11",50.82,51.21,48.45,48.76,-2.97,-5.74,4157100,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1116,"change":395,"percent_change":758,"volume":1117,"transactions":9,"vwap":1116},"2026-05-08",51.28,52.7,50.84,51.73,3044100,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1123,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1123},"2026-05-07",51.5,52.8,49.89,51.52,0.5,0.98,3911000,{"date":1128,"open":1129,"high":1130,"low":1131,"close":969,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":969},"2026-05-06",50.19,51.31,49.595,2.72,5.63,3478600,{"date":1136,"open":1137,"high":1138,"low":1139,"close":1030,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1030},"2026-05-05",49.15,49.47,47.82,0.08,0.17,4458500,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1148,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1148},"2026-05-04",50.28,50.98,48,48.22,-2.35,-4.65,3366000,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1157,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1157},"2026-05-01",48.31,51.86,46.685,50.57,2.17,4.48,6977400,{"date":1162,"open":394,"high":1163,"low":1164,"close":1165,"change":39,"percent_change":212,"volume":1166,"transactions":9,"vwap":1165},"2026-04-30",48.99,47.35,48.4,3464100,{"date":1168,"open":1169,"high":1170,"low":1171,"close":230,"change":1172,"percent_change":575,"volume":1173,"transactions":9,"vwap":230},"2026-04-29",48.51,48.85,46.53,-1.74,3339100,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1099,"change":940,"percent_change":480,"volume":1179,"transactions":9,"vwap":1099},"2026-04-28",50.09,50.73,48.75,1912600,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1185,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1185},"2026-04-27",51.36,52.185,49.21,49.81,-1.27,-2.49,2218100,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1194,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1194},"2026-04-24",50.02,52.54,49.905,51.080002,0.13,0.26,2107300,{"date":1199,"open":1105,"high":1200,"low":1201,"close":1202,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1202},"2026-04-23",52.07,50.060001,50.95,-0.74,-1.43,2682100,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1211,"change":1212,"percent_change":774,"volume":1213,"transactions":9,"vwap":1211},"2026-04-22",53.84,53.955,51.203,51.69,-1.15,1578200,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1219,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1219},"2026-04-21",54.46,55.64,52.35,52.84,-1.75,-3.21,2156700,{"date":1224,"open":1225,"high":475,"low":1226,"close":1227,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1227},"2026-04-20",53.79,52.37,54.59,0.52,0.96,2050500,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1236,"change":1022,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1236},"2026-04-17",52.93,56.55,52.915,54.07,2.64,3345200,{"date":1240,"open":1241,"high":1242,"low":1243,"close":1244,"change":828,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1244},"2026-04-16",53.33,53.99,52.17,52.68,-0.96,2324700,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1252,"change":1253,"percent_change":286,"volume":1254,"transactions":9,"vwap":1252},"2026-04-15",53.55,53.925,52.39,53.19,-0.07,1912900,{"date":1256,"open":1257,"high":1258,"low":1191,"close":1259,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1259},"2026-04-14",50.55,53.46,53.26,3.06,6.1,3035700,{"date":1264,"open":1182,"high":1120,"low":1265,"close":872,"change":956,"percent_change":741,"volume":1266,"transactions":9,"vwap":872},"2026-04-13",49.31,4248600,{"date":1268,"open":1269,"high":1270,"low":1271,"close":1272,"change":1273,"percent_change":740,"volume":1274,"transactions":9,"vwap":1272},"2026-04-10",52.83,52.998,51.43,51.68,-0.88,2284500,{"date":1276,"open":977,"high":1277,"low":1278,"close":1279,"change":386,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1279},"2026-04-09",52.65,49.73,52.56,2.8,2484300,{"date":1283,"open":1284,"high":708,"low":1285,"close":1286,"change":1014,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1286},"2026-04-08",51.87,50.89,51.13,7.3,4218500,{"date":1290,"open":1170,"high":264,"low":1291,"close":302,"change":439,"percent_change":1292,"volume":1293,"transactions":9,"vwap":302},"2026-04-07",46.69,-3.5,5299200,{"date":1295,"open":325,"high":979,"low":325,"close":385,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":385},"2026-04-06",1.91,4.02,3390500,{"date":1300,"open":1301,"high":1302,"low":1303,"close":18,"change":1220,"percent_change":1304,"volume":1305,"transactions":9,"vwap":18},"2026-04-02",47.57,50.17,46.47,-3.56,3398600,{"date":1307,"open":1308,"high":1309,"low":1310,"close":1311,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1311},"2026-04-01",50.71,51.135,49.07,49.22,-1.58,-3.11,3476900,{"date":1316,"open":1317,"high":1318,"low":939,"close":1319,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1319},"2026-03-31",50.64,52.165,50.8,1.45,2.94,4429000,{"date":1324,"open":374,"high":1325,"low":1326,"close":1327,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1327},"2026-03-30",50.86,49.23,49.35,-0.92,-1.83,2128500,{"date":1332,"open":1333,"high":1334,"low":1335,"close":415,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":415},"2026-03-27",52.28,52.36,49.865,-2.34,-4.45,2716200,{"date":1340,"open":1341,"high":888,"low":1342,"close":1343,"change":1344,"percent_change":306,"volume":1345,"transactions":9,"vwap":1343},"2026-03-26",51.98,51.97,52.61,-0.16,3801100,{"date":1347,"open":1348,"high":1349,"low":1350,"close":716,"change":1351,"percent_change":1352,"volume":1353,"transactions":9,"vwap":716},"2026-03-25",52.52,53.080002,50.511,1.35,2.63,2433700,{"date":1355,"open":1356,"high":1218,"low":1357,"close":1012,"change":1358,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1012},"2026-03-24",51,50.15,-0.95,-1.81,2258900,{"date":1362,"open":426,"high":1363,"low":1364,"close":1226,"change":637,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1226},"2026-03-23",53.89,52,4.53,2637300,{"date":1368,"open":1279,"high":1369,"low":1122,"close":1028,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1028},"2026-03-20",53.128,-3.16,-5.93,3939200,{"date":1374,"open":908,"high":1375,"low":1376,"close":1259,"change":1328,"percent_change":254,"volume":1377,"transactions":9,"vwap":1259},"2026-03-19",53.905,51.53,3526400,{"date":1379,"open":465,"high":1380,"low":1381,"close":1382,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1382},"2026-03-18",56.64,54.099998,54.18,-2.22,-3.94,2962700,{"date":1387,"open":1388,"high":1389,"low":1390,"close":756,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":756},"2026-03-17",58.67,59.28,56.38,-1.29,-2.24,1706400,{"date":1395,"open":1396,"high":816,"low":1397,"close":1398,"change":1399,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1398},"2026-03-16",57.75,57.11,57.69,0.69,1.21,1819700,{"date":1403,"open":1404,"high":1405,"low":1406,"close":1407,"change":1408,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1407},"2026-03-13",56.49,57.48,56.19,57,1.28,2.3,1560700,{"date":1412,"open":1413,"high":1414,"low":1415,"close":1416,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1416},"2026-03-12",56.95,58.14,55.52,55.72,-2.37,-4.08,2133800,{"date":1421,"open":1422,"high":1423,"low":833,"close":1424,"change":1425,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1424},"2026-03-11",59.58,59.98,58.09,-1.64,-2.75,1781800,{"date":1429,"open":1430,"high":1431,"low":1432,"close":1433,"change":1434,"percent_change":286,"volume":1435,"transactions":9,"vwap":1433},"2026-03-10",59.07,61.97,58.8,59.73,-0.08,3036600,{"date":1437,"open":533,"high":1438,"low":1439,"close":1440,"change":306,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1440},"2026-03-09",59.88,55.82,59.81,-0.5,4298000,{"date":1444,"open":1445,"high":1446,"low":562,"close":1447,"change":1448,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1447},"2026-03-06",61.53,61.55,60.11,-2.54,-4.05,2706900,{"date":1452,"open":1453,"high":1454,"low":1455,"close":1456,"change":956,"percent_change":365,"volume":1457,"transactions":9,"vwap":1456},"2026-03-05",63.049999,64.19,62.060001,62.65,2083700,{"date":1459,"open":1460,"high":1461,"low":1462,"close":1463,"change":882,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1463},"2026-03-04",66.58,67.62,63.78,64.13,-3.39,1869300,{"date":1467,"open":1468,"high":1469,"low":1470,"close":1471,"change":1472,"percent_change":21,"volume":1473,"transactions":9,"vwap":1471},"2026-03-03",63.84,66.87,63.080002,66.38,-0.36,1555900,{"date":1475,"open":1476,"high":1477,"low":1478,"close":1479,"change":1149,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1479},"2026-03-02",67.099998,68.15,65.7,66.74,-3.4,1342500,{"date":1483,"open":1484,"high":1485,"low":1486,"close":1487,"change":659,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1487},"2026-02-27",69.19,69.91,67.64,69.089996,-1.5,1405800,{"date":1491,"open":1492,"high":1493,"low":1494,"close":1495,"change":1496,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1495},"2026-02-26",69.42,70.305,68.48,70.14,1.63,2.38,1327000,{"date":1500,"open":1501,"high":1502,"low":1503,"close":1504,"change":1505,"percent_change":1312,"volume":1506,"transactions":9,"vwap":1504},"2026-02-25",69.31,69.745,66.69,68.51,-1.1,2484600,{"date":1508,"open":1509,"high":1510,"low":1509,"close":1511,"change":1512,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1511},"2026-02-24",68.61,71.14,69.61,1.27,1.86,2354400,{"date":1516,"open":1517,"high":1518,"low":1519,"close":1520,"change":1521,"percent_change":438,"volume":1522,"transactions":9,"vwap":1520},"2026-02-23",68.76,68.87,65.36,68.34,-0.65,3049300,{"date":1524,"open":1525,"high":1526,"low":1527,"close":1528,"change":1529,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1528},"2026-02-20",68.58,73.099998,66.54,68.99,2.87,4.34,5692800,{"date":1533,"open":1534,"high":1535,"low":1536,"close":1537,"change":1538,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1537},"2026-02-19",68.79,69.475,66.010002,66.12,-3.83,-5.48,3947500,{"date":1542,"open":1543,"high":1544,"low":1545,"close":1546,"change":1547,"percent_change":103,"volume":1548,"transactions":9,"vwap":1546},"2026-02-18",68.42,71.69,67.61,69.95,0.7,2376800,{"date":1550,"open":1551,"high":1552,"low":1553,"close":1554,"change":1358,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1554},"2026-02-17",70.33,71.52,66.5,69.25,-1.35,2098100,{"date":1558,"open":1559,"high":1560,"low":1554,"close":1561,"change":1562,"percent_change":1512,"volume":1563,"transactions":9,"vwap":1561},"2026-02-13",69.87,71.825,70.2,0.88,1803800,{"date":1565,"open":1566,"high":1567,"low":1568,"close":1569,"change":1570,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1569},"2026-02-12",69.6,71.68,68.26,69.32,0.37,0.54,2419700,{"date":1574,"open":1575,"high":1576,"low":1577,"close":1578,"change":1172,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1578},"2026-02-11",68.050003,70.6,67.25,68.95,-2.46,3139400,{"date":1582,"open":1583,"high":1584,"low":1585,"close":1586,"change":1587,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1586},"2026-02-10",68.9,72.24,67.59,70.69,2.59,3.8,3029200,{"date":1591,"open":1492,"high":1592,"low":1593,"close":1594,"change":1595,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1594},"2026-02-09",69.51,67.19,68.099998,-1.28,-1.84,2792600,{"date":1599,"open":1600,"high":1601,"low":1602,"close":1603,"change":1604,"percent_change":638,"volume":1605,"transactions":9,"vwap":1603},"2026-02-06",67.45,69.56,67,69.38,2.73,1963300,{"date":1607,"open":1608,"high":1609,"low":1610,"close":1611,"change":1612,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1611},"2026-02-05",69.68,70.67,66.22,66.65,-3.45,-4.92,2146700,{"date":1616,"open":1617,"high":1618,"low":1619,"close":1620,"change":1621,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1620},"2026-02-04",68.27,71.255,67.7,70.099998,3.08,4.6,2301200,{"date":1625,"open":1626,"high":1627,"low":1626,"close":1628,"change":234,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1628},"2026-02-03",65.25,71.32,67.019997,2.1,2458400,{"date":1632,"open":1633,"high":1634,"low":1635,"close":1636,"change":1637,"percent_change":627,"volume":1638,"transactions":9,"vwap":1636},"2026-02-02",65.52,66.33,63.33,65.64,-0.32,2610400,{"date":1640,"open":1641,"high":1642,"low":1643,"close":1644,"change":1645,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1644},"2026-01-30",67.82,68.6,65.4,65.96,-2.3,-3.37,2569700,{"date":1649,"open":1650,"high":1651,"low":1652,"close":1568,"change":1653,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1568},"2026-01-29",68.96,69.97,66.905,-1.06,-1.53,2414300,{"date":1657,"open":1658,"high":1659,"low":1660,"close":1569,"change":1661,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1569},"2026-01-28",72,72.089996,69.010002,-2.52,-3.51,2260100,{"date":1665,"open":1666,"high":1667,"low":1668,"close":1669,"change":375,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1669},"2026-01-27",70.29,72.18,69.99,71.84,1.2,2510300,{"date":1673,"open":1674,"high":1675,"low":1676,"close":1677,"change":1678,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1677},"2026-01-26",74.93,75.74,70.43,70.99,-4.25,-5.65,2819500,{"date":1682,"open":1683,"high":1684,"low":1685,"close":1686,"change":1521,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1686},"2026-01-23",75.51,75.715,73.91,75.24,-0.86,1418100,{"date":1690,"open":1691,"high":1692,"low":1693,"close":1694,"change":1695,"percent_change":469,"volume":1696,"transactions":9,"vwap":1694},"2026-01-22",75.81,76.96,74.99,75.89,0.84,1656900,{"date":1698,"open":1699,"high":1700,"low":1701,"close":1702,"change":1237,"percent_change":749,"volume":1703,"transactions":9,"vwap":1702},"2026-01-21",73.040001,76.503,72.9,75.050003,2126400,{"date":1705,"open":1706,"high":1675,"low":1707,"close":1708,"change":1709,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1708},"2026-01-20",74.19,72.333,72.41,-3.66,-4.81,2678900,{"date":1713,"open":26,"high":26,"low":1714,"close":1715,"change":1716,"percent_change":39,"volume":1717,"transactions":9,"vwap":1715},"2026-01-16",74.7,76.07,0.55,2139700,{"date":1719,"open":1720,"high":1721,"low":1722,"close":1723,"change":1724,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1723},"2026-01-15",75.88,76.37,74.325,75.52,0.15,0.2,3497000,{"date":1728,"open":1729,"high":1730,"low":1731,"close":1732,"change":1595,"percent_change":740,"volume":1733,"transactions":9,"vwap":1732},"2026-01-14",75.56,77.26,74.13,75.37,3486600,{"date":1735,"open":1736,"high":1737,"low":1738,"close":1739,"change":1320,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1739},"2026-01-13",74.92,76.95,74.099998,76.65,1.93,2065100,{"date":1743,"open":1658,"high":1744,"low":1745,"close":1746,"change":1747,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1746},"2026-01-12",76.7,71.855,75.2,2.46,3.38,5567800,{"date":1751,"open":1752,"high":1753,"low":1754,"close":1755,"change":1756,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1755},"2026-01-09",68.97,72.98,68.12,72.74,5.37,7.97,4980700,{"date":1760,"open":1761,"high":1546,"low":1453,"close":1762,"change":1763,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1762},"2026-01-08",63.56,67.37,2.66,4.11,3178900,{"date":1767,"open":1768,"high":1769,"low":1770,"close":1771,"change":74,"percent_change":1425,"volume":1772,"transactions":9,"vwap":1771},"2026-01-07",66.31,68,63.83,64.71,2236000,{"date":1774,"open":1453,"high":1610,"low":1775,"close":1776,"change":1740,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1776},"2026-01-06",62.51,65.79,3.02,1915600,{"date":1780,"open":1781,"high":1782,"low":1783,"close":1784,"change":1785,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1784},"2026-01-05",63,65.655,62.13,63.86,0.89,1.41,2912500,{"date":1789,"open":1790,"high":1791,"low":1792,"close":1793,"change":1794,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1793},"2026-01-02",61.29,63.61,61.19,62.97,2.08,3.42,2116700,{"date":1798,"open":1799,"high":1800,"low":551,"close":1801,"change":648,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1801},"2025-12-31",61.17,61.72,60.89,-0.75,1365600,{"date":1805,"open":1806,"high":1807,"low":551,"close":1808,"change":1809,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1808},"2025-12-30",61.62,62.0099983,61.35,-0.61,-0.98,1652200,{"date":1813,"open":1814,"high":1815,"low":1816,"close":1817,"change":222,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1817},"2025-12-29",62.53,62.72,61.56,61.96,-1.12,1875400,{"date":1821,"open":1822,"high":1823,"low":1824,"close":1825,"change":1826,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1825},"2025-12-26",63.0099983,63.22,61.885,62.66,-0.55,-0.87,1414200,{"date":1830,"open":1831,"high":1832,"low":1833,"close":1834,"change":396,"percent_change":1547,"volume":1835,"transactions":9,"vwap":1834},"2025-12-24",62.96,63.815,62.56,63.21,765600,{"date":1837,"open":1838,"high":1791,"low":1839,"close":1840,"change":1841,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1840},"2025-12-23",63.35,62.17,62.77,-0.83,-1.31,1264600,{"date":1845,"open":1846,"high":1847,"low":1848,"close":1849,"change":1351,"percent_change":1158,"volume":1850,"transactions":9,"vwap":1849},"2025-12-22",62.12,63.73,62.07,63.6,2083000,{"date":1852,"open":1853,"high":1854,"low":1855,"close":1856,"change":1857,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1856},"2025-12-19",61.16,62.27,60.38,62.25,1.09,1.78,3782400,{"date":1861,"open":1862,"high":1863,"low":1864,"close":1853,"change":233,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1853},"2025-12-18",62.080002,63.34,60.72,1.06,2292800,{"date":1868,"open":1869,"high":1870,"low":1447,"close":1871,"change":1328,"percent_change":1488,"volume":1872,"transactions":9,"vwap":1871},"2025-12-17",60.8,61.405,60.52,3461600,{"date":1874,"open":1875,"high":1875,"low":1876,"close":1877,"change":996,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1877},"2025-12-16",62.61,59.68,61.44,-1.25,3373000,{"date":1881,"open":1882,"high":1883,"low":1871,"close":1884,"change":1865,"percent_change":1013,"volume":1885,"transactions":9,"vwap":1884},"2025-12-15",61.36,62.38,62.22,3403300,{"date":1887,"open":1888,"high":1889,"low":1890,"close":1853,"change":1220,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1853},"2025-12-12",63.5,64.11,60.73,-2.78,2046100,{"date":1894,"open":1895,"high":1896,"low":1897,"close":1898,"change":1899,"percent_change":212,"volume":1900,"transactions":9,"vwap":1898},"2025-12-11",62.58,65.3,62.28,62.91,0.95,2300300,{"date":1902,"open":1903,"high":1904,"low":1905,"close":1817,"change":468,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1817},"2025-12-10",61.37,63.185,60.715,0.99,2856300,{"date":1909,"open":1910,"high":1911,"low":1912,"close":1808,"change":627,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1808},"2025-12-09",61.45,63.15,61.26,-0.79,2823200,{"date":1916,"open":1917,"high":1918,"low":1806,"close":1919,"change":1425,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1919},"2025-12-08",63.55,63.91,61.84,-2.58,2356300,{"date":1923,"open":1924,"high":1896,"low":1823,"close":1925,"change":1926,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1925},"2025-12-05",65.019997,63.48,-1.47,-2.26,2506800,{"date":1930,"open":1931,"high":1932,"low":1933,"close":1934,"change":1555,"percent_change":1093,"volume":1935,"transactions":9,"vwap":1934},"2025-12-04",66.89,67.72,64.78,64.95,2141000,{"date":1937,"open":1938,"high":1939,"low":1940,"close":1941,"change":1942,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1941},"2025-12-03",64.47,67.089996,64.36,66.3,1.87,2.9,1853800,{"date":1946,"open":1947,"high":1948,"low":1949,"close":1950,"change":1951,"percent_change":427,"volume":1952,"transactions":9,"vwap":1950},"2025-12-02",64.68,65.49,64.378,64.43,-0.24,2236300,{"date":1954,"open":1955,"high":1956,"low":1957,"close":1958,"change":1959,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1958},"2025-12-01",62.73,66.42,62.727,64.67,1.05,1.65,2806200,{"date":1963,"open":1964,"high":1965,"low":1925,"close":1966,"change":1967,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1966},"2025-11-28",64.6,65.239,63.62,-1.18,-1.82,1214700,{"date":1971,"open":1972,"high":1478,"low":1635,"close":1973,"change":1547,"percent_change":1857,"volume":1974,"transactions":9,"vwap":1973},"2025-11-26",63.41,64.8,2015700,{"date":1976,"open":1977,"high":1978,"low":1979,"close":1980,"change":1069,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1980},"2025-11-25",61.3,64.44,61.171,64.099998,5.65,2292300,{"date":1984,"open":1985,"high":1919,"low":1986,"close":1987,"change":1724,"percent_change":123,"volume":1988,"transactions":9,"vwap":1987},"2025-11-24",60.83,60.22,60.67,2254400,{"date":1990,"open":856,"high":1991,"low":1992,"close":1871,"change":1993,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1871},"2025-11-21",62.16,58.16,3.03,5.27,2437500,{"date":1997,"open":1998,"high":1999,"low":2000,"close":2001,"change":2002,"percent_change":874,"volume":2003,"transactions":9,"vwap":2001},"2025-11-20",57.64,58.029999,56.565,57.49,0.39,2580200,{"date":2005,"open":2006,"high":2007,"low":2008,"close":2009,"change":1358,"percent_change":1425,"volume":2010,"transactions":9,"vwap":2009},"2025-11-19",58.58,58.738,56.73,57.099998,2003100,{"date":2012,"open":2013,"high":2014,"low":2015,"close":2016,"change":2017,"percent_change":766,"volume":2018,"transactions":9,"vwap":2016},"2025-11-18",55.83,58.47,55.11,58.049999,1.26,3633900,{"date":2020,"open":824,"high":2021,"low":2022,"close":739,"change":2023,"percent_change":2024,"volume":2025,"transactions":9,"vwap":739},"2025-11-17",59.715,56.558,-3.23,-5.38,2854400,{"date":2027,"open":2028,"high":2029,"low":2030,"close":2031,"change":2032,"percent_change":981,"volume":2033,"transactions":9,"vwap":2031},"2025-11-14",60.42,61.195,59.692,60.02,-1.21,1438000,{"date":2035,"open":2036,"high":2037,"low":541,"close":2038,"change":2039,"percent_change":2040,"volume":2041,"transactions":9,"vwap":2038},"2025-11-13",63.4,64.64,61.23,-1.92,-3.04,2118600,{"date":2043,"open":2044,"high":2045,"low":1806,"close":1911,"change":2046,"percent_change":2047,"volume":2048,"transactions":9,"vwap":1911},"2025-11-12",63.75,64.48,2.36,3.88,3806200,{"date":2050,"open":540,"high":2051,"low":2052,"close":2053,"change":1400,"percent_change":2054,"volume":2055,"transactions":9,"vwap":2053},"2025-11-11",61.33,59.34,60.79,2.03,1997900,{"date":2057,"open":839,"high":2058,"low":2059,"close":1422,"change":143,"percent_change":1571,"volume":2060,"transactions":9,"vwap":1422},"2025-11-10",60.43,58.315,2447700,{"date":2062,"open":2063,"high":2064,"low":2063,"close":2065,"change":128,"percent_change":874,"volume":2066,"transactions":9,"vwap":2065},"2025-11-07",58.0099983,59.8,59.26,1444500,{"date":2068,"open":541,"high":2069,"low":2070,"close":2071,"change":1920,"percent_change":317,"volume":2072,"transactions":9,"vwap":2071},"2025-11-06",61.535,58.6,58.86,2551300,{"date":2074,"open":2075,"high":2076,"low":2077,"close":1877,"change":2078,"percent_change":427,"volume":2079,"transactions":9,"vwap":1877},"2025-11-05",61.83,62.36,59.74,-0.23,3533100,{"date":2081,"open":2082,"high":2083,"low":2082,"close":2084,"change":2054,"percent_change":2085,"volume":2086,"transactions":9,"vwap":2084},"2025-11-04",59.51,62.604,61.67,3.4,5211300,{"date":2088,"open":1817,"high":2089,"low":2090,"close":2091,"change":2092,"percent_change":901,"volume":2093,"transactions":9,"vwap":2091},"2025-11-03",62.313,59.21,59.64,-2.84,5569500,{"date":2095,"open":2096,"high":2097,"low":2098,"close":2099,"change":406,"percent_change":2100,"volume":2101,"transactions":9,"vwap":2099},"2025-10-31",68.89,69.13,61.77,62.48,-3.89,5380800,{"date":2103,"open":1660,"high":1492,"low":2104,"close":2105,"change":2106,"percent_change":2107,"volume":2108,"transactions":9,"vwap":2105},"2025-10-30",64.664,65.010002,-4.07,-5.89,4015500,{"date":2110,"open":2111,"high":1659,"low":2112,"close":2113,"change":2114,"percent_change":2115,"volume":2116,"transactions":9,"vwap":2113},"2025-10-29",71.2,68.64,69.080002,-2.91,-4.04,2226700,{"date":2118,"open":1584,"high":2119,"low":2120,"close":2121,"change":1809,"percent_change":2122,"volume":2123,"transactions":9,"vwap":2121},"2025-10-28",72.93,71.63,71.99,-0.84,2794900,{"date":2125,"open":2126,"high":2127,"low":2128,"close":2129,"change":2130,"percent_change":1141,"volume":2131,"transactions":9,"vwap":2129},"2025-10-27",72.28,73.99,71.43,72.6,0.12,1742300,{"date":2133,"open":2134,"high":2135,"low":2136,"close":2137,"change":849,"percent_change":2138,"volume":2139,"transactions":9,"vwap":2137},"2025-10-24",72.59,73.37,72.035004,72.48,1.81,2363000,{"date":2141,"open":2142,"high":2143,"low":2144,"close":2145,"change":820,"percent_change":276,"volume":2146,"transactions":9,"vwap":2145},"2025-10-23",71.16,71.75,70.28,71.19,1455600,{"date":2148,"open":2149,"high":2150,"low":2151,"close":2152,"change":1391,"percent_change":2153,"volume":2154,"transactions":9,"vwap":2152},"2025-10-22",71.78,72.265,70.985,71.21,-1.78,2706800,{"date":2156,"open":2157,"high":2158,"low":2159,"close":2160,"change":396,"percent_change":468,"volume":2161,"transactions":9,"vwap":2160},"2025-10-21",71.815,74.010002,71.25,72.5,2010100,{"date":2163,"open":2164,"high":1701,"low":2165,"close":2166,"change":2167,"percent_change":1959,"volume":2168,"transactions":9,"vwap":2166},"2025-10-20",71.76,71.46,72.059998,0.75,1305900,{"date":2170,"open":2171,"high":2172,"low":2173,"close":2174,"change":2175,"percent_change":468,"volume":2176,"transactions":9,"vwap":2174},"2025-10-17",70.72,72.029999,70.131,71.31,0.43,1104100,{"date":2178,"open":2179,"high":1669,"low":2180,"close":2181,"change":2182,"percent_change":2183,"volume":2184,"transactions":9,"vwap":2181},"2025-10-16",71.55,69.751,70.88,0.03,0.04,1189600,{"date":2186,"open":2187,"high":2188,"low":2189,"close":2190,"change":1124,"percent_change":211,"volume":2191,"transactions":9,"vwap":2190},"2025-10-15",70.54,72.33,70.41,70.85,1475000,{"date":2193,"open":2194,"high":2195,"low":2196,"close":2197,"change":2198,"percent_change":670,"volume":2199,"transactions":9,"vwap":2197},"2025-10-14",68.089996,70.8,67.010002,70.35,0.97,2220000,{"date":2201,"open":2202,"high":2203,"low":2204,"close":1603,"change":2205,"percent_change":2206,"volume":2207,"transactions":9,"vwap":1603},"2025-10-13",67.77,69.43,67.34,2.55,3.82,2583500,{"date":2209,"open":2210,"high":2210,"low":1503,"close":2211,"change":2212,"percent_change":2213,"volume":2214,"transactions":9,"vwap":2211},"2025-10-10",69.98,66.83,-2.32,-3.36,3074700,{"date":2216,"open":1559,"high":1666,"low":2217,"close":2218,"change":1555,"percent_change":2219,"volume":2220,"transactions":9,"vwap":2218},"2025-10-09",69.07,69.15,-1.91,2025200,{"date":2222,"open":2223,"high":2224,"low":2225,"close":2226,"change":2130,"percent_change":1141,"volume":2227,"transactions":9,"vwap":2226},"2025-10-08",70.38,70.825,69.65,70.5,2259300,{"date":2229,"open":2230,"high":2230,"low":2231,"close":2223,"change":972,"percent_change":660,"volume":2232,"transactions":9,"vwap":2223},"2025-10-07",71.67,70.18,2511100,{"date":2234,"open":2235,"high":2236,"low":2237,"close":2238,"change":523,"percent_change":2239,"volume":2240,"transactions":9,"vwap":2238},"2025-10-06",73.83,74.080002,70.82,71.71,-2.65,2078700,{"date":2242,"open":2127,"high":2243,"low":2244,"close":2245,"change":820,"percent_change":276,"volume":2246,"transactions":9,"vwap":2245},"2025-10-03",74.57,72.65,73.66,1926000,{"date":2248,"open":2249,"high":2250,"low":2249,"close":2251,"change":2252,"percent_change":2253,"volume":2254,"transactions":9,"vwap":2251},"2025-10-02",72.68,74.61,73.68,0.42,0.57,1722200,{"date":2256,"open":2257,"high":2258,"low":1658,"close":2259,"change":479,"percent_change":2260,"volume":2261,"transactions":9,"vwap":2259},"2025-10-01",74.39,75.75,73.26,-0.6,3779100,{"date":2263,"open":2264,"high":2264,"low":2265,"close":2266,"change":997,"percent_change":316,"volume":2267,"transactions":9,"vwap":2266},"2025-09-30",75.67,73.45,73.7,2839900,{"date":2269,"open":2270,"high":2271,"low":2272,"close":2273,"change":2274,"percent_change":2275,"volume":2276,"transactions":9,"vwap":2273},"2025-09-29",76.89,77.205,73.535,75.22,-1.32,-1.72,2866300,{"date":2278,"open":2279,"high":2280,"low":2281,"close":2282,"change":2283,"percent_change":2284,"volume":2285,"transactions":9,"vwap":2282},"2025-09-26",77.059998,77.78,76.38,76.54,-0.41,-0.53,1509500,{"date":2287,"open":2288,"high":2289,"low":2290,"close":1737,"change":406,"percent_change":2291,"volume":2292,"transactions":9,"vwap":1737},"2025-09-25",78.010002,78.41,76.66,-3.18,1894500,{"date":2294,"open":2295,"high":2296,"low":2297,"close":2298,"change":2299,"percent_change":964,"volume":2300,"transactions":9,"vwap":2298},"2025-09-24",81.16,82.16,79.47,79.48,-2.5,1893700,{"date":2302,"open":2303,"high":2304,"low":2305,"close":2306,"change":1899,"percent_change":2307,"volume":2308,"transactions":9,"vwap":2306},"2025-09-23",81.42,83.89,81.135,81.98,1.17,1465700,{"date":2310,"open":2311,"high":2311,"low":2312,"close":2313,"change":1336,"percent_change":2314,"volume":2315,"transactions":9,"vwap":2313},"2025-09-22",82.85,81,81.029999,-2.81,1845500,{"date":2317,"open":2318,"high":2319,"low":2320,"close":2321,"change":2322,"percent_change":2323,"volume":2324,"transactions":9,"vwap":2321},"2025-09-19",86.51,86.99,83.099998,83.37,-3.74,-4.29,2745400,{"date":2326,"open":2327,"high":2328,"low":2329,"close":2330,"change":1253,"percent_change":1434,"volume":2331,"transactions":9,"vwap":2330},"2025-09-18",85.64,87.631,85.25,87.11,2061400,{"date":2333,"open":2334,"high":177,"low":2335,"close":2336,"change":2337,"percent_change":2338,"volume":2339,"transactions":9,"vwap":2336},"2025-09-17",90.83,86.71,87.18,-2.56,-2.85,2131400,{"date":2341,"open":2342,"high":2343,"low":2344,"close":2345,"change":828,"percent_change":512,"volume":2346,"transactions":9,"vwap":2345},"2025-09-16",90.5,91.2,88.98,89.74,1418600,{"date":2348,"open":2349,"high":2350,"low":2351,"close":2352,"change":2353,"percent_change":2354,"volume":2355,"transactions":9,"vwap":2352},"2025-09-15",89.29,90.71,88.07,90.25,1.57,1.77,1235200,{"date":2357,"open":2358,"high":2359,"low":2360,"close":2360,"change":1172,"percent_change":2039,"volume":2361,"transactions":9,"vwap":2360},"2025-09-12",89.25,90.7,88.68,1761600,{"date":2363,"open":2364,"high":2365,"low":2366,"close":2367,"change":1756,"percent_change":2368,"volume":2369,"transactions":9,"vwap":2367},"2025-09-11",86.59,90.48,85.97,90.42,6.31,2313500,{"date":2371,"open":2372,"high":2373,"low":2374,"close":2375,"change":2376,"percent_change":2377,"volume":2378,"transactions":9,"vwap":2375},"2025-09-10",86.55,87.475,84.33,85.050003,-1.76,-2.03,1274300,{"date":2380,"open":2330,"high":2381,"low":2382,"close":2383,"change":719,"percent_change":2384,"volume":2385,"transactions":9,"vwap":2383},"2025-09-09",87.17,85.21,86.81,-1.04,1909200,{"date":2387,"open":2388,"high":2389,"low":2390,"close":2391,"change":123,"percent_change":2392,"volume":2393,"transactions":9,"vwap":2391},"2025-09-08",86.92,88.45,86.46,87.72,0.29,2949300,{"date":2395,"open":2396,"high":2397,"low":2398,"close":2399,"change":2400,"percent_change":2401,"volume":2402,"transactions":9,"vwap":2399},"2025-09-05",85.44,88.725,85.3,87.47,4.72,5.7,3593500,{"date":2404,"open":2405,"high":2406,"low":2407,"close":2408,"change":2409,"percent_change":2410,"volume":2411,"transactions":9,"vwap":2408},"2025-09-04",78.92,83.77,78.77,82.75,4.25,5.41,2544000,{"date":2413,"open":2414,"high":2415,"low":2416,"close":2417,"change":21,"percent_change":2418,"volume":2419,"transactions":9,"vwap":2417},"2025-09-03",78.51,79.3,77.88,78.5,-0.68,1835400,{"date":2421,"open":2422,"high":2423,"low":2424,"close":2425,"change":2426,"percent_change":575,"volume":2427,"transactions":9,"vwap":2425},"2025-09-02",79.87,80.255,78.35,79.040001,-2.88,2687500,{"date":2429,"open":2430,"high":2431,"low":2312,"close":2432,"change":439,"percent_change":2433,"volume":2434,"transactions":9,"vwap":2432},"2025-08-29",83.5,83.675,81.92,-2.07,1563600,{"date":2436,"open":2437,"high":2438,"low":2439,"close":2440,"change":469,"percent_change":2441,"volume":2442,"transactions":9,"vwap":2440},"2025-08-28",82.86,83.9,81.84,83.65,1.36,2145900,{"date":2444,"open":2445,"high":2446,"low":2447,"close":2448,"change":286,"percent_change":1344,"volume":875,"transactions":9,"vwap":2448},"2025-08-27",82.47,84.21,82.42,82.53,{"date":2450,"open":2451,"high":2452,"low":2296,"close":2453,"change":2454,"percent_change":427,"volume":2455,"transactions":9,"vwap":2453},"2025-08-26",83.2,83.645,82.66,-0.31,2129300,{"date":2457,"open":2458,"high":2459,"low":2460,"close":2461,"change":2462,"percent_change":1109,"volume":2463,"transactions":9,"vwap":2461},"2025-08-25",86.44,87.31,82.69,82.97,-5.05,2251800,{"date":2465,"open":2466,"high":2467,"low":2468,"close":2469,"change":2470,"percent_change":2471,"volume":2472,"transactions":9,"vwap":2469},"2025-08-22",81.3,88.73,80,88.019997,7.15,8.84,3883500,{"date":2474,"open":2475,"high":2476,"low":2477,"close":2478,"change":1505,"percent_change":2479,"volume":2480,"transactions":9,"vwap":2478},"2025-08-21",80.48,82.25,79.77,80.87,-1.34,1758900,{"date":2482,"open":2483,"high":2484,"low":2485,"close":2486,"change":2487,"percent_change":2488,"volume":2489,"transactions":9,"vwap":2486},"2025-08-20",84.85,85.87,81.781,81.97,-2.89,-3.41,3485700,{"date":2491,"open":2492,"high":2493,"low":2494,"close":2495,"change":2496,"percent_change":2497,"volume":2498,"transactions":9,"vwap":2495},"2025-08-19",82.32,84.98,81.87,84.86,3.5,4.3,2340600,{"date":2500,"open":2501,"high":2502,"low":2503,"close":2504,"change":2433,"percent_change":2505,"volume":2506,"transactions":9,"vwap":2504},"2025-08-18",83.28,83.48,81.31,81.36,-2.48,1535600,{"date":2508,"open":2509,"high":2510,"low":2511,"close":2512,"change":1959,"percent_change":1512,"volume":2066,"transactions":9,"vwap":2512},"2025-08-15",83.089996,83.85,81.68,83.43,{"date":2514,"open":2515,"high":2516,"low":2517,"close":2518,"change":2519,"percent_change":2520,"volume":2521,"transactions":9,"vwap":2518},"2025-08-14",83.41,83.93,81.49,82.38,-3.54,-4.12,1940900,{"date":2523,"open":2524,"high":2525,"low":2526,"close":2527,"change":2528,"percent_change":586,"volume":2529,"transactions":9,"vwap":2527},"2025-08-13",84.050003,86.21,82.81,85.92,2.26,3396500,{"date":2531,"open":2532,"high":2533,"low":2534,"close":2535,"change":1756,"percent_change":2536,"volume":2537,"transactions":9,"vwap":2535},"2025-08-12",79.85,83.8,79.255,83.66,6.86,2725100,{"date":2539,"open":2540,"high":2541,"low":2542,"close":2543,"change":1842,"percent_change":2544,"volume":2545,"transactions":9,"vwap":2543},"2025-08-11",79.33,80.050003,76.84,78.29,-1.65,2107700,{"date":2547,"open":2548,"high":2549,"low":2550,"close":2551,"change":1253,"percent_change":2552,"volume":2553,"transactions":9,"vwap":2551},"2025-08-08",79.57,79.97,77.92,79.6,-0.09,1714500,{"date":2555,"open":2556,"high":2557,"low":2558,"close":2559,"change":277,"percent_change":1434,"volume":2560,"transactions":9,"vwap":2559},"2025-08-07",81.059998,81.55,78.88,79.67,1527200,{"date":2562,"open":2492,"high":2563,"low":2564,"close":2565,"change":2566,"percent_change":2567,"volume":2568,"transactions":9,"vwap":2565},"2025-08-06",82.33,79.41,79.73,-2.83,-3.43,1479700,{"date":2570,"open":2439,"high":2461,"low":2571,"close":2572,"change":469,"percent_change":234,"volume":2573,"transactions":9,"vwap":2572},"2025-08-05",80.55,82.56,1631200,{"date":2575,"open":2424,"high":2576,"low":2424,"close":2577,"change":296,"percent_change":2578,"volume":2579,"transactions":9,"vwap":2577},"2025-08-04",82.24,81.44,4,2137500,{"date":2581,"open":2582,"high":2583,"low":1738,"close":2584,"change":328,"percent_change":2585,"volume":2586,"transactions":9,"vwap":2584},"2025-08-01",78.089996,78.45,78.31,2.18,3636600,{"date":2588,"open":2589,"high":2590,"low":2591,"close":2592,"change":254,"percent_change":2593,"volume":2594,"transactions":9,"vwap":2592},"2025-07-31",77.8,78.43,76.35,76.64,-2.17,2330900,{"date":2596,"open":2597,"high":2598,"low":2599,"close":2600,"change":2601,"percent_change":2602,"volume":2603,"transactions":9,"vwap":2600},"2025-07-30",79.14,80.27,77.27,78.34,-0.58,-0.73,2225800,{"date":2605,"open":2606,"high":2607,"low":2608,"close":2405,"change":2609,"percent_change":1654,"volume":2610,"transactions":9,"vwap":2405},"2025-07-29",80.15,80.995,78.37,-1.23,1849200,{"date":2612,"open":2613,"high":2614,"low":2615,"close":2606,"change":123,"percent_change":2616,"volume":2617,"transactions":9,"vwap":2606},"2025-07-28",79.91,81.99,79.76,0.31,2273000,{"date":2619,"open":2620,"high":2621,"low":2622,"close":2623,"change":1400,"percent_change":2624,"volume":2625,"transactions":9,"vwap":2623},"2025-07-25",79.75,80.3,78.38,79.9,1.54,1365700,{"date":2627,"open":2628,"high":2629,"low":2630,"close":2631,"change":741,"percent_change":1662,"volume":2632,"transactions":9,"vwap":2631},"2025-07-24",80.76,81.83,78.61,78.69,1501200,{"date":2634,"open":2494,"high":2635,"low":2636,"close":2557,"change":835,"percent_change":90,"volume":2637,"transactions":9,"vwap":2557},"2025-07-23",82.63,80.98,1357800,{"date":2639,"open":2608,"high":2640,"low":2641,"close":2642,"change":2643,"percent_change":2644,"volume":2645,"transactions":9,"vwap":2642},"2025-07-22",81.5,77.57,80.73,3.91,5.09,1720200,{"date":2647,"open":2648,"high":2649,"low":2650,"close":2651,"change":1359,"percent_change":1645,"volume":2652,"transactions":9,"vwap":2651},"2025-07-21",78.94,79.050003,76.63,76.82,1759300,{"date":2654,"open":2606,"high":2606,"low":2655,"close":2656,"change":2657,"percent_change":1220,"volume":2658,"transactions":9,"vwap":2656},"2025-07-18",77.933,78.63,-1.4,1300400,{"date":2660,"open":2661,"high":2662,"low":2663,"close":2664,"change":2665,"percent_change":1296,"volume":2666,"transactions":9,"vwap":2664},"2025-07-17",78.87,80.46,77.47,80.029999,1.5,1567800,{"date":2668,"open":2669,"high":2670,"low":2671,"close":2672,"change":305,"percent_change":2673,"volume":2674,"transactions":9,"vwap":2672},"2025-07-16",79.19,79.45,76.77,78.53,-0.18,2291200,{"date":2676,"open":2526,"high":2502,"low":2677,"close":2678,"change":1304,"percent_change":2679,"volume":2680,"transactions":9,"vwap":2678},"2025-07-15",78.375,78.67,-4.33,2198900,{"date":2682,"open":2683,"high":2684,"low":2685,"close":2686,"change":1653,"percent_change":1186,"volume":2434,"transactions":9,"vwap":2686},"2025-07-14",83.22,83.34,81.13,82.23,{"date":2688,"open":2689,"high":2690,"low":2437,"close":2691,"change":981,"percent_change":2212,"volume":2692,"transactions":9,"vwap":2691},"2025-07-11",83.57,84.19,83.29,1379400,{"date":2694,"open":2695,"high":2696,"low":2697,"close":2698,"change":1858,"percent_change":2699,"volume":2700,"transactions":9,"vwap":2698},"2025-07-10",83.52,86.56,83.24,85.27,2.13,2011600,{"date":2702,"open":2448,"high":2703,"low":2704,"close":2705,"change":1068,"percent_change":2706,"volume":2707,"transactions":9,"vwap":2705},"2025-07-09",83.95,82.029999,83.49,1.82,1655300,{"date":2709,"open":2710,"high":2711,"low":2712,"close":2713,"change":83,"percent_change":679,"volume":2714,"transactions":9,"vwap":2713},"2025-07-08",80.72,82.845,79.735,82,2507700,{"date":2716,"open":2685,"high":2717,"low":2718,"close":2719,"change":2720,"percent_change":2275,"volume":2721,"transactions":9,"vwap":2719},"2025-07-07",81.65,79.71,80.66,-1.41,2240800,{"date":2723,"open":2572,"high":2724,"low":2503,"close":2725,"change":2726,"percent_change":2727,"volume":2728,"transactions":9,"vwap":2725},"2025-07-03",83.64,82.07,-0.67,-0.81,1021300,{"date":2730,"open":2731,"high":2732,"low":2733,"close":2734,"change":386,"percent_change":2735,"volume":2736,"transactions":9,"vwap":2734},"2025-07-02",81.82,83.69,81.21,82.74,1.76,2554300,{"date":2738,"open":2739,"high":2740,"low":2741,"close":2503,"change":2742,"percent_change":2743,"volume":2744,"transactions":9,"vwap":2503},"2025-07-01",75.79,83.07,75.31,5.35,7.04,3285200,{"date":2746,"open":2747,"high":2748,"low":2749,"close":2750,"change":138,"percent_change":1562,"volume":2751,"transactions":9,"vwap":2750},"2025-06-30",75.73,77.645,75.07,75.96,1934000,{"date":2753,"open":2754,"high":2755,"low":2756,"close":2757,"change":2758,"percent_change":2759,"volume":2760,"transactions":9,"vwap":2757},"2025-06-27",76.31,77.025002,74.86,75.3,-0.48,-0.63,2666600,{"date":2762,"open":2763,"high":2764,"low":2765,"close":2766,"change":2767,"percent_change":2768,"volume":2769,"transactions":9,"vwap":2766},"2025-06-26",76.25,76.785,74.75,75.78,-0.22,-0.29,1747300,{"date":2771,"open":2772,"high":2773,"low":2774,"close":2775,"change":2418,"percent_change":2776,"volume":2777,"transactions":9,"vwap":2775},"2025-06-25",76.68,76.72,74.83,76,-0.89,1598300,{"date":2779,"open":2780,"high":2781,"low":2782,"close":2772,"change":2783,"percent_change":386,"volume":2784,"transactions":9,"vwap":2772},"2025-06-24",75.82,76.845,75.195,1.08,1309600,{"date":2786,"open":2787,"high":2780,"low":2249,"close":2788,"change":277,"percent_change":1434,"volume":2789,"transactions":9,"vwap":2788},"2025-06-23",74.74,75.6,1501100,{"date":2791,"open":2792,"high":2793,"low":2158,"close":2794,"change":1513,"percent_change":2795,"volume":2796,"transactions":9,"vwap":2794},"2025-06-20",75,76.014999,75.66,2.52,1854300,{"date":2798,"open":2799,"high":2800,"low":2801,"close":2802,"change":1695,"percent_change":2803,"volume":2804,"transactions":9,"vwap":2802},"2025-06-18",73.52,75.35,72.73,73.8,1.15,1359700,{"date":2806,"open":2807,"high":2808,"low":2809,"close":2810,"change":1359,"percent_change":2811,"volume":2812,"transactions":9,"vwap":2810},"2025-06-17",73.88,74.56,72.76,72.96,-2.42,1010500,{"date":2814,"open":2774,"high":2815,"low":2816,"close":2817,"change":2818,"percent_change":781,"volume":2819,"transactions":9,"vwap":2817},"2025-06-16",75.38,73,74.77,1.14,1607900,{"date":2821,"open":2822,"high":2823,"low":2824,"close":2825,"change":1480,"percent_change":2826,"volume":2827,"transactions":9,"vwap":2825},"2025-06-13",75.47,77.44,73.089996,73.63,-4.41,1825300,{"date":2829,"open":2830,"high":2831,"low":2832,"close":2833,"change":2834,"percent_change":2835,"volume":2836,"transactions":9,"vwap":2833},"2025-06-12",74.76,77.6,74.645,77.029999,2.02,2.69,2007600,{"date":2838,"open":2839,"high":2840,"low":2243,"close":2841,"change":545,"percent_change":1358,"volume":2842,"transactions":9,"vwap":2841},"2025-06-11",76.53,78.165,75.010002,2196500,{"date":2844,"open":2845,"high":2846,"low":2847,"close":2747,"change":469,"percent_change":2665,"volume":2848,"transactions":9,"vwap":2747},"2025-06-10",75.7,75.85,74.040001,1828600,{"date":2850,"open":2851,"high":2852,"low":2853,"close":2250,"change":2854,"percent_change":2855,"volume":2856,"transactions":9,"vwap":2250},"2025-06-09",72.87,75.27,72.12,3.16,4.42,2521900,{"date":2858,"open":2859,"high":2860,"low":2861,"close":2862,"change":659,"percent_change":2863,"volume":2864,"transactions":9,"vwap":2862},"2025-06-06",73.17,73.345,71.23,71.45,-1.45,1344500,{"date":2866,"open":2867,"high":2868,"low":2869,"close":2160,"change":1841,"percent_change":2870,"volume":2871,"transactions":9,"vwap":2160},"2025-06-05",73.23,74.18,71.96,-1.13,1306600,{"date":2873,"open":2874,"high":2875,"low":2160,"close":2876,"change":123,"percent_change":2877,"volume":2878,"transactions":9,"vwap":2876},"2025-06-04",73.07,74.335,73.33,0.34,1515400,{"date":2880,"open":2881,"high":2882,"low":2883,"close":2884,"change":2885,"percent_change":2886,"volume":2887,"transactions":9,"vwap":2884},"2025-06-03",70.4,73.14,69.22,73.080002,2.99,4.27,1870600,{"date":2889,"open":2890,"high":2891,"low":2892,"close":2893,"change":2894,"percent_change":2895,"volume":2896,"transactions":9,"vwap":2893},"2025-06-02",70.96,71.34,68.46,70.089996,-1.6,-2.23,2305800,{"date":2898,"open":2899,"high":2900,"low":2901,"close":1544,"change":2902,"percent_change":740,"volume":2903,"transactions":9,"vwap":1544},"2025-05-30",72.52,72.78,71.13,-1.22,1565700,{"date":2905,"open":2906,"high":2907,"low":2908,"close":2909,"change":501,"percent_change":2910,"volume":2911,"transactions":9,"vwap":2909},"2025-05-29",73.49,73.97,71.98,72.91,1.92,1554200,{"date":2913,"open":2816,"high":2914,"low":2915,"close":2916,"change":2917,"percent_change":2918,"volume":2919,"transactions":9,"vwap":2916},"2025-05-28",73.16,71.51,71.54,-1.56,-2.13,1483900,{"date":2921,"open":2922,"high":2922,"low":2923,"close":1526,"change":917,"percent_change":2768,"volume":2924,"transactions":9,"vwap":1526},"2025-05-27",74.5,72.515,1755300,{"date":2926,"open":1658,"high":2927,"low":1658,"close":2928,"change":480,"percent_change":74,"volume":2929,"transactions":9,"vwap":2928},"2025-05-23",74.15,73.31,1634300,{"date":2931,"open":2932,"high":2933,"low":2934,"close":2935,"change":2454,"percent_change":2936,"volume":2937,"transactions":9,"vwap":2935},"2025-05-22",73.71,74.8,73.059998,74.11,-0.42,2036500,{"date":2939,"open":2940,"high":2941,"low":2942,"close":2943,"change":2944,"percent_change":2945,"volume":2946,"transactions":9,"vwap":2943},"2025-05-21",77.4,77.64,74.089996,74.42,-4.8,-6.06,1787900,{"date":2948,"open":2949,"high":2950,"low":2951,"close":2952,"change":108,"percent_change":1140,"volume":2953,"transactions":9,"vwap":2952},"2025-05-20",79.69,80.19,78.65,79.22,1700500,{"date":2955,"open":2956,"high":2957,"low":1730,"close":2958,"change":2959,"percent_change":2758,"volume":2960,"transactions":9,"vwap":2958},"2025-05-19",77.34,79.485,79.16,-0.38,1653400,{"date":2962,"open":2963,"high":2551,"low":2964,"close":2965,"change":2818,"percent_change":1320,"volume":2966,"transactions":9,"vwap":2965},"2025-05-16",79.029999,77.77,79.54,3105100,{"date":2968,"open":2969,"high":2970,"low":2971,"close":2972,"change":2917,"percent_change":523,"volume":2973,"transactions":9,"vwap":2972},"2025-05-15",79.12,79.89,77.94,78.4,1851000,{"date":2975,"open":2976,"high":2977,"low":2620,"close":2978,"change":2979,"percent_change":2980,"volume":2981,"transactions":9,"vwap":2978},"2025-05-14",81.38,81.9,79.96,-1.54,-1.89,1580400,{"date":2983,"open":2984,"high":2985,"low":2986,"close":2640,"change":1645,"percent_change":2987,"volume":2988,"transactions":9,"vwap":2640},"2025-05-13",84.52,85.089996,81.26,-2.74,2361600,{"date":2990,"open":2991,"high":2992,"low":2993,"close":2533,"change":2994,"percent_change":2995,"volume":2996,"transactions":9,"vwap":2533},"2025-05-12",82.13,86.23,81.86,8.45,11.21,4238800,{"date":2998,"open":2999,"high":3000,"low":3001,"close":2800,"change":1086,"percent_change":395,"volume":3002,"transactions":9,"vwap":2800},"2025-05-09",75.19,76.089996,74.87,1792600,{"date":3004,"open":3005,"high":3006,"low":3007,"close":2999,"change":3008,"percent_change":502,"volume":3009,"transactions":9,"vwap":2999},"2025-05-08",74.16,76.17,73.029999,1.79,1895300,{"date":3011,"open":3012,"high":3013,"low":3014,"close":3015,"change":3016,"percent_change":1570,"volume":3017,"transactions":9,"vwap":3015},"2025-05-07",73.62,74.67,72.84,73.4,0.27,1969300,{"date":3019,"open":2851,"high":3020,"low":2900,"close":3021,"change":1827,"percent_change":1967,"volume":3022,"transactions":9,"vwap":3021},"2025-05-06",74.905,73.13,2282800,{"date":3024,"open":2906,"high":3025,"low":3026,"close":3027,"change":277,"percent_change":1434,"volume":3028,"transactions":9,"vwap":3027},"2025-05-05",75.115,72.85,74,3276900,{"date":3030,"open":2244,"high":3031,"low":3032,"close":3033,"change":2138,"percent_change":3034,"volume":3035,"transactions":9,"vwap":3033},"2025-05-02",77.84,70.995,74.059998,2.51,6096900,{"date":3037,"open":2809,"high":3038,"low":2120,"close":3039,"change":3040,"percent_change":118,"volume":3041,"transactions":9,"vwap":3039},"2025-05-01",73.76,72.25,0.81,3500900,{"date":3043,"open":3044,"high":3045,"low":3046,"close":3047,"change":1653,"percent_change":3048,"volume":3049,"transactions":9,"vwap":3047},"2025-04-30",71.3,71.792,70.42,71.44,-1.46,3134000,{"date":3051,"open":2143,"high":1753,"low":3052,"close":2160,"change":449,"percent_change":449,"volume":3053,"transactions":9,"vwap":2160},"2025-04-29",71.42,3009000,{"date":3055,"open":3056,"high":3057,"low":3058,"close":2160,"change":3059,"percent_change":2078,"volume":3060,"transactions":9,"vwap":2160},"2025-04-28",72.8,74.24,71.81,-0.17,2562000,{"date":3062,"open":3063,"high":1526,"low":3064,"close":3065,"change":356,"percent_change":3066,"volume":3067,"transactions":9,"vwap":3065},"2025-04-25",72.44,71.7,72.67,-0.47,1540300,{"date":3069,"open":2881,"high":3070,"low":1484,"close":3071,"change":3072,"percent_change":3073,"volume":3074,"transactions":9,"vwap":3071},"2025-04-24",73.48,73.010002,3.26,4.67,1806400,{"date":3076,"open":3077,"high":3078,"low":1601,"close":3079,"change":1320,"percent_change":3080,"volume":3081,"transactions":9,"vwap":3079},"2025-04-23",71.61,75.99,69.75,2.12,2579000,{"date":181,"open":3083,"high":3084,"low":3085,"close":3086,"change":160,"percent_change":3087,"volume":3088,"transactions":9,"vwap":3086},67.56,69.26,67.255,68.3,1.1,2643100]