[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FROG":3,"homepage-market-summary":31,"stock-historical-FROG":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"FROG","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},"JFrog Ltd. Ordinary Shares","Nasdaq",null,"SERVICES-PREPACKAGED SOFTWARE","JFrog Ltd provides an end-to-end, hybrid, universal DevOps Platform that powers and controls the software supply chain, enabling organizations to continuously and securely deliver software updates across any system. Its product portfolio includes JFrog Artifactory; JFrog Pipelines; JFrog Xray; JFrog Distribution; JFrog Artifactory Edge; JFrog Mission Control and JFrog Insight. Geographically, it derives a majority of revenue from united states and also has its presence in Israel, India and other regions.","1,800","Sunnyvale, CA",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},95.5,97.93,100,94.6,97.59,-2.09,-2.14,1154408.707537,24606,96.1267,105.7598,34.049999,2503149.114606836,85.7,1519,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":174,"page":47,"page_size":175,"total_pages":47,"summary":176,"data":182},365,1000,{"period_high":26,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},29.814,2095430,764831778.651709,211.99,"2025-04-22",[183,184,194,205,216,227,238,249,260,271,282,293,304,315,326,337,348,359,370,380,391,402,412,423,433,443,453,464,474,485,496,507,517,528,539,549,560,570,580,590,600,611,622,633,644,655,666,677,687,696,706,717,728,739,749,758,766,774,782,791,799,807,816,825,833,842,851,859,868,876,885,893,901,909,917,925,934,941,950,957,966,975,982,990,999,1007,1016,1025,1033,1042,1049,1058,1067,1075,1084,1093,1100,1109,1117,1125,1134,1141,1150,1159,1168,1177,1184,1191,1200,1209,1217,1226,1234,1242,1250,1258,1267,1276,1283,1291,1299,1305,1312,1321,1330,1339,1348,1356,1364,1372,1380,1389,1396,1405,1414,1420,1428,1436,1444,1452,1461,1470,1477,1485,1493,1501,1508,1515,1523,1530,1539,1546,1554,1562,1569,1577,1586,1595,1602,1610,1618,1625,1634,1641,1648,1656,1665,1672,1681,1690,1699,1708,1716,1725,1734,1742,1750,1757,1765,1770,1779,1788,1796,1804,1811,1820,1829,1838,1846,1855,1863,1871,1878,1886,1895,1903,1911,1918,1927,1935,1943,1951,1959,1965,1974,1983,1992,2000,2007,2015,2021,2030,2037,2045,2053,2059,2067,2076,2083,2090,2099,2104,2110,2117,2125,2133,2141,2149,2157,2166,2172,2179,2186,2192,2198,2207,2215,2223,2230,2238,2245,2251,2258,2265,2273,2281,2289,2296,2303,2308,2314,2320,2325,2331,2338,2346,2352,2359,2366,2371,2378,2385,2390,2396,2404,2410,2418,2424,2431,2439,2446,2452,2457,2464,2470,2477,2484,2488,2496,2501,2505,2513,2521,2528,2534,2540,2547,2553,2561,2567,2573,2582,2590,2597,2606,2613,2621,2629,2635,2644,2651,2658,2666,2671,2676,2684,2689,2696,2704,2711,2717,2724,2731,2738,2743,2748,2754,2760,2768,2776,2783,2789,2795,2800,2807,2814,2820,2826,2832,2838,2843,2849,2855,2861,2865,2869,2876,2883,2889,2895,2903,2909,2915,2919,2925,2932,2939,2944,2949,2953,2958,2964,2972,2979,2987,2994,3002,3009,3014,3021,3029,3036,3043,3051,3058],{"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",97.64,99.75,95.77,0.55,0.57,2128151.958633,38373,97.316,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",90.84,97.52,90.2,97.04,6.67,7.38,1841979.683183,29014,96.1285,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-29",88.74,90.55,87.09,90.37,1.56,1.76,1391287.009436,23303,89.3079,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-28",86.74,89.22,85.025,88.81,-0.37,-0.41,1560536.380827,26617,87.979,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-25",93.79,94.8499,88.7,89.18,-5.02,-5.33,1929119.743311,25075,90.6579,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-24",91.55,94.9995,90.94,94.2,1.87,2.03,1056099.155724,21140,93.8525,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-23",90.46,92.83,88.52,92.33,2.38,2.65,1242579.833355,24090,91.3187,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-22",93.12,93.75,86.77,89.95,-2.05,-2.23,2325064.194238,34918,89.3055,{"date":272,"open":273,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-21",93.53,95.27,91.775,92,-0.81,-0.87,1832044.468547,26622,92.5572,{"date":283,"open":284,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-18",94.985,95.12,90.89,92.81,-1.17,-1.24,1962447.421497,18923,92.6584,{"date":294,"open":295,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-17",93.16,96.8099,91.8536,93.98,1.36,1.47,1514161.771795,23650,94.6571,{"date":305,"open":306,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-16",93.5,95.18,90.68,92.62,-2.18,-2.3,1283339.358872,23032,92.6424,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-15",91.17,95.185,90.262,94.8,1.8,1.94,1777259.038232,30998,94.3203,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-14",88.38,94.25,86.45,93,5.82,6.68,1947074.455674,31371,92.4498,{"date":338,"open":339,"high":340,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-11",88.66,90.83,86.92,87.18,-1.47,-1.66,1302757.399759,24047,87.8362,{"date":349,"open":350,"high":351,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-10",86.79,89.54,85.515,88.65,1.33,1.52,1026588.322835,21897,88.4235,{"date":360,"open":361,"high":362,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-09",85.92,89.96,85.12,87.32,0.59,0.68,2261843.229792,34490,87.8939,{"date":371,"open":372,"high":373,"low":374,"close":375,"change":278,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-08",84.25,88.719,81.68,86.73,-0.99,1873565.921644,29577,86.6097,{"date":381,"open":382,"high":383,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-04",89.75,92.12,86.95,87.6,-3.01,-3.32,1661140.069404,28278,88.6716,{"date":392,"open":393,"high":394,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-03",92.765,94.83,90.155,90.61,-1.12,-1.22,2751077.842596,40676,92.0019,{"date":403,"open":404,"high":405,"low":406,"close":407,"change":408,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-02",92.24,92.72,88,91.73,-0.05,2201314.92488,36145,90.8442,{"date":413,"open":414,"high":415,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-09-01",98.6,99.7,91.29,91.78,-8.29,-8.28,2739075.455345,40478,93.1173,{"date":424,"open":425,"high":426,"low":427,"close":428,"change":354,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-31",98.425,100.73,96.06,100.07,1.35,2193542.592296,29894,99.1163,{"date":434,"open":435,"high":26,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-28",103.655,98.01,98.74,-5.29,-5.09,2610903.29364,39822,100.4639,{"date":444,"open":445,"high":446,"low":445,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-27",96.4,104.83,104.03,11.23,12.1,3829707.641043,53024,102.2402,{"date":454,"open":455,"high":456,"low":457,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-26",88.125,93.7499,87.15,92.8,3.32,3.71,1143340.709468,20289,92.598,{"date":465,"open":466,"high":331,"low":467,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-25",92.25,87.6701,89.48,-0.66,-0.73,1441753.103334,24020,90.2672,{"date":475,"open":476,"high":477,"low":478,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-24",90.8,91.36,88.43,90.14,-1.99,-2.16,1121541.756231,18147,90.3018,{"date":486,"open":487,"high":488,"low":489,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-21",89.6,92.32,86.04,92.13,2.41,2.69,1797035.204442,28212,90.6303,{"date":497,"open":498,"high":499,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-20",90.95,91.94,88.27,89.72,-1.49,-1.63,1700069.861657,25892,89.9927,{"date":508,"open":509,"high":510,"low":511,"close":509,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-19",91.21,92.17,87.392,-0.39,-0.43,1922574.678008,31324,90.6941,{"date":518,"open":519,"high":520,"low":521,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-18",94.03,96.605,90.9705,91.6,-3.04,-3.21,1305006.731151,22694,92.3734,{"date":529,"open":530,"high":531,"low":532,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-17",95.28,96.81,93.46,94.64,-1.53,-1.59,1853217.177924,32734,95.2818,{"date":540,"open":541,"high":542,"low":543,"close":544,"change":90,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-14",95.67,98.47,94.5812,96.17,1.07,2426984.746419,34582,96.3849,{"date":550,"open":551,"high":552,"low":553,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-13",87,95.71,86.18,95.15,9.11,10.59,3111447.437678,43464,92.0688,{"date":561,"open":562,"high":563,"low":564,"close":489,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-12",86.23,89.73,85.355,-0.06,-0.07,2077884.694158,31985,86.7143,{"date":571,"open":572,"high":573,"low":574,"close":575,"change":266,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-11",87.86,88.8499,85.8401,86.1,-2.33,2119228.998332,34850,86.958,{"date":581,"open":582,"high":583,"low":584,"close":585,"change":586,"percent_change":534,"volume":587,"transactions":588,"vwap":589},"2026-08-10",88.98,90.05,85.3,88.15,-1.37,2235743.053858,41748,87.874,{"date":591,"open":592,"high":592,"low":593,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-07",96.255,84.79,89.52,6.48,7.8,4366986.921815,59153,89.0896,{"date":601,"open":602,"high":603,"low":604,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-08-06",79.865,85.485,79.505,83.04,-1.48,-1.75,2940542.589096,40286,83.2967,{"date":612,"open":613,"high":614,"low":615,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-08-05",86.85,89.1918,84.4,84.52,-1.7,-1.97,2025213.208108,34865,85.8302,{"date":623,"open":624,"high":625,"low":626,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-08-04",82.22,86.96,82.01,86.22,3.82,4.64,1840848.024753,27119,85.7063,{"date":634,"open":635,"high":636,"low":637,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-08-03",80.54,82.69,79.53,82.4,2.61,3.27,1983463.508255,32118,81.4348,{"date":645,"open":646,"high":647,"low":648,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-31",78.44,81.57,77.44,79.79,1.37,1.75,1900422.97727,29725,79.253,{"date":656,"open":657,"high":658,"low":659,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-30",74.02,78.55,73.4,78.42,5.145,7.02,2240628.028853,36006,77.2567,{"date":667,"open":668,"high":669,"low":670,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-29",76.9,79.215,72.265,73.275,-3.155,-4.13,3689226.128807,52564,74.0833,{"date":678,"open":679,"high":679,"low":680,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-28",82,72.14,76.43,-4.8,-5.91,3508395.087107,53053,75.9755,{"date":688,"open":689,"high":690,"low":691,"close":692,"change":545,"percent_change":354,"volume":693,"transactions":694,"vwap":695},"2026-07-27",82.26,83.23,80.18,81.23,907496.411183,20354,81.4022,{"date":697,"open":698,"high":605,"low":699,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-24",82.98,79.42,80.16,-1.09,-1.34,1434646.305203,25884,80.3244,{"date":707,"open":708,"high":709,"low":710,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":715,"vwap":716},"2026-07-23",80.33,81.58,78.11,81.25,1.57,1.97,1768126.217389,31233,80.7613,{"date":718,"open":719,"high":720,"low":721,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":726,"vwap":727},"2026-07-22",85.46,85.85,78.88,79.68,-6.88,-7.95,3844069.808265,48068,80.7833,{"date":729,"open":730,"high":731,"low":732,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":737,"vwap":738},"2026-07-21",86.54,89.155,83.9825,86.56,-3.87,-4.28,2425964.796935,39386,85.8736,{"date":740,"open":406,"high":741,"low":742,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":747,"vwap":748},"2026-07-20",93.14,87.385,90.43,1.89,2.13,1852850.611915,28961,91.3678,{"date":750,"open":751,"high":752,"low":753,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":754},"2026-07-17",83.26,88.61,83.07,88.54,2.01,2.32,2017400,{"date":759,"open":240,"high":760,"low":761,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":762},"2026-07-16",91.98,85.84,86.53,-4.75,-5.2,1843300,{"date":767,"open":768,"high":769,"low":231,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-07-15",93.32,93.915,91.28,0.11,0.12,1503700,{"date":775,"open":776,"high":777,"low":778,"close":317,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":317},"2026-07-14",90.3,95.914,89.33,-0.85,-0.92,2238300,{"date":783,"open":784,"high":785,"low":786,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-07-13",91.23,92.36,89.3,92.019997,1.28,1.41,1714900,{"date":792,"open":793,"high":793,"low":794,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-07-10",96.75,89.19,90.74,-4.76,-4.98,1849900,{"date":800,"open":801,"high":802,"low":803,"close":16,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":16},"2026-07-09",91.95,96.74,91.34,2.77,2.99,1954900,{"date":808,"open":809,"high":810,"low":811,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-07-08",94.93,96.26,91.31,92.73,-3.47,-3.61,2295700,{"date":817,"open":818,"high":819,"low":820,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-07-07",98.51,99.22,92.416,96.2,-1.9,-1.94,2405300,{"date":826,"open":827,"high":828,"low":276,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-07-06",93.376,98.93,98.099998,3.29,3.47,2437100,{"date":834,"open":835,"high":836,"low":837,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-07-02",91.71,96,90.75,94.81,4.42,4.89,3114100,{"date":843,"open":844,"high":845,"low":846,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-07-01",92.61,92.938,88.9,90.39,-0.49,-0.54,2912900,{"date":852,"open":853,"high":262,"low":854,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-06-30",88.62,88.51,90.88,0.79,0.88,2943500,{"date":860,"open":861,"high":862,"low":863,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-06-29",88.695,90.33,85.68,90.089996,2.51,2.87,4812100,{"date":869,"open":870,"high":871,"low":870,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-06-26",78.86,87.99,87.58,8.78,11.14,26093700,{"date":877,"open":878,"high":879,"low":880,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-06-25",77.27,79.76,75.15,78.8,2.14,2.79,2217300,{"date":886,"open":887,"high":888,"low":889,"close":890,"change":266,"percent_change":891,"volume":892,"transactions":9,"vwap":890},"2026-06-24",78.7,79.48,75.67,76.66,-2.6,2131800,{"date":894,"open":895,"high":896,"low":897,"close":898,"change":899,"percent_change":606,"volume":900,"transactions":9,"vwap":898},"2026-06-23",78.080002,80.3,77.53,78.71,-1.18,1829200,{"date":902,"open":903,"high":904,"low":881,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-06-22",82.059998,84.3,79.89,-2.83,-3.42,1572700,{"date":910,"open":911,"high":912,"low":913,"close":914,"change":650,"percent_change":915,"volume":916,"transactions":9,"vwap":914},"2026-06-18",80.87,83.5,79,82.72,1.68,3198900,{"date":918,"open":919,"high":920,"low":921,"close":922,"change":866,"percent_change":923,"volume":924,"transactions":9,"vwap":922},"2026-06-17",78.044998,84.295,77.75,81.35,3.66,2314500,{"date":926,"open":927,"high":928,"low":929,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-06-16",80.39,82.659,78.099998,78.48,-1.91,-2.38,2562000,{"date":935,"open":936,"high":937,"low":938,"close":927,"change":256,"percent_change":939,"volume":940,"transactions":9,"vwap":927},"2026-06-15",79.21,80.59,78.2,3.41,2307000,{"date":942,"open":943,"high":944,"low":945,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-06-12",79.54,80.831,76.58,77.74,-0.74,-0.94,1961200,{"date":951,"open":952,"high":953,"low":878,"close":930,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":930},"2026-06-11",79.86,81.76,-1.88,-2.34,2418000,{"date":958,"open":959,"high":960,"low":961,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-06-10",82.7,85.64,80.099998,80.36,-0.9,-1.11,2170400,{"date":967,"open":968,"high":969,"low":970,"close":971,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":971},"2026-06-09",84.74,85.845,79.66,81.26,-4.41,-5.15,2490800,{"date":976,"open":977,"high":572,"low":698,"close":978,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2026-06-08",84.808,85.67,1.67,1.99,2447700,{"date":983,"open":984,"high":985,"low":986,"close":987,"change":481,"percent_change":988,"volume":989,"transactions":9,"vwap":987},"2026-06-05",85.41,86,82.84,84,-2.51,2399600,{"date":991,"open":992,"high":993,"low":994,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-06-04",82.9,86.425,81,86.16,2.3,2.74,1800900,{"date":1000,"open":1001,"high":1002,"low":1003,"close":1004,"change":1005,"percent_change":796,"volume":1006,"transactions":9,"vwap":1004},"2026-06-03",85.8,86.17,82.8,83.86,-4.19,2064600,{"date":1008,"open":1009,"high":1010,"low":1011,"close":1012,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1012},"2026-06-02",84.565,89.16,83.73,88.050003,-0.26,-0.29,3660600,{"date":1017,"open":1018,"high":1019,"low":1020,"close":1021,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1021},"2026-06-01",80.12,88.57,79.82,88.31,8.83,11.11,4130500,{"date":1026,"open":1027,"high":1028,"low":1029,"close":888,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":888},"2026-05-29",74.2,79.873,73.82,6.71,9.22,3328200,{"date":1034,"open":1035,"high":1036,"low":1037,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-05-28",73.5,74.19,72.010002,72.77,1.39,1.95,1422600,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1047,"change":503,"percent_change":267,"volume":1048,"transactions":9,"vwap":1047},"2026-05-27",72.25,73.042,70.34,71.38,1385800,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1054,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1054},"2026-05-26",74,75.080002,71.029999,73.010002,-0.98,-1.32,2550900,{"date":1059,"open":1060,"high":1061,"low":1062,"close":1063,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1063},"2026-05-22",72.4,74.17,71.68,73.99,2.55,3.57,2235400,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1072,"change":480,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1072},"2026-05-21",72.2,73.13,70.87,71.44,-2.71,1356300,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1080,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1080},"2026-05-20",69.54,73.715,68.75,73.43,2.8,3.96,3161400,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1089,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1089},"2026-05-19",68.77,70.825,67.365,70.63,2.72,4.01,2686800,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1098,"change":651,"percent_change":256,"volume":1099,"transactions":9,"vwap":1098},"2026-05-18",65.9,68.375,65.5,67.91,1656200,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1105,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1105},"2026-05-15",64.99,67.47,63.91,66.16,1.08,1.66,1732900,{"date":1110,"open":1111,"high":1112,"low":1113,"close":1114,"change":68,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1114},"2026-05-14",64.89,65.61,62.0099983,65.080002,1.4,2563400,{"date":1118,"open":1119,"high":1119,"low":1120,"close":1121,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1121},"2026-05-13",67.9,63.623,64.18,-3.37,-4.99,3306800,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1130,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1130},"2026-05-12",68.34,68.78,65.175,67.55,-1.46,-2.12,3853400,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1136,"change":1139,"percent_change":310,"volume":1140,"transactions":9,"vwap":1136},"2026-05-11",69.010002,71.65,66.82,-1.54,3930900,{"date":1142,"open":1143,"high":1144,"low":1145,"close":1146,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1146},"2026-05-08",66.35,72.059998,62.51,70.55,13.53,23.73,9196300,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1155,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1155},"2026-05-07",55.95,57.82,55,57.02,3.21,5.97,4855800,{"date":1160,"open":1161,"high":1162,"low":1163,"close":1164,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1164},"2026-05-06",53.59,53.89,51.62,53.81,-0.6,-1.1,2177200,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1173,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1173},"2026-05-05",52.83,54.685,52.16,54.41,1.83,3.48,2447200,{"date":1178,"open":1179,"high":1180,"low":1179,"close":1181,"change":492,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1181},"2026-05-04",49.89,52.93,52.58,5.39,2241200,{"date":1185,"open":1186,"high":1187,"low":1186,"close":1179,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1179},"2026-05-01",48.07,50.92,3.45,7.43,2230700,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1196,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1196},"2026-04-30",46.15,46.72,44.96,46.44,0.17,0.37,2183700,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1205,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1205},"2026-04-29",45.46,46.86,44.5,46.27,0.77,1.69,2186300,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1214,"change":1215,"percent_change":343,"volume":1216,"transactions":9,"vwap":1214},"2026-04-28",46.34,47.5,44.77,45.5,-0.68,2794400,{"date":1218,"open":1219,"high":1220,"low":1221,"close":1222,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1222},"2026-04-27",45.27,47.060001,45.23,46.18,0.93,2.06,1727500,{"date":1227,"open":1228,"high":1229,"low":1230,"close":1231,"change":788,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1231},"2026-04-24",44.34,45.29,43.5,45.25,2.91,1331200,{"date":1235,"open":1231,"high":1236,"low":1237,"close":1238,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1238},"2026-04-23",46.24,42.93,43.97,-2.84,-6.07,2172000,{"date":1243,"open":1194,"high":1244,"low":1245,"close":1246,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1246},"2026-04-22",47.55,45.835,46.81,0.71,1.54,974200,{"date":1251,"open":1252,"high":1253,"low":1254,"close":1255,"change":1256,"percent_change":61,"volume":1257,"transactions":9,"vwap":1255},"2026-04-21",45.76,47.385,45.67,46.099998,0.54,1701800,{"date":1259,"open":1260,"high":1261,"low":1262,"close":1263,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1263},"2026-04-20",44,45.65,43.71,45.56,1.44,3.26,1226200,{"date":1268,"open":1269,"high":1270,"low":1271,"close":1272,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1272},"2026-04-17",44.345,44.97,43.33,44.12,0.5,1.15,3311300,{"date":1277,"open":1278,"high":1204,"low":1279,"close":1280,"change":1281,"percent_change":651,"volume":1282,"transactions":9,"vwap":1280},"2026-04-16",44.060001,42.41,43.62,0.75,2331200,{"date":1284,"open":1285,"high":1286,"low":1287,"close":1288,"change":502,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1288},"2026-04-15",42.145,43.94,41.099998,42.87,-3.36,5790000,{"date":1292,"open":1293,"high":1294,"low":1295,"close":1296,"change":278,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1296},"2026-04-14",45.064999,46.19,43.47,44.36,-1.92,1614600,{"date":1300,"open":1301,"high":1302,"low":1303,"close":1221,"change":755,"percent_change":97,"volume":1304,"transactions":9,"vwap":1221},"2026-04-13",42.98,45.33,42.4,2296200,{"date":1306,"open":1307,"high":1307,"low":1308,"close":1309,"change":289,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1309},"2026-04-10",44.37,41.73,43.22,-2.79,2567500,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1317,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1317},"2026-04-09",46.25,46.46,41.81,44.46,-2.2,-4.71,4495300,{"date":1322,"open":1323,"high":1324,"low":1325,"close":1326,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1326},"2026-04-08",51.66,52,46.4,46.66,-2.42,-4.93,2734600,{"date":1331,"open":1332,"high":1333,"low":1334,"close":1335,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1335},"2026-04-07",49.33,50.48,48.099998,49.080002,-0.23,-0.47,1860700,{"date":1340,"open":1341,"high":1342,"low":1343,"close":1344,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1344},"2026-04-06",50.4,51.25,48.5,49.31,-1.3,-2.57,1652400,{"date":1349,"open":1350,"high":1351,"low":1350,"close":1352,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1352},"2026-04-02",47.57,51.32,50.61,2.15,4.44,2766700,{"date":1357,"open":1358,"high":1359,"low":1360,"close":1361,"change":1362,"percent_change":1265,"volume":1363,"transactions":9,"vwap":1361},"2026-04-01",47.56,49.64,46.75,48.46,1.53,3265000,{"date":1365,"open":1366,"high":1220,"low":1367,"close":1368,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1368},"2026-03-31",43.96,43.89,46.93,4.17,9.75,3212700,{"date":1373,"open":1374,"high":1269,"low":1375,"close":1376,"change":1377,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1376},"2026-03-30",43.16,42.0099983,42.76,-0.575,-1.33,2683100,{"date":1381,"open":1382,"high":1383,"low":1384,"close":1385,"change":1386,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1385},"2026-03-27",44.45,45.17,41.52,43.335,-3.575,-7.62,3807300,{"date":1390,"open":1391,"high":1392,"low":1391,"close":1393,"change":1394,"percent_change":1337,"volume":1395,"transactions":9,"vwap":1393},"2026-03-26",46.42,49.099998,46.91,-0.22,2737100,{"date":1397,"open":1398,"high":1399,"low":1400,"close":1401,"change":1402,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1401},"2026-03-25",44.54,48,44.165,47.13,4.35,10.17,5298500,{"date":1406,"open":1407,"high":1408,"low":1409,"close":1410,"change":1411,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1410},"2026-03-24",44.27,44.8,41.5,42.78,0.14,0.33,2380600,{"date":1415,"open":1416,"high":1382,"low":1417,"close":1418,"change":1198,"percent_change":857,"volume":1419,"transactions":9,"vwap":1418},"2026-03-23",41.91,41,42.64,2128900,{"date":1421,"open":1422,"high":1422,"low":1423,"close":1424,"change":1425,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1424},"2026-03-20",43.39,41.02,42.27,-1.19,-2.74,10008800,{"date":1429,"open":1430,"high":1431,"low":1432,"close":1433,"change":223,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1433},"2026-03-19",43.6,44.655,43.12,43.46,-0.93,2266800,{"date":1437,"open":1438,"high":1398,"low":1439,"close":1440,"change":1441,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1440},"2026-03-18",43.75,43.51,43.87,0.04,0.09,1402800,{"date":1445,"open":1446,"high":1447,"low":1448,"close":1449,"change":160,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1449},"2026-03-17",42.9,44.58,42.86,43.83,1.72,1488500,{"date":1453,"open":1454,"high":1455,"low":1456,"close":1457,"change":1458,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1457},"2026-03-16",42.59,43.77,42.5,43.09,2.02,4.92,2653900,{"date":1462,"open":1463,"high":1464,"low":1465,"close":1466,"change":1467,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1466},"2026-03-13",41.62,42.79,40.505,41.07,-0.82,-1.96,1797300,{"date":1471,"open":1472,"high":1432,"low":1473,"close":1474,"change":1441,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1474},"2026-03-12",41.63,40.47,41.89,0.1,2023100,{"date":1478,"open":1479,"high":1480,"low":1481,"close":1482,"change":1483,"percent_change":996,"volume":1484,"transactions":9,"vwap":1482},"2026-03-11",40.96,42.22,40.9,41.85,0.94,1696400,{"date":1486,"open":1487,"high":1488,"low":1489,"close":1490,"change":1491,"percent_change":386,"volume":1492,"transactions":9,"vwap":1490},"2026-03-10",42.48,42.695,40.07,40.91,-1.27,1691700,{"date":1494,"open":1495,"high":1424,"low":1496,"close":1497,"change":1498,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1497},"2026-03-09",40.27,39.9,42.18,1.59,3.92,2725500,{"date":1502,"open":1479,"high":1503,"low":1504,"close":1505,"change":1506,"percent_change":289,"volume":1507,"transactions":9,"vwap":1505},"2026-03-06",42.47,39.76,40.59,-0.51,3882200,{"date":1509,"open":1510,"high":1511,"low":1510,"close":1287,"change":1512,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1287},"2026-03-05",39.49,42.38,1.91,4.87,4617400,{"date":1516,"open":1490,"high":1517,"low":1518,"close":1519,"change":1520,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1519},"2026-03-04",42.16,39.029999,39.19,-3.05,-7.22,4369100,{"date":1524,"open":1525,"high":1526,"low":1527,"close":1528,"change":138,"percent_change":1498,"volume":1529,"transactions":9,"vwap":1528},"2026-03-03",40.15,42.815,39.65,42.24,3141900,{"date":1531,"open":1532,"high":1533,"low":1534,"close":1535,"change":1536,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1535},"2026-03-02",39.769,41.735,38.81,41.58,1.43,3.56,3010700,{"date":1540,"open":1527,"high":1541,"low":1542,"close":1525,"change":1543,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1525},"2026-02-27",40.22,38.5,-1.41,-3.39,4849400,{"date":1547,"open":1548,"high":1549,"low":1550,"close":1551,"change":1081,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1551},"2026-02-26",40.060001,42.73,39.86,41.56,7.22,4484400,{"date":1555,"open":1556,"high":1557,"low":1558,"close":1559,"change":712,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1559},"2026-02-25",37.46,39.72,36.99,38.76,4.22,5841500,{"date":1563,"open":1564,"high":1565,"low":27,"close":1566,"change":1567,"percent_change":662,"volume":1568,"transactions":9,"vwap":1566},"2026-02-24",34.99,37.238,37.19,2.44,7738100,{"date":1570,"open":1571,"high":1572,"low":1573,"close":1574,"change":1575,"percent_change":724,"volume":1576,"transactions":9,"vwap":1574},"2026-02-23",38.075001,38.15,34.43,34.75,-3,8309500,{"date":1578,"open":1579,"high":1580,"low":1581,"close":1582,"change":1583,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1582},"2026-02-20",50.064999,51.845,37.32,37.75,-12.54,-24.94,15079100,{"date":1587,"open":1588,"high":1589,"low":1590,"close":1591,"change":1592,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1591},"2026-02-19",47.87,50.62,47.029999,50.29,2.68,5.63,2257400,{"date":1596,"open":1597,"high":1332,"low":1598,"close":1599,"change":1600,"percent_change":1442,"volume":1601,"transactions":9,"vwap":1599},"2026-02-18",47.76,46.67,47.61,0.045,2013000,{"date":1603,"open":1604,"high":1605,"low":1196,"close":1606,"change":1607,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1606},"2026-02-17",50.88,51.65,47.565,-4.115,-7.96,5705100,{"date":1611,"open":1612,"high":1613,"low":1614,"close":1615,"change":1616,"percent_change":523,"volume":1617,"transactions":9,"vwap":1615},"2026-02-13",52.975,56.34,51.29,51.68,-1.62,7972700,{"date":1619,"open":1324,"high":1620,"low":1621,"close":1622,"change":1623,"percent_change":865,"volume":1624,"transactions":9,"vwap":1622},"2026-02-12",54.57,51.72,53.3,1.305,6207200,{"date":1626,"open":1627,"high":1628,"low":1629,"close":1630,"change":1631,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1630},"2026-02-11",52.76,53.8,50.099998,51.995,-1.205,-2.27,2885300,{"date":1635,"open":1324,"high":1636,"low":1637,"close":1638,"change":1040,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1638},"2026-02-10",54.22,51.5,53.2,3.8,3022700,{"date":1642,"open":1643,"high":1644,"low":1645,"close":1342,"change":1265,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1342},"2026-02-09",48.28,52.29,47.4,6.79,3610100,{"date":1649,"open":1650,"high":1651,"low":1652,"close":1653,"change":1654,"percent_change":1247,"volume":1655,"transactions":9,"vwap":1653},"2026-02-06",48.72,49.77,45.73,47.99,0.34,3499800,{"date":1657,"open":1658,"high":1659,"low":1660,"close":1661,"change":1662,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1661},"2026-02-05",51.12,53.48,46.88,47.65,-4.35,-8.37,5826900,{"date":1666,"open":1163,"high":1667,"low":1668,"close":1324,"change":1669,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1324},"2026-02-04",52.455,49.5,0.2,0.39,2447400,{"date":1673,"open":1674,"high":1675,"low":1676,"close":1677,"change":1678,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1677},"2026-02-03",54.92,55.27,50.2,51.8,-3.72,-6.7,3667200,{"date":1682,"open":1683,"high":1684,"low":1685,"close":1686,"change":1687,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1686},"2026-02-02",54.89,56.61,53.96,55.52,0.72,1.31,1499400,{"date":1691,"open":1692,"high":1693,"low":1694,"close":1695,"change":1696,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1695},"2026-01-30",55.12,57.155,54.049999,54.8,-0.63,-1.14,1654400,{"date":1700,"open":1701,"high":1702,"low":1703,"close":1704,"change":1705,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1704},"2026-01-29",58.72,58.835,54.15,55.43,-4.645,-7.73,2817300,{"date":1709,"open":1710,"high":1711,"low":1712,"close":1713,"change":1714,"percent_change":1362,"volume":1715,"transactions":9,"vwap":1713},"2026-01-28",59.49,61.4,59.38,60.075001,0.905,1227300,{"date":1717,"open":1718,"high":1719,"low":1720,"close":1721,"change":1722,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1721},"2026-01-27",60.25,60.95,58.57,59.17,-0.46,-0.77,1623900,{"date":1726,"open":1727,"high":1728,"low":1729,"close":1730,"change":1731,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1730},"2026-01-26",58.74,61.31,58.45,59.63,1.2,2.05,2157900,{"date":1735,"open":1736,"high":1737,"low":1738,"close":1739,"change":300,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1739},"2026-01-23",56.89,59.19,55.935,58.43,2.58,1355900,{"date":1743,"open":1744,"high":1745,"low":1173,"close":1746,"change":1747,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1746},"2026-01-22",54.62,57.88,56.96,2.81,5.19,2601700,{"date":1751,"open":1752,"high":1753,"low":1754,"close":1703,"change":607,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1703},"2026-01-21",55.86,56.42,53.38,-3.13,3078400,{"date":1758,"open":1759,"high":1760,"low":1761,"close":1762,"change":376,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1762},"2026-01-20",55.91,57.45,55.5,55.9,-1.74,1242200,{"date":1766,"open":1739,"high":1767,"low":1684,"close":1736,"change":397,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1736},"2026-01-16",58.78,-1.93,1545200,{"date":1771,"open":1772,"high":1773,"low":1774,"close":1775,"change":1776,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1775},"2026-01-15",56.73,58.2,56.155,58.0099983,1.65,2.93,2031700,{"date":1780,"open":1781,"high":1782,"low":1783,"close":1784,"change":1785,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1784},"2026-01-14",58.25,58.4,54.27,56.36,-2.37,-4.04,2595600,{"date":1789,"open":1790,"high":1791,"low":1792,"close":1793,"change":1483,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1793},"2026-01-13",58,59.4,56.885,58.73,1.63,1452700,{"date":1797,"open":1798,"high":1799,"low":1800,"close":1801,"change":606,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1801},"2026-01-12",58.95,59.26,57.26,57.79,-2.5,1695100,{"date":1805,"open":1806,"high":1807,"low":1721,"close":1808,"change":277,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1808},"2026-01-09",60.15,61.2,59.27,-1.35,1162500,{"date":1812,"open":1813,"high":1814,"low":1815,"close":1816,"change":1817,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1816},"2026-01-08",62.47,62.85,58.538,60.080002,-2.88,-4.57,1598400,{"date":1821,"open":1822,"high":1823,"low":1824,"close":1825,"change":1826,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1825},"2026-01-07",59.66,63.33,59.060001,62.96,3.78,6.39,2203600,{"date":1830,"open":1831,"high":1832,"low":1833,"close":1834,"change":1835,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1834},"2026-01-06",58.7,60.09,57.58,59.18,0.31,0.53,1793200,{"date":1839,"open":1840,"high":1841,"low":1842,"close":1843,"change":1844,"percent_change":899,"volume":1845,"transactions":9,"vwap":1843},"2026-01-05",59.35,60.55,58.76,58.87,-0.7,1506900,{"date":1847,"open":1848,"high":1849,"low":1850,"close":1851,"change":1852,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1851},"2026-01-02",62.98,63.07,57.18,59.57,-2.89,-4.63,3532300,{"date":1856,"open":1857,"high":1858,"low":1859,"close":1860,"change":386,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1860},"2025-12-31",65.13,65.44,62.3,62.46,-4.6,2050800,{"date":1864,"open":1095,"high":1865,"low":1866,"close":1867,"change":1868,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1867},"2025-12-30",66.3,65.12,65.47,-0.59,-0.89,695600,{"date":1872,"open":1873,"high":1874,"low":1875,"close":1876,"change":278,"percent_change":1345,"volume":1877,"transactions":9,"vwap":1876},"2025-12-29",66.099998,66.55,65.69,66.059998,715200,{"date":1879,"open":1880,"high":1881,"low":1882,"close":1883,"change":772,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1883},"2025-12-26",66.56,66.989,65.767,66.93,0.18,491400,{"date":1887,"open":1888,"high":1889,"low":1890,"close":1891,"change":1892,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1891},"2025-12-24",66.66,67.41,66.12,66.81,0.15,0.23,573500,{"date":1896,"open":1897,"high":1898,"low":1899,"close":1888,"change":1900,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1888},"2025-12-23",67.81,67.82,66.030998,-1.45,-2.13,1295300,{"date":1904,"open":1905,"high":1906,"low":1907,"close":1908,"change":1909,"percent_change":1040,"volume":1910,"transactions":9,"vwap":1908},"2025-12-22",67.11,68.38,67.07,68.11,1.3,1413800,{"date":1912,"open":1913,"high":1914,"low":1915,"close":1891,"change":1916,"percent_change":1107,"volume":1917,"transactions":9,"vwap":1891},"2025-12-19",65.96,66.84,64.010002,1.09,3970200,{"date":1919,"open":1920,"high":1921,"low":1922,"close":1923,"change":1924,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1923},"2025-12-18",65.77,67.36,64.822,65.72,1.73,2.7,2341900,{"date":1928,"open":1929,"high":1930,"low":1931,"close":1932,"change":1056,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1932},"2025-12-17",65.95,66.92,63.27,63.99,-2.02,2518600,{"date":1936,"open":1937,"high":1938,"low":1939,"close":1940,"change":1941,"percent_change":1491,"volume":1942,"transactions":9,"vwap":1940},"2025-12-16",65.059998,66.86,64.3,65.31,-0.84,1820600,{"date":1944,"open":1945,"high":1946,"low":1947,"close":1948,"change":906,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1948},"2025-12-15",69.305,69.89,65.258,66.15,-4.1,2288300,{"date":1952,"open":1953,"high":1954,"low":1955,"close":1956,"change":1957,"percent_change":1483,"volume":1958,"transactions":9,"vwap":1956},"2025-12-12",68.59,69.97,67.45,68.98,0.64,2902100,{"date":1960,"open":1961,"high":1962,"low":1130,"close":1127,"change":512,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1127},"2025-12-11",68.56,69.2,-0.57,2687300,{"date":1966,"open":1967,"high":1968,"low":1969,"close":1970,"change":1971,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1970},"2025-12-10",68.5,70.43,68,68.73,-0.1,-0.15,2885400,{"date":1975,"open":1976,"high":1977,"low":1978,"close":1979,"change":1980,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1979},"2025-12-09",65.050003,68.91,64.52,68.83,4.05,6.25,3260300,{"date":1984,"open":1985,"high":1986,"low":1987,"close":1988,"change":1989,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1988},"2025-12-08",64.69,66.23,63.67,64.78,0.01,0.02,2511800,{"date":1993,"open":1994,"high":1995,"low":1996,"close":1997,"change":256,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1997},"2025-12-05",62.76,65.2,62.049999,64.77,4.27,3237800,{"date":2001,"open":2002,"high":2003,"low":2004,"close":2005,"change":1722,"percent_change":947,"volume":2006,"transactions":9,"vwap":2005},"2025-12-04",63,64,61.083,62.12,1962200,{"date":2008,"open":2009,"high":2010,"low":2011,"close":2012,"change":2013,"percent_change":1248,"volume":2014,"transactions":9,"vwap":2012},"2025-12-03",60.6,62.62,60.21,62.58,0.95,1142800,{"date":2016,"open":1832,"high":2017,"low":1808,"close":2018,"change":1512,"percent_change":2019,"volume":2020,"transactions":9,"vwap":2018},"2025-12-02",62.65,61.63,3.2,1864600,{"date":2022,"open":2023,"high":2024,"low":2025,"close":2026,"change":2027,"percent_change":2028,"volume":2029,"transactions":9,"vwap":2026},"2025-12-01",60.66,60.89,59.41,59.72,-1.26,-2.07,1122500,{"date":2031,"open":2032,"high":2033,"low":2034,"close":2035,"change":1989,"percent_change":1990,"volume":2036,"transactions":9,"vwap":2035},"2025-11-28",61.09,62,60.68,60.98,467200,{"date":2038,"open":2039,"high":2040,"low":2041,"close":2042,"change":2043,"percent_change":1239,"volume":2044,"transactions":9,"vwap":2042},"2025-11-26",62.7,62.74,60.48,60.97,-1.78,1042200,{"date":2046,"open":2047,"high":2048,"low":2049,"close":2050,"change":1248,"percent_change":2051,"volume":2052,"transactions":9,"vwap":2050},"2025-11-25",60.56,62.94,60.28,62.75,2.52,1181300,{"date":2054,"open":1739,"high":2055,"low":1781,"close":2056,"change":980,"percent_change":2057,"volume":2058,"transactions":9,"vwap":2056},"2025-11-24",61.445,61.21,3.36,1596200,{"date":2060,"open":2061,"high":2062,"low":2063,"close":2064,"change":2065,"percent_change":408,"volume":2066,"transactions":9,"vwap":2064},"2025-11-21",59.3,59.7,56.4,59.22,-0.03,1326600,{"date":2068,"open":2069,"high":2070,"low":2071,"close":2072,"change":2073,"percent_change":2074,"volume":2075,"transactions":9,"vwap":2072},"2025-11-20",62.02,62.5,58.63,59.25,-1.61,-2.65,2107700,{"date":2077,"open":2078,"high":2079,"low":1790,"close":2080,"change":804,"percent_change":2081,"volume":2082,"transactions":9,"vwap":2080},"2025-11-19",58.080002,61.34,60.86,4.77,2390100,{"date":2084,"open":2085,"high":2086,"low":2085,"close":2087,"change":2088,"percent_change":1353,"volume":2089,"transactions":9,"vwap":2087},"2025-11-18",56.54,58.54,58.09,1.22,1826800,{"date":2091,"open":2092,"high":2093,"low":2094,"close":2095,"change":2096,"percent_change":2097,"volume":2098,"transactions":9,"vwap":2095},"2025-11-17",59.09,59.479,56.545,56.87,-2.22,-3.76,1175300,{"date":2100,"open":1790,"high":2101,"low":2102,"close":2092,"change":848,"percent_change":1467,"volume":2103,"transactions":9,"vwap":2092},"2025-11-14",60.17,57.8,1216500,{"date":2105,"open":1728,"high":2106,"low":2107,"close":2108,"change":21,"percent_change":1544,"volume":2109,"transactions":9,"vwap":2108},"2025-11-13",61.768,58.44,59.58,1774200,{"date":2111,"open":2003,"high":2112,"low":2113,"close":2114,"change":955,"percent_change":2115,"volume":2116,"transactions":9,"vwap":2114},"2025-11-12",65.099998,61.3,61.67,-3.66,2138500,{"date":2118,"open":2119,"high":2120,"low":2121,"close":1915,"change":2122,"percent_change":2123,"volume":2124,"transactions":9,"vwap":1915},"2025-11-11",63.52,64.91,63.118,-0.31,-0.48,2491900,{"date":2126,"open":2127,"high":1097,"low":2128,"close":2129,"change":2130,"percent_change":2131,"volume":2132,"transactions":9,"vwap":2129},"2025-11-10",60.58,59.099998,64.32,4.32,7.2,4447100,{"date":2134,"open":2135,"high":2034,"low":2136,"close":2137,"change":2138,"percent_change":2139,"volume":2140,"transactions":9,"vwap":2137},"2025-11-07",56.41,53.5,60,12.74,26.96,7763600,{"date":2142,"open":2143,"high":2144,"low":1221,"close":2145,"change":2146,"percent_change":2147,"volume":2148,"transactions":9,"vwap":2145},"2025-11-06",46.21,47.98,47.26,1.14,2.47,3358300,{"date":2150,"open":2151,"high":2151,"low":2152,"close":2153,"change":2154,"percent_change":2155,"volume":2156,"transactions":9,"vwap":2153},"2025-11-05",47.075001,45.58,46.12,-0.45,-0.97,716500,{"date":2158,"open":2159,"high":2160,"low":2161,"close":2162,"change":2163,"percent_change":2164,"volume":2165,"transactions":9,"vwap":2162},"2025-11-04",47,47.455,46,46.57,-1.71,-3.54,795400,{"date":2167,"open":1358,"high":2168,"low":2169,"close":1643,"change":2170,"percent_change":915,"volume":2171,"transactions":9,"vwap":1643},"2025-11-03",48.455,46.74,0.8,760800,{"date":2173,"open":2174,"high":1358,"low":2175,"close":2176,"change":2177,"percent_change":90,"volume":2178,"transactions":9,"vwap":2176},"2025-10-31",47.25,45.59,47.48,0.48,1773900,{"date":2180,"open":2181,"high":2182,"low":2183,"close":2159,"change":2184,"percent_change":2074,"volume":2185,"transactions":9,"vwap":2159},"2025-10-30",48.12,49.29,46.95,-1.28,1105200,{"date":2187,"open":2188,"high":2188,"low":2189,"close":1643,"change":618,"percent_change":2190,"volume":2191,"transactions":9,"vwap":1643},"2025-10-29",50.115,48.13,-3.92,691300,{"date":2193,"open":2194,"high":1341,"low":2195,"close":2196,"change":1654,"percent_change":366,"volume":2197,"transactions":9,"vwap":2196},"2025-10-28",50.11,49.25,50.25,518800,{"date":2199,"open":2200,"high":2201,"low":2202,"close":2203,"change":2204,"percent_change":2205,"volume":2206,"transactions":9,"vwap":2203},"2025-10-27",50,50.71,49.775,49.91,0.08,0.16,510600,{"date":2208,"open":2209,"high":2210,"low":2211,"close":2212,"change":1362,"percent_change":2213,"volume":2214,"transactions":9,"vwap":2212},"2025-10-24",49.34,49.92,48.82,49.83,3.17,404800,{"date":2216,"open":2217,"high":2218,"low":1212,"close":2219,"change":2220,"percent_change":2221,"volume":2222,"transactions":9,"vwap":2219},"2025-10-23",47.81,48.4,48.3,0.6,1.26,613100,{"date":2224,"open":2225,"high":2226,"low":1590,"close":2227,"change":1166,"percent_change":2228,"volume":2229,"transactions":9,"vwap":2227},"2025-10-22",48.54,48.681,47.7,-2.25,526900,{"date":2231,"open":2232,"high":2233,"low":2234,"close":2235,"change":2236,"percent_change":1207,"volume":2237,"transactions":9,"vwap":2235},"2025-10-21",47.92,49.35,47.705,48.8,0.81,709600,{"date":2239,"open":2240,"high":2241,"low":2242,"close":1653,"change":2243,"percent_change":650,"volume":2244,"transactions":9,"vwap":1653},"2025-10-20",47.94,48.475,47.41,0.65,465200,{"date":2246,"open":2247,"high":1606,"low":2248,"close":2249,"change":138,"percent_change":789,"volume":2250,"transactions":9,"vwap":2249},"2025-10-17",46.64,46.345,47.34,559100,{"date":2252,"open":1368,"high":2253,"low":2254,"close":2255,"change":2256,"percent_change":1892,"volume":2257,"transactions":9,"vwap":2255},"2025-10-16",47.883,45.93,46.68,0.07,944000,{"date":2259,"open":2260,"high":2261,"low":2262,"close":2263,"change":223,"percent_change":278,"volume":2264,"transactions":9,"vwap":2263},"2025-10-15",47.080002,47.435,46.31,46.61,673700,{"date":2266,"open":2267,"high":2268,"low":2269,"close":2270,"change":1972,"percent_change":2271,"volume":2272,"transactions":9,"vwap":2270},"2025-10-14",46.41,47.32,45.53,47.02,-0.32,642700,{"date":2274,"open":2275,"high":2276,"low":2277,"close":2278,"change":2279,"percent_change":2051,"volume":2280,"transactions":9,"vwap":2278},"2025-10-13",46.84,47.185,46.11,47.17,1.16,953700,{"date":2282,"open":2283,"high":2218,"low":2284,"close":2285,"change":2286,"percent_change":2287,"volume":2288,"transactions":9,"vwap":2285},"2025-10-10",48.02,45.85,46.0099983,-1.84,-3.85,704700,{"date":2290,"open":2291,"high":2292,"low":2293,"close":2294,"change":1336,"percent_change":2123,"volume":2295,"transactions":9,"vwap":2294},"2025-10-09",48.32,48.59,47.58,47.85,643000,{"date":2297,"open":2298,"high":2299,"low":1350,"close":2300,"change":2301,"percent_change":2088,"volume":2302,"transactions":9,"vwap":2300},"2025-10-08",47.6,48.38,48.080002,0.58,486500,{"date":2304,"open":139,"high":139,"low":2277,"close":1212,"change":2305,"percent_change":2306,"volume":2307,"transactions":9,"vwap":1212},"2025-10-07",-0.96,-1.98,891500,{"date":2309,"open":2310,"high":2311,"low":2312,"close":1361,"change":1670,"percent_change":2236,"volume":2313,"transactions":9,"vwap":1361},"2025-10-06",48.92,49.76,47.0099983,1325600,{"date":2315,"open":2316,"high":2317,"low":2232,"close":1186,"change":113,"percent_change":2318,"volume":2319,"transactions":9,"vwap":1186},"2025-10-03",48.61,49.385,-0.02,874600,{"date":2321,"open":2322,"high":2323,"low":1325,"close":2300,"change":1106,"percent_change":996,"volume":2324,"transactions":9,"vwap":2300},"2025-10-02",46.99,48.16,995300,{"date":2326,"open":1401,"high":2327,"low":2328,"close":2159,"change":2329,"percent_change":1844,"volume":2330,"transactions":9,"vwap":2159},"2025-10-01",48.39,46.62,-0.33,755800,{"date":2332,"open":2333,"high":2210,"low":2334,"close":2335,"change":2336,"percent_change":1662,"volume":2337,"transactions":9,"vwap":2335},"2025-09-30",49.9,46.65,47.33,-2.15,1546600,{"date":2339,"open":2340,"high":2341,"low":2342,"close":2343,"change":2344,"percent_change":398,"volume":2345,"transactions":9,"vwap":2343},"2025-09-29",50.7,50.839,49.3,49.48,-0.61,629300,{"date":2347,"open":2311,"high":2348,"low":2349,"close":2350,"change":1256,"percent_change":1916,"volume":2351,"transactions":9,"vwap":2350},"2025-09-26",50.21,49.282,50.09,519900,{"date":2353,"open":1668,"high":2354,"low":1650,"close":2355,"change":2356,"percent_change":2357,"volume":2358,"transactions":9,"vwap":2355},"2025-09-25",49.73,49.55,-0.58,-1.16,472400,{"date":2360,"open":1637,"high":2361,"low":2362,"close":2363,"change":566,"percent_change":2364,"volume":2365,"transactions":9,"vwap":2363},"2025-09-24",51.936,49.8,50.13,-0.14,977400,{"date":2367,"open":2348,"high":2368,"low":2369,"close":1676,"change":1989,"percent_change":1990,"volume":2370,"transactions":9,"vwap":1676},"2025-09-23",51.193,49.915,822100,{"date":2372,"open":2373,"high":2374,"low":2375,"close":2376,"change":1670,"percent_change":133,"volume":2377,"transactions":9,"vwap":2376},"2025-09-22",49.7,50.24,49,50.19,902300,{"date":2379,"open":2380,"high":2380,"low":2381,"close":2362,"change":2382,"percent_change":2383,"volume":2384,"transactions":9,"vwap":2362},"2025-09-19",50.36,49.564,-0.21,-0.42,1098800,{"date":2386,"open":2387,"high":2376,"low":2387,"close":2388,"change":1732,"percent_change":1998,"volume":2389,"transactions":9,"vwap":2388},"2025-09-18",48.36,50.0099983,1035000,{"date":2391,"open":2144,"high":2392,"low":2293,"close":2393,"change":1475,"percent_change":2394,"volume":2395,"transactions":9,"vwap":2393},"2025-09-17",48.495,47.96,0.21,1040000,{"date":2397,"open":2398,"high":2399,"low":2400,"close":2401,"change":2402,"percent_change":523,"volume":2403,"transactions":9,"vwap":2401},"2025-09-16",49.24,49.36,47.54,47.86,-1.5,2052300,{"date":2405,"open":2406,"high":2407,"low":2408,"close":2399,"change":2356,"percent_change":2357,"volume":2409,"transactions":9,"vwap":2399},"2025-09-15",49.47,50.596,49.07,1446200,{"date":2411,"open":2412,"high":2413,"low":2414,"close":2415,"change":2416,"percent_change":1475,"volume":2417,"transactions":9,"vwap":2415},"2025-09-12",50.029999,50.59,49.79,49.94,0.05,663800,{"date":2419,"open":1629,"high":2420,"low":2421,"close":1179,"change":1893,"percent_change":2422,"volume":2423,"transactions":9,"vwap":1179},"2025-09-11",50.66,49.59,0.46,801100,{"date":2425,"open":2426,"high":2427,"low":2428,"close":2429,"change":1014,"percent_change":2356,"volume":2430,"transactions":9,"vwap":2429},"2025-09-10",50.26,50.465,48.91,49.66,1763300,{"date":2432,"open":2433,"high":2434,"low":2435,"close":2436,"change":2123,"percent_change":2437,"volume":2438,"transactions":9,"vwap":2436},"2025-09-09",50.45,50.98,49.68,49.95,-0.95,1451100,{"date":2440,"open":2441,"high":2442,"low":2443,"close":2444,"change":1198,"percent_change":160,"volume":2445,"transactions":9,"vwap":2444},"2025-09-08",49.97,50.76,49.58,50.43,2298900,{"date":2447,"open":2448,"high":2194,"low":1343,"close":2449,"change":1107,"percent_change":2450,"volume":2451,"transactions":9,"vwap":2449},"2025-09-05",48.93,50.060001,3.43,1047100,{"date":2453,"open":2454,"high":2225,"low":2455,"close":2218,"change":1957,"percent_change":83,"volume":2456,"transactions":9,"vwap":2218},"2025-09-04",47.68,46.925,1162600,{"date":2458,"open":2232,"high":2459,"low":2460,"close":1597,"change":2461,"percent_change":2462,"volume":2463,"transactions":9,"vwap":1597},"2025-09-03",48.15,46.49,-0.12,-0.25,1076800,{"date":2465,"open":2144,"high":2466,"low":2260,"close":2467,"change":502,"percent_change":2468,"volume":2469,"transactions":9,"vwap":2467},"2025-09-02",48.77,47.88,-3.02,1645100,{"date":2471,"open":2200,"high":2472,"low":2473,"close":2474,"change":1844,"percent_change":2475,"volume":2476,"transactions":9,"vwap":2474},"2025-08-29",50.257,48.964,49.37,-1.4,842300,{"date":2478,"open":2375,"high":2479,"low":2480,"close":2481,"change":1106,"percent_change":2482,"volume":2483,"transactions":9,"vwap":2481},"2025-08-28",50.567,48.99,50.07,2.2,2440300,{"date":2485,"open":2151,"high":2408,"low":1325,"close":2480,"change":1081,"percent_change":2486,"volume":2487,"transactions":9,"vwap":2480},"2025-08-27",6.06,1728700,{"date":2489,"open":2490,"high":2491,"low":2492,"close":1294,"change":2493,"percent_change":2494,"volume":2495,"transactions":9,"vwap":1294},"2025-08-26",47.62,48.17,46.060001,-1.31,-2.76,1500400,{"date":2497,"open":2498,"high":2144,"low":1326,"close":1212,"change":2422,"percent_change":2499,"volume":2500,"transactions":9,"vwap":1212},"2025-08-25",46.76,0.98,1363500,{"date":2502,"open":1660,"high":2176,"low":1211,"close":2503,"change":1892,"percent_change":143,"volume":2504,"transactions":9,"vwap":2503},"2025-08-22",47.040001,1753900,{"date":2506,"open":1447,"high":2507,"low":2508,"close":2509,"change":2510,"percent_change":2511,"volume":2512,"transactions":9,"vwap":2509},"2025-08-21",46.94,44.377,46.89,2.24,5.02,2962600,{"date":2514,"open":2515,"high":2516,"low":1367,"close":2517,"change":2518,"percent_change":2519,"volume":2520,"transactions":9,"vwap":2517},"2025-08-20",44.38,45,44.65,-0.09,-0.2,1220600,{"date":2522,"open":2523,"high":2524,"low":2525,"close":2526,"change":2364,"percent_change":2122,"volume":2527,"transactions":9,"vwap":2526},"2025-08-19",44.92,45.44,43.73,44.74,781000,{"date":2529,"open":2516,"high":2530,"low":2531,"close":2532,"change":1336,"percent_change":1506,"volume":2533,"transactions":9,"vwap":2532},"2025-08-18",45.099998,43.985,44.88,1194900,{"date":2535,"open":1549,"high":2536,"low":1549,"close":2537,"change":255,"percent_change":2538,"volume":2539,"transactions":9,"vwap":2537},"2025-08-15",45.735,45.11,5.57,2108600,{"date":2541,"open":2542,"high":2543,"low":2544,"close":1549,"change":856,"percent_change":2545,"volume":2546,"transactions":9,"vwap":1549},"2025-08-14",41.75,42.77,41.6,1.88,1077400,{"date":2548,"open":1316,"high":2549,"low":2550,"close":2551,"change":857,"percent_change":882,"volume":2552,"transactions":9,"vwap":2551},"2025-08-13",42.8,41.34,41.94,1276500,{"date":2554,"open":2555,"high":2556,"low":2557,"close":2558,"change":1166,"percent_change":2559,"volume":2560,"transactions":9,"vwap":2558},"2025-08-12",42.07,42.75,40.75,41.060001,-2.61,1774400,{"date":2562,"open":2563,"high":1219,"low":2564,"close":1517,"change":1131,"percent_change":2565,"volume":2566,"transactions":9,"vwap":1517},"2025-08-11",43.575,42.14,-3.35,2035200,{"date":2568,"open":1214,"high":2247,"low":2569,"close":1280,"change":2570,"percent_change":2571,"volume":2572,"transactions":9,"vwap":1280},"2025-08-08",40.71,4.83,12.45,4879000,{"date":2574,"open":2575,"high":2576,"low":2577,"close":2578,"change":2579,"percent_change":2580,"volume":2581,"transactions":9,"vwap":2578},"2025-08-07",42.02,42.375,37.185,38.79,-3.23,-7.69,4036000,{"date":2583,"open":2584,"high":2585,"low":2586,"close":2575,"change":2587,"percent_change":2588,"volume":2589,"transactions":9,"vwap":2575},"2025-08-06",42.39,42.92,41.365,-0.3,-0.71,1145400,{"date":2591,"open":2592,"high":1278,"low":2593,"close":2594,"change":74,"percent_change":2595,"volume":2596,"transactions":9,"vwap":2594},"2025-08-05",43.53,42.23,42.32,-2.49,1092200,{"date":2598,"open":2599,"high":2600,"low":2601,"close":2602,"change":2603,"percent_change":2604,"volume":2605,"transactions":9,"vwap":2602},"2025-08-04",42.46,43.855,42,43.4,1.48,3.53,965400,{"date":2607,"open":2599,"high":2608,"low":2609,"close":2610,"change":502,"percent_change":2611,"volume":2612,"transactions":9,"vwap":2610},"2025-08-01",42.795,41.144,41.92,-3.43,866000,{"date":2614,"open":2615,"high":2616,"low":1271,"close":2617,"change":2618,"percent_change":2619,"volume":2620,"transactions":9,"vwap":2617},"2025-07-31",45.97,45.99,43.41,-1.73,-3.83,799000,{"date":2622,"open":1230,"high":2623,"low":2624,"close":2625,"change":2626,"percent_change":2627,"volume":2628,"transactions":9,"vwap":2625},"2025-07-30",45.465,42.83,45.14,1.78,4.11,2061200,{"date":2630,"open":2631,"high":2602,"low":2632,"close":2633,"change":1247,"percent_change":1107,"volume":2634,"transactions":9,"vwap":2633},"2025-07-29",42.95,42.17,43.36,994500,{"date":2636,"open":2637,"high":2638,"low":2639,"close":2640,"change":2641,"percent_change":2642,"volume":2643,"transactions":9,"vwap":2640},"2025-07-28",41.71,42.68,41.39,42.65,1.11,2.67,567700,{"date":2645,"open":1316,"high":1528,"low":2646,"close":2647,"change":2648,"percent_change":2649,"volume":2650,"transactions":9,"vwap":2647},"2025-07-25",41.24,41.54,-0.08,-0.19,738300,{"date":2652,"open":2653,"high":1497,"low":2654,"close":1463,"change":2655,"percent_change":2656,"volume":2657,"transactions":9,"vwap":1463},"2025-07-24",42.080002,40.94,-0.35,-0.83,621300,{"date":2659,"open":2660,"high":2661,"low":2662,"close":2663,"change":2271,"percent_change":2664,"volume":2665,"transactions":9,"vwap":2663},"2025-07-23",42.42,42.84,41.46,41.97,-0.76,531200,{"date":2667,"open":2668,"high":2594,"low":2639,"close":2669,"change":1654,"percent_change":2236,"volume":2670,"transactions":9,"vwap":2669},"2025-07-22",42.21,42.29,690400,{"date":2672,"open":2543,"high":2624,"low":2673,"close":2674,"change":2587,"percent_change":2588,"volume":2675,"transactions":9,"vwap":2674},"2025-07-21",41.865,41.95,578000,{"date":2677,"open":2678,"high":1511,"low":2679,"close":2680,"change":2681,"percent_change":2682,"volume":2683,"transactions":9,"vwap":2680},"2025-07-18",40.92,40.66,42.25,1.29,3.15,1195500,{"date":2685,"open":2686,"high":1466,"low":1550,"close":1479,"change":138,"percent_change":2687,"volume":2688,"transactions":9,"vwap":1479},"2025-07-17",40.6,1.64,1054000,{"date":2690,"open":2691,"high":2692,"low":2693,"close":2694,"change":108,"percent_change":1892,"volume":2695,"transactions":9,"vwap":2694},"2025-07-16",40.35,40.44,39.64,40.3,783400,{"date":2697,"open":2698,"high":2699,"low":2700,"close":2701,"change":2702,"percent_change":1281,"volume":2703,"transactions":9,"vwap":2701},"2025-07-15",40.33,40.465,39.77,40.24,0.3,762600,{"date":2705,"open":2706,"high":2707,"low":2706,"close":2708,"change":771,"percent_change":2709,"volume":2710,"transactions":9,"vwap":2708},"2025-07-14",39.68,40.65,39.94,0.28,694300,{"date":2712,"open":1473,"high":2713,"low":2714,"close":149,"change":470,"percent_change":2715,"volume":2716,"transactions":9,"vwap":149},"2025-07-11",40.778,39.7,-1.8,878800,{"date":2718,"open":2719,"high":2720,"low":2721,"close":2722,"change":502,"percent_change":2164,"volume":2723,"transactions":9,"vwap":2722},"2025-07-10",42.060001,42.13,40.205,40.56,792500,{"date":2725,"open":2726,"high":1410,"low":2727,"close":2728,"change":2729,"percent_change":190,"volume":2730,"transactions":9,"vwap":2728},"2025-07-09",41.78,41.524,42.049999,0.24,959300,{"date":2732,"open":2733,"high":2734,"low":2735,"close":1316,"change":1506,"percent_change":2736,"volume":2737,"transactions":9,"vwap":1316},"2025-07-08",42.35,42.49,41.18,-1.21,750200,{"date":2739,"open":2740,"high":2638,"low":1316,"close":2594,"change":143,"percent_change":2741,"volume":2742,"transactions":9,"vwap":2594},"2025-07-07",41.98,0.76,680000,{"date":2744,"open":2745,"high":2746,"low":2745,"close":2601,"change":2243,"percent_change":712,"volume":2747,"transactions":9,"vwap":2601},"2025-07-03",41.61,42.658,1056700,{"date":2749,"open":1303,"high":2661,"low":2750,"close":2751,"change":2027,"percent_change":2752,"volume":2753,"transactions":9,"vwap":2751},"2025-07-02",41.32,41.35,-2.96,866900,{"date":2755,"open":2756,"high":2757,"low":2564,"close":2758,"change":1491,"percent_change":1852,"volume":2759,"transactions":9,"vwap":2758},"2025-07-01",44.07,44.942,42.61,1407600,{"date":2761,"open":2762,"high":2763,"low":2764,"close":2765,"change":2766,"percent_change":565,"volume":2767,"transactions":9,"vwap":2765},"2025-06-30",43.95,44.724,43.74,43.88,-0.025,1174900,{"date":2769,"open":2770,"high":1286,"low":2771,"close":2772,"change":2773,"percent_change":2774,"volume":2775,"transactions":9,"vwap":2772},"2025-06-27",43.59,42.85,43.905,0.525,1.21,947600,{"date":2777,"open":2778,"high":2779,"low":2780,"close":2781,"change":2382,"percent_change":2123,"volume":2782,"transactions":9,"vwap":2781},"2025-06-26",43.7,44.099998,42.905,43.38,1042100,{"date":2784,"open":1433,"high":2785,"low":2786,"close":2770,"change":1836,"percent_change":2787,"volume":2788,"transactions":9,"vwap":2770},"2025-06-25",43.79,42.792,1.23,953300,{"date":2790,"open":2791,"high":2792,"low":1416,"close":2793,"change":1248,"percent_change":460,"volume":2794,"transactions":9,"vwap":2793},"2025-06-24",42.31,43.099998,43.060001,960000,{"date":2796,"open":2797,"high":2637,"low":1527,"close":1384,"change":2798,"percent_change":1224,"volume":2799,"transactions":9,"vwap":1384},"2025-06-23",40.43,0.84,723400,{"date":2801,"open":2802,"high":2803,"low":2804,"close":2805,"change":779,"percent_change":266,"volume":2806,"transactions":9,"vwap":2805},"2025-06-20",41.72,41.82,40.2,40.68,1166900,{"date":2808,"open":2809,"high":1503,"low":2810,"close":2811,"change":1442,"percent_change":2812,"volume":2813,"transactions":9,"vwap":2811},"2025-06-18",41.65,41.42,41.53,0.22,853100,{"date":2815,"open":2816,"high":2668,"low":2817,"close":2818,"change":408,"percent_change":2461,"volume":2819,"transactions":9,"vwap":2818},"2025-06-17",41.43,40.87,41.44,566900,{"date":2821,"open":2822,"high":2610,"low":2823,"close":2824,"change":2236,"percent_change":980,"volume":2825,"transactions":9,"vwap":2824},"2025-06-16",40.69,40.55,41.49,568300,{"date":2827,"open":2828,"high":2829,"low":1505,"close":2805,"change":702,"percent_change":2830,"volume":2831,"transactions":9,"vwap":2805},"2025-06-13",41.31,41.76,-3.19,1140800,{"date":2833,"open":2834,"high":2835,"low":2836,"close":2575,"change":108,"percent_change":1411,"volume":2837,"transactions":9,"vwap":2575},"2025-06-12",41.84,43.075001,41.805,956000,{"date":2839,"open":2720,"high":2624,"low":1316,"close":2840,"change":2841,"percent_change":1696,"volume":2842,"transactions":9,"vwap":2840},"2025-06-11",41.96,-0.265,764200,{"date":2844,"open":1511,"high":2845,"low":2840,"close":2846,"change":2847,"percent_change":1506,"volume":2848,"transactions":9,"vwap":2846},"2025-06-10",43.67,42.225,-0.215,1410400,{"date":2850,"open":2851,"high":2852,"low":2733,"close":2853,"change":2122,"percent_change":470,"volume":2854,"transactions":9,"vwap":2853},"2025-06-09",42.91,43.25,42.44,913200,{"date":2856,"open":2857,"high":2770,"low":2858,"close":2556,"change":513,"percent_change":2859,"volume":2860,"transactions":9,"vwap":2556},"2025-06-06",43.24,42.56,-1,1026700,{"date":2862,"open":2771,"high":2765,"low":2584,"close":2863,"change":1654,"percent_change":856,"volume":2864,"transactions":9,"vwap":2863},"2025-06-05",43.18,1400700,{"date":2866,"open":1230,"high":2530,"low":1464,"close":2661,"change":1868,"percent_change":2867,"volume":2868,"transactions":9,"vwap":2661},"2025-06-04",-1.36,1944100,{"date":2870,"open":2871,"high":2872,"low":2873,"close":2874,"change":397,"percent_change":988,"volume":2875,"transactions":9,"vwap":2874},"2025-06-03",44.695,44.888,41.74,43.43,2486600,{"date":2877,"open":2878,"high":2532,"low":1472,"close":2879,"change":2880,"percent_change":2881,"volume":2882,"transactions":9,"vwap":2879},"2025-06-02",42.075001,44.55,1.61,3.75,2391900,{"date":2884,"open":1237,"high":2885,"low":2886,"close":2887,"change":1441,"percent_change":1442,"volume":2888,"transactions":9,"vwap":2887},"2025-05-30",43,42.211,42.94,698100,{"date":2890,"open":2891,"high":1309,"low":2892,"close":1446,"change":1884,"percent_change":2893,"volume":2894,"transactions":9,"vwap":1446},"2025-05-29",42.89,41.891,0.42,901100,{"date":2896,"open":2897,"high":2857,"low":2898,"close":2899,"change":2900,"percent_change":2901,"volume":2902,"transactions":9,"vwap":2899},"2025-05-28",43.11,42.63,42.72,-0.38,-0.88,546000,{"date":2904,"open":2905,"high":1295,"low":2906,"close":2792,"change":2907,"percent_change":1264,"volume":2908,"transactions":9,"vwap":2792},"2025-05-27",43.040001,42.625,0.61,555600,{"date":2910,"open":2911,"high":1446,"low":2601,"close":2734,"change":2912,"percent_change":2913,"volume":2914,"transactions":9,"vwap":2734},"2025-05-23",42.43,-0.28,-0.65,598400,{"date":2916,"open":2917,"high":1439,"low":2917,"close":2543,"change":2205,"percent_change":148,"volume":2918,"transactions":9,"vwap":2543},"2025-05-22",42.57,734300,{"date":2920,"open":2921,"high":2922,"low":2923,"close":2758,"change":948,"percent_change":481,"volume":2924,"transactions":9,"vwap":2758},"2025-05-21",43.13,43.76,42.335,763200,{"date":2926,"open":2758,"high":2927,"low":2733,"close":2928,"change":2929,"percent_change":2930,"volume":2931,"transactions":9,"vwap":2928},"2025-05-20",43.555,43.55,0.89,2.09,788300,{"date":2933,"open":2917,"high":2934,"low":2935,"close":2936,"change":2154,"percent_change":2937,"volume":2938,"transactions":9,"vwap":2936},"2025-05-19",43.64,42.34,42.66,-1.04,1072500,{"date":2940,"open":2941,"high":2785,"low":2942,"close":2897,"change":565,"percent_change":2364,"volume":2943,"transactions":9,"vwap":2897},"2025-05-16",43.17,42.82,768600,{"date":2945,"open":2946,"high":2947,"low":1375,"close":2941,"change":128,"percent_change":1483,"volume":2948,"transactions":9,"vwap":2941},"2025-05-15",42.099998,43.415,1633000,{"date":2950,"open":1497,"high":2770,"low":2951,"close":2543,"change":365,"percent_change":1115,"volume":2952,"transactions":9,"vwap":2543},"2025-05-14",41.68,2082600,{"date":2954,"open":1548,"high":2936,"low":2955,"close":1497,"change":651,"percent_change":2956,"volume":2957,"transactions":9,"vwap":1497},"2025-05-13",40.02,4.33,3113000,{"date":2959,"open":2960,"high":2818,"low":2961,"close":2797,"change":1536,"percent_change":2962,"volume":2963,"transactions":9,"vwap":2797},"2025-05-12",40,39.39,3.67,1894600,{"date":2965,"open":2966,"high":1519,"low":2967,"close":2968,"change":2969,"percent_change":2970,"volume":2971,"transactions":9,"vwap":2968},"2025-05-09",38.675,36.5,39,3.74,10.61,3227100,{"date":2973,"open":2974,"high":2975,"low":2976,"close":2977,"change":1247,"percent_change":1732,"volume":2978,"transactions":9,"vwap":2977},"2025-05-08",34.72,35.79,34.285,35.26,1603500,{"date":2980,"open":2981,"high":2982,"low":2983,"close":2984,"change":2205,"percent_change":2985,"volume":2986,"transactions":9,"vwap":2984},"2025-05-07",34.47,34.79,33.74,34.55,0.47,911100,{"date":2988,"open":2989,"high":2990,"low":2991,"close":2992,"change":113,"percent_change":2065,"volume":2993,"transactions":9,"vwap":2992},"2025-05-06",33.93,34.52,33.33,34.39,983300,{"date":2995,"open":2996,"high":2997,"low":2998,"close":2999,"change":513,"percent_change":3000,"volume":3001,"transactions":9,"vwap":2999},"2025-05-05",34.65,35.225,34.36,34.4,-1.23,658900,{"date":3003,"open":3004,"high":3005,"low":3006,"close":3007,"change":1835,"percent_change":68,"volume":3008,"transactions":9,"vwap":3007},"2025-05-02",34.77,35.61,34.625,34.83,822500,{"date":3010,"open":2984,"high":3011,"low":27,"close":2990,"change":1281,"percent_change":3012,"volume":3013,"transactions":9,"vwap":2990},"2025-05-01",34.805,2.22,716600,{"date":3015,"open":3016,"high":3017,"low":3018,"close":3019,"change":54,"percent_change":300,"volume":3020,"transactions":9,"vwap":3019},"2025-04-30",32.53,33.81,32.19,33.77,1768500,{"date":3022,"open":3023,"high":3024,"low":3025,"close":3026,"change":3027,"percent_change":857,"volume":3028,"transactions":9,"vwap":3026},"2025-04-29",33.12,33.54,32.955,33.28,0.29,1449600,{"date":3030,"open":3031,"high":3032,"low":3033,"close":3034,"change":2305,"percent_change":906,"volume":3035,"transactions":9,"vwap":3034},"2025-04-28",34,34.33,32.595,32.99,1638200,{"date":3037,"open":3038,"high":3039,"low":3038,"close":3040,"change":1687,"percent_change":3041,"volume":3042,"transactions":9,"vwap":3040},"2025-04-25",32.94,33.96,33.95,2.17,569900,{"date":3044,"open":3045,"high":3046,"low":3047,"close":3048,"change":2221,"percent_change":3049,"volume":3050,"transactions":9,"vwap":3048},"2025-04-24",32.080002,33.52,32.054001,33.23,3.94,442700,{"date":3052,"open":3053,"high":3054,"low":3055,"close":3056,"change":299,"percent_change":1354,"volume":3057,"transactions":9,"vwap":3056},"2025-04-23",31.84,32.85,31.66,31.97,729000,{"date":181,"open":3059,"high":3060,"low":177,"close":3061,"change":1670,"percent_change":2681,"volume":3062,"transactions":9,"vwap":3061},30.22,30.98,30.61,397700]