[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GDXJ":3,"homepage-market-summary":30,"stock-historical-GDXJ":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"GDXJ","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"VanEck Junior Gold Miners ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.3312,2.6494,"Annual",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},113.65,114.33,115.2456,111.75,112.46,1.19,1.06,2847632.610332,157.49001,87.35,5749302.967597244,37.5,4249,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":153},"success",[33,40,47,54,60,67],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":22,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":45,"page_size":173,"total_pages":45,"summary":174,"data":180},365,1000,{"period_high":25,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},57.4,5521325,2015283741.899311,81.46,"2025-04-22",[181,184,194,204,215,226,237,248,259,270,280,290,301,312,323,334,344,355,365,375,386,397,408,419,430,441,452,463,474,485,496,506,517,528,538,549,559,569,580,590,600,610,621,632,643,654,665,676,686,697,706,716,727,738,749,760,771,781,792,803,811,819,827,836,844,853,861,869,877,884,893,902,910,919,928,937,945,954,962,971,980,989,996,1005,1013,1022,1030,1039,1048,1056,1065,1074,1082,1091,1100,1108,1116,1124,1133,1142,1151,1159,1168,1177,1185,1193,1201,1208,1216,1224,1232,1241,1249,1257,1264,1273,1282,1291,1300,1309,1318,1327,1334,1342,1351,1359,1367,1375,1383,1392,1400,1409,1418,1426,1434,1443,1452,1460,1467,1475,1482,1490,1498,1507,1515,1522,1530,1538,1545,1554,1561,1568,1576,1585,1593,1602,1611,1619,1627,1635,1644,1653,1662,1671,1680,1689,1696,1702,1709,1716,1724,1732,1741,1750,1758,1767,1775,1783,1792,1800,1808,1814,1823,1829,1837,1845,1854,1863,1871,1878,1887,1893,1901,1908,1915,1923,1931,1938,1946,1952,1959,1967,1973,1981,1990,1998,2007,2016,2025,2032,2041,2050,2059,2068,2075,2083,2091,2100,2105,2113,2122,2129,2138,2144,2149,2157,2165,2173,2182,2189,2198,2205,2214,2220,2228,2234,2242,2249,2255,2261,2269,2278,2285,2292,2300,2308,2314,2323,2331,2337,2346,2353,2360,2368,2374,2381,2389,2398,2407,2414,2423,2429,2438,2446,2454,2463,2471,2478,2485,2492,2501,2509,2518,2525,2533,2540,2549,2556,2562,2570,2578,2584,2593,2602,2608,2617,2624,2633,2641,2650,2658,2665,2671,2678,2685,2693,2701,2709,2718,2726,2732,2739,2747,2755,2763,2770,2777,2785,2793,2801,2808,2815,2822,2830,2837,2843,2851,2857,2864,2873,2880,2887,2896,2903,2912,2920,2927,2934,2941,2950,2956,2964,2971,2978,2986,2994,3002,3011,3019,3026,3033,3041,3048,3056,3063,3069,3077,3084,3093,3101,3109,3118,3127,3135,3144,3152,3160,3168,3176,3183,3190,3197,3204,3212,3218],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":182,"vwap":183},51056,113.3784,{"date":185,"open":186,"high":187,"low":188,"close":21,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",113.57,114.15,112.07,-1.49,-1.31,4948842.387666,56242,112.8527,{"date":195,"open":196,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",116.74,113.84,113.95,-1.85,-1.6,2197316.562208,35824,114.7419,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",115.25,115.97,113.71,115.8,1.7,1.49,3005879.701583,48200,115.2563,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",114.72,116.49,113.66,114.1,-7.01,-5.79,5640834.603472,71795,114.7025,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-25",120.03,121.6,118.64,121.11,1.28,1.07,2594665.969073,35520,120.7985,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-24",120.21,120.405,117.88,119.83,-1.45,-1.2,3790917.332205,51982,119.374,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-23",123.85,124.22,120.495,121.28,-6.69,-5.23,5881883.629792,74135,121.5487,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-22",122.795,128.58,122.68,127.97,5.29,4.31,4206078.341819,43987,127.0015,{"date":271,"open":272,"high":273,"low":274,"close":263,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-21",124.65,124.7,122.08,-1.76,-1.41,2798240.712507,37510,122.7969,{"date":281,"open":282,"high":283,"low":284,"close":285,"change":286,"percent_change":136,"volume":287,"transactions":288,"vwap":289},"2026-09-18",124.15,124.78,122.21,124.44,0.81,3873029.057418,49231,123.8211,{"date":291,"open":292,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-17",122.53,124.5,121.13,123.63,5.61,4.75,4395610.056893,57021,123.4408,{"date":302,"open":303,"high":304,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-16",122.58,122.94,115.85,118.02,-2.29,-1.9,5136897.655417,58921,118.8922,{"date":313,"open":314,"high":315,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-15",121.31,121.56,118.77,120.31,-0.58,-0.48,2343625.44885,36330,119.9312,{"date":324,"open":325,"high":326,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-14",121,122.51,119.08,120.89,-4.52,-3.6,5156283.830166,70286,120.7291,{"date":335,"open":336,"high":337,"low":338,"close":339,"change":340,"percent_change":23,"volume":341,"transactions":342,"vwap":343},"2026-09-11",127.57,128.88,124.545,125.41,1.31,2751914.75136,44325,126.1389,{"date":345,"open":346,"high":347,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-10",125.01,126.38,123.88,124.1,-5.15,-3.98,4604213.943377,55238,124.7921,{"date":356,"open":357,"high":358,"low":359,"close":360,"change":361,"percent_change":81,"volume":362,"transactions":363,"vwap":364},"2026-09-09",130.5,131.77,128.09,129.25,1.71,2790497.587762,33115,129.6244,{"date":366,"open":367,"high":368,"low":369,"close":370,"change":189,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-08",128.39,130.01,127.43,127.54,-1.15,2276825.396389,30923,128.2869,{"date":376,"open":377,"high":378,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-04",128.46,130.11,127.51,129.03,-3.3,-2.49,3357702.913284,36468,129.0545,{"date":387,"open":388,"high":389,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-03",132.11,132.63,129.91,132.33,4.28,3.34,4564943.497304,52561,131.8636,{"date":398,"open":399,"high":400,"low":401,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-02",125.7,128.99,125.5,128.05,5.77,4.72,4760124.748918,55204,127.5628,{"date":409,"open":410,"high":411,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-09-01",123.46,127.46,122,122.28,-5.65,-4.42,5284121.070141,56731,123.4569,{"date":420,"open":421,"high":422,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-31",128.73,129.16,125.43,127.93,-0.87,-0.68,3513726.239972,40140,127.2431,{"date":431,"open":432,"high":433,"low":434,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-28",135.76,136.2,127.23,128.8,-5.99,-4.44,7127469.539049,87520,129.78,{"date":442,"open":443,"high":444,"low":445,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-27",132.83,135.26,132.06,134.79,1.93,1.45,3350824.836283,39783,134.435,{"date":453,"open":454,"high":455,"low":456,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-26",133.35,134.8,132.7,132.86,-3.04,-2.24,4439483.826985,53542,133.3542,{"date":464,"open":465,"high":466,"low":467,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-25",131.04,136.25,130.8201,135.9,2.32,1.74,4264860.376755,63920,134.47,{"date":475,"open":476,"high":477,"low":478,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-24",134.4,135.32,131.06,133.58,0.99,0.75,5261487.9371,71198,133.1576,{"date":486,"open":487,"high":488,"low":489,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-21",132.99,133.42,130.89,132.59,3.45,2.67,6004202.097875,84294,132.3398,{"date":497,"open":423,"high":498,"low":499,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-20",130.23,125.39,129.14,2.59,2.05,4267452.186966,70279,128.5164,{"date":507,"open":508,"high":509,"low":510,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-19",122.18,126.68,121.93,126.55,11.13,9.64,8916672.730507,110769,125.3583,{"date":518,"open":519,"high":520,"low":521,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-18",117.98,119.1,115.36,115.42,-4.96,-4.12,5007937.771965,69850,116.4327,{"date":529,"open":530,"high":531,"low":230,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-17",119.3,121.64,120.38,2.29,1.94,3398333.330925,53312,120.4792,{"date":539,"open":540,"high":541,"low":542,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-14",117.83,119.89,117.52,118.09,2.2,1.9,4272851.747389,60018,118.3791,{"date":550,"open":551,"high":552,"low":553,"close":554,"change":330,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-13",117.27,117.53,114.911,115.89,-3.01,4441515.659003,69766,115.9959,{"date":560,"open":561,"high":562,"low":563,"close":564,"change":565,"percent_change":481,"volume":566,"transactions":567,"vwap":568},"2026-08-12",121.71,121.855,118.51,119.49,0.89,3140428.568199,54762,119.9027,{"date":570,"open":571,"high":572,"low":573,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-11",118.16,119.47,117.187,118.6,-0.18,-0.15,3552849.174849,51581,118.3147,{"date":581,"open":582,"high":583,"low":584,"close":585,"change":586,"percent_change":480,"volume":587,"transactions":588,"vwap":589},"2026-08-10",116.4,119.095,114.8072,118.78,1.16,4693518.912031,68552,117.5736,{"date":591,"open":592,"high":593,"low":206,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-07",115.9,118.1,117.62,8.22,7.51,10767454.209287,130978,116.9683,{"date":601,"open":602,"high":603,"low":604,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":224,"vwap":609},"2026-08-06",107.7,110.28,107.23,109.4,-0.08,-0.07,4845556.560985,108.9865,{"date":611,"open":612,"high":613,"low":614,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-08-05",107.43,110.13,106.92,109.48,7.56,7.42,9312872.628148,126528,109.0286,{"date":622,"open":623,"high":624,"low":625,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-08-04",100.74,103.15,100.4,101.92,3.25,3.29,5912174.297031,83653,101.9238,{"date":633,"open":634,"high":635,"low":636,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-08-03",95.65,98.81,94.7,98.67,3.28,3.44,4670858.197203,61317,97.4942,{"date":644,"open":645,"high":646,"low":647,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-31",96.57,97.31,94.11,95.39,-3.65,-3.69,4741807.464161,69512,95.5296,{"date":655,"open":656,"high":657,"low":658,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-30",97.38,99.11,95.73,99.04,4.06,4.27,6440587.582483,93203,97.8597,{"date":666,"open":667,"high":668,"low":669,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-29",96.09,99.0699,93.49,94.98,-1.8,-1.86,6315762.445989,102169,95.6832,{"date":677,"open":678,"high":679,"low":680,"close":681,"change":682,"percent_change":459,"volume":683,"transactions":684,"vwap":685},"2026-07-28",97.11,97.96,95.24,96.78,-2.22,4236566.049027,69617,96.6791,{"date":687,"open":688,"high":689,"low":690,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-27",99.28,99.71,96.6,99,1.2,1.23,3290259.2899,69831,98.5607,{"date":698,"open":699,"high":689,"low":700,"close":701,"change":702,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-24",98.24,97.07,97.8,0.2,2899079.151307,60843,98.3131,{"date":707,"open":646,"high":708,"low":709,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":714,"vwap":715},"2026-07-23",98.4,95.88,97.6,-2.96,-2.94,5102076.947008,78036,97.36,{"date":717,"open":718,"high":719,"low":720,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":725,"vwap":726},"2026-07-22",99.74,102.71,99.59,100.56,3.47,3.57,5505739.527052,93848,101.0757,{"date":728,"open":729,"high":730,"low":731,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":736,"vwap":737},"2026-07-21",94.41,97.13,94.26,97.09,5.43,5.92,5007907.843481,75042,96.4759,{"date":739,"open":740,"high":741,"low":742,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":747,"vwap":748},"2026-07-20",92.07,92.83,91.37,91.66,-0.54,-0.59,2343784.666264,46785,92.0553,{"date":750,"open":751,"high":752,"low":753,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":758,"vwap":759},"2026-07-17",90.98,93.275,89.83,92.2,-0.45,-0.49,5095907.668213,77560,91.977,{"date":761,"open":762,"high":763,"low":764,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":769,"vwap":770},"2026-07-16",94.3,94.76,92.06,92.65,-3.9,-4.04,5829757.635294,74020,92.9421,{"date":772,"open":773,"high":774,"low":775,"close":776,"change":777,"percent_change":199,"volume":778,"transactions":779,"vwap":780},"2026-07-15",97.61,98.715,94.59,96.55,-1.82,3722340.899741,73376,96.5058,{"date":782,"open":783,"high":784,"low":785,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":790,"vwap":791},"2026-07-14",99.83,100.83,97.72,98.37,2.97,3.11,5013358.148798,77760,99.0072,{"date":793,"open":794,"high":795,"low":796,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":801,"vwap":802},"2026-07-13",96.975,97.49,94.66,95.4,-3.48,-3.52,5175493.94415,75077,95.6997,{"date":804,"open":805,"high":806,"low":807,"close":808,"change":809,"percent_change":809,"volume":810,"transactions":9,"vwap":808},"2026-07-10",98.35,99.8,97.45,98.88,-0.12,2554100,{"date":812,"open":813,"high":814,"low":815,"close":691,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":691},"2026-07-09",97.85,99.58,97.010002,3.4,3.56,4306200,{"date":820,"open":821,"high":710,"low":822,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-07-08",96.56,93.23,95.6,-3.33,-3.37,4881100,{"date":828,"open":829,"high":830,"low":831,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-07-07",103,103.56,98.019997,98.93,-4.98,-4.79,4815000,{"date":837,"open":838,"high":839,"low":840,"close":841,"change":45,"percent_change":842,"volume":843,"transactions":9,"vwap":841},"2026-07-06",105.38,105.94,102.43,103.91,0.97,3597900,{"date":845,"open":846,"high":847,"low":848,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-07-02",101.97,105.080002,100.69,102.91,4.86,4.96,6392500,{"date":854,"open":855,"high":856,"low":857,"close":858,"change":859,"percent_change":859,"volume":860,"transactions":9,"vwap":858},"2026-07-01",98.19,102.029999,97.83,98.050003,-0.2,3223700,{"date":862,"open":863,"high":864,"low":865,"close":866,"change":867,"percent_change":426,"volume":868,"transactions":9,"vwap":866},"2026-06-30",98.57,98.94,96.65,98.25,-0.67,4002700,{"date":870,"open":871,"high":872,"low":873,"close":874,"change":875,"percent_change":875,"volume":876,"transactions":9,"vwap":874},"2026-06-29",98.84,99.37,97.089996,98.92,-1.37,4075900,{"date":878,"open":657,"high":719,"low":879,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-06-26",98.63,100.29,2.39,2.44,5956400,{"date":885,"open":886,"high":887,"low":888,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-06-25",98.080002,99.65,95.85,97.9,1.82,1.89,5843400,{"date":894,"open":895,"high":896,"low":897,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-06-24",96.33,99.019997,95.07,96.080002,-4.48,-4.46,7749400,{"date":903,"open":904,"high":905,"low":906,"close":721,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":721},"2026-06-23",101.099998,102.86,100.080002,-5.56,-5.24,6650700,{"date":911,"open":912,"high":913,"low":914,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-06-22",105.86,106.96,104.9,106.12,-1.1,-1.03,4584500,{"date":920,"open":921,"high":922,"low":923,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-06-18",110.99,112.84,106.059998,107.22,-2.57,-2.34,10609400,{"date":929,"open":930,"high":931,"low":932,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-06-17",114.7,118.19,109.72,109.79,-4.65,-4.06,13548200,{"date":938,"open":939,"high":940,"low":941,"close":942,"change":943,"percent_change":533,"volume":944,"transactions":9,"vwap":942},"2026-06-16",113.4,114.94,112.080002,114.44,2.56,5705900,{"date":946,"open":947,"high":948,"low":949,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-06-15",112.17,114.63,111.040001,111.88,7.62,7.31,8291000,{"date":955,"open":956,"high":957,"low":904,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-06-12",101.63,105.21,104.26,3.18,3.15,5936300,{"date":963,"open":964,"high":965,"low":966,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-06-11",95.41,101.36,95.010002,101.080002,6.54,6.92,10561600,{"date":972,"open":973,"high":974,"low":975,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-06-10",95.96,98.64,94.33,94.54,-5,-5.02,8568900,{"date":981,"open":982,"high":983,"low":984,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-06-09",102.87,103.54,96.29,99.54,-2.07,-2.04,7326300,{"date":990,"open":991,"high":992,"low":993,"close":994,"change":88,"percent_change":101,"volume":995,"transactions":9,"vwap":994},"2026-06-08",102.080002,103.23,101.18,101.61,4858900,{"date":997,"open":998,"high":999,"low":1000,"close":1001,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1001},"2026-06-05",108.080002,108.8,100.55,100.59,-11.31,-10.11,11370600,{"date":1006,"open":1007,"high":1008,"low":1009,"close":1010,"change":88,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1010},"2026-06-04",112.44,113.81,110.87,111.9,0.92,3186700,{"date":1014,"open":1015,"high":1016,"low":1017,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-06-03",113.77,114.14,110.6,110.88,-5.1,-4.4,5840200,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1027,"change":1028,"percent_change":65,"volume":1029,"transactions":9,"vwap":1027},"2026-06-02",116.22,116.95,113.52,115.98,1.03,3489400,{"date":1031,"open":1032,"high":1033,"low":1034,"close":1035,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1035},"2026-06-01",115.71,116.6,111.76,114.95,-4.34,-3.64,6947500,{"date":1040,"open":1041,"high":1042,"low":1043,"close":1044,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1044},"2026-05-29",115.21,120.050003,114.28,119.29,4.46,3.88,9476100,{"date":1049,"open":1050,"high":1051,"low":605,"close":1052,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1052},"2026-05-28",111.050003,116.21,114.83,2.27,2.02,6928100,{"date":1057,"open":1058,"high":1059,"low":1060,"close":1061,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1061},"2026-05-27",113,114.89,112.52,112.56,-4.1,-3.51,6411100,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1070,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1070},"2026-05-26",114.75,116.73,114.48,116.66,5.04,4.52,5173700,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1079,"change":745,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1079},"2026-05-22",112.7,113.34,110.11,111.62,-0.53,4183200,{"date":1083,"open":1084,"high":1085,"low":1086,"close":1087,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1087},"2026-05-21",110.62,115.019997,110.050003,112.21,-1.16,-1.02,5895900,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1096,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1096},"2026-05-20",111.35,114.4,109.6,113.37,3.07,2.78,6599500,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1105,"change":1106,"percent_change":899,"volume":1107,"transactions":9,"vwap":1105},"2026-05-19",112.93,113.010002,109.52,110.3,-5.17,5929500,{"date":1109,"open":1110,"high":585,"low":1111,"close":1112,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1112},"2026-05-18",118,114.27,115.47,-0.9,-0.77,4288300,{"date":1117,"open":1118,"high":1119,"low":1112,"close":1120,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1120},"2026-05-15",119.56,119.68,116.37,-9.3,-7.4,8177800,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1129,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1129},"2026-05-14",128.28999,128.53999,124.85,125.67,-3.27,-2.54,4714700,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1138,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1138},"2026-05-13",128.25,130,126.3,128.94,-0.93,-0.72,3944600,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1147,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1147},"2026-05-12",127.029999,130.58,123.26,129.87,0.37,0.29,7173400,{"date":1152,"open":509,"high":1153,"low":1154,"close":1155,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1155},"2026-05-11",131.36,126.62,129.5,3.66,2.91,6506900,{"date":1160,"open":1161,"high":1162,"low":1163,"close":1164,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1164},"2026-05-08",124.32,127.64,123.39,125.84,3.42,2.79,5082600,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1173,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1173},"2026-05-07",126.41,129.32001,122.27,122.42,-0.33,-0.27,7113800,{"date":1178,"open":1179,"high":1180,"low":1179,"close":1181,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1181},"2026-05-06",119.5,124.029999,122.75,9.59,8.47,7817000,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1190,"change":1191,"percent_change":106,"volume":1192,"transactions":9,"vwap":1190},"2026-05-05",115.95,115.99,113.14,113.16,0.07,4191000,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1198,"change":307,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1198},"2026-05-04",113.82,115.65,112.8,113.089996,-1.98,4012900,{"date":1202,"open":521,"high":519,"low":1203,"close":1204,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1204},"2026-05-01",114.85,115.38,-0.96,-0.83,3424700,{"date":1209,"open":1210,"high":1110,"low":1211,"close":1212,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1212},"2026-04-30",117.059998,114.91,116.34,2.82,2.48,3823500,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1026,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1026},"2026-04-29",115.040001,115.24,113.21,-3.21,-2.75,4085800,{"date":1225,"open":1226,"high":1227,"low":1228,"close":1068,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1068},"2026-04-28",118.32,119.22,116.14,-4.75,-3.91,5250000,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1237,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1237},"2026-04-27",122.7,122.84,120.61,121.48,-2.27,-1.83,3015300,{"date":1242,"open":1243,"high":1180,"low":1244,"close":1245,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1245},"2026-04-24",123.32,121.14,123.75,1.75,1.43,2862000,{"date":1250,"open":1251,"high":1252,"low":1253,"close":412,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":412},"2026-04-23",124.56,125.34,119.099998,-3.73,-2.97,5271100,{"date":1258,"open":1259,"high":1260,"low":273,"close":1261,"change":627,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1261},"2026-04-22",125.78,127.52,125.73,2.65,3980200,{"date":1265,"open":1266,"high":1267,"low":1268,"close":1269,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1269},"2026-04-21",130.14999,130.71001,122.32,122.48,-9.08,-6.9,6886400,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1278,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1278},"2026-04-20",131.46001,132.32001,130.12,131.56,-1.56,-1.17,2819900,{"date":1283,"open":1284,"high":1285,"low":1286,"close":1287,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1287},"2026-04-17",132.87,136.55,132.39,133.12,3.69,2.85,6102500,{"date":1292,"open":1293,"high":1294,"low":1295,"close":1296,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1296},"2026-04-16",129.85001,131.28999,128.95,129.42999,0.05,0.04,3130100,{"date":1301,"open":1302,"high":1303,"low":1304,"close":1305,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1305},"2026-04-15",132.17999,132.75,128.97,129.38,-3.39,-2.55,2767100,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1314,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1314},"2026-04-14",130.81,133.32001,130.25999,132.77,3.72,2.88,3609300,{"date":1319,"open":1320,"high":1321,"low":1322,"close":1323,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1323},"2026-04-13",127.050003,129.64,126.54,129.050003,0.21,0.16,2245500,{"date":1328,"open":1138,"high":1329,"low":1330,"close":1331,"change":842,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1331},"2026-04-10",130.47,127.84,128.84,0.76,2361900,{"date":1335,"open":1336,"high":1337,"low":1338,"close":1339,"change":1340,"percent_change":52,"volume":1341,"transactions":9,"vwap":1339},"2026-04-09",128.14999,129.99001,125.42,127.87,0.62,3387600,{"date":1343,"open":1344,"high":1345,"low":1346,"close":1347,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1347},"2026-04-08",131.81,132.19,124.87,127.25,4.34,3.53,7674700,{"date":1352,"open":1353,"high":1354,"low":540,"close":1355,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1355},"2026-04-07",120.92,123,122.91,1.69,1.39,3215100,{"date":1360,"open":1172,"high":1361,"low":1362,"close":1363,"change":1364,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1363},"2026-04-06",123.2,120.59,121.22,-0.97,-0.79,2674800,{"date":1368,"open":1369,"high":1370,"low":1369,"close":1371,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1371},"2026-04-02",116.13,124.14,122.19,-3.06,-2.44,4852100,{"date":1376,"open":1377,"high":1378,"low":1379,"close":1380,"change":1381,"percent_change":1348,"volume":1382,"transactions":9,"vwap":1380},"2026-04-01",123.62,128.12,121.87,125.25,5.21,6292100,{"date":1384,"open":1385,"high":1386,"low":1387,"close":1388,"change":1389,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1388},"2026-03-31",113.74,120.18,113.64,120.040001,9.43,8.53,9639400,{"date":1393,"open":1394,"high":1395,"low":1396,"close":1397,"change":1398,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1397},"2026-03-30",113.28,114.059998,109.059998,110.61,0.03,4410400,{"date":1401,"open":1402,"high":1403,"low":1404,"close":1405,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1405},"2026-03-27",107.16,112.69,106.13,110.58,4.66,4.4,6380800,{"date":1410,"open":1411,"high":1412,"low":1413,"close":1414,"change":1415,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1414},"2026-03-26",108.66,112.35,105.85,105.92,-7.37,-6.51,6919100,{"date":1419,"open":1420,"high":1421,"low":950,"close":1422,"change":1423,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1422},"2026-03-25",115.26,115.91,113.29,3.5,3.19,6269600,{"date":1427,"open":1428,"high":1429,"low":1430,"close":933,"change":1431,"percent_change":1432,"volume":1433,"transactions":9,"vwap":933},"2026-03-24",107.33,110.46,105.93,-0.24,-0.22,6107300,{"date":1435,"open":1436,"high":1437,"low":1438,"close":1439,"change":1440,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1439},"2026-03-23",107.029999,112.5,106.59,110.029999,5.26,5.02,12880800,{"date":1444,"open":1445,"high":1446,"low":1447,"close":1448,"change":1449,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1448},"2026-03-20",109.57,109.88,102.88,104.77,-4.2,-3.85,8325300,{"date":1453,"open":1454,"high":1455,"low":1456,"close":1457,"change":1122,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1457},"2026-03-19",106.61,109.81,104.17,108.97,-6.36,10880600,{"date":1461,"open":1388,"high":1462,"low":1463,"close":1120,"change":1464,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1120},"2026-03-18",120.2,116.099998,-8.76,-7,7764800,{"date":1468,"open":1469,"high":1470,"low":282,"close":1471,"change":1472,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1471},"2026-03-17",126.44,128.23,125.13,-0.71,-0.56,3960100,{"date":1476,"open":285,"high":1477,"low":1478,"close":1164,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1164},"2026-03-16",127.89,122.47,1.91,1.54,4931800,{"date":1483,"open":1484,"high":1484,"low":1485,"close":1486,"change":1487,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1486},"2026-03-13",131.45,123.64,123.93,-7.66,-5.82,7638600,{"date":1491,"open":473,"high":1492,"low":1493,"close":1494,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1494},"2026-03-12",134.81,130.34,131.59,-3.77,-2.79,3400000,{"date":1499,"open":1500,"high":1501,"low":1502,"close":1503,"change":1504,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1503},"2026-03-11",137,137.28999,132.42999,135.36,-3.58,-2.58,4227800,{"date":1508,"open":1509,"high":1510,"low":1511,"close":1512,"change":361,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1512},"2026-03-10",139.27,142.39999,138.36,138.94,1.25,4714800,{"date":1516,"open":1517,"high":1518,"low":1519,"close":1520,"change":23,"percent_change":131,"volume":1521,"transactions":9,"vwap":1520},"2026-03-09",131.7,137.59,127.79,137.23,6655800,{"date":1523,"open":1524,"high":1525,"low":1526,"close":1527,"change":744,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1527},"2026-03-06",133.19,137.81,131.50999,136.17,-0.39,3888600,{"date":1531,"open":1532,"high":1533,"low":1534,"close":1535,"change":1536,"percent_change":935,"volume":1537,"transactions":9,"vwap":1535},"2026-03-05",140.14999,140.47,133.8,136.71001,-5.78,6865500,{"date":1539,"open":1540,"high":1540,"low":1541,"close":1542,"change":1543,"percent_change":65,"volume":1544,"transactions":9,"vwap":1542},"2026-03-04",146.14,140.46001,142.49001,1.27,3206900,{"date":1546,"open":1547,"high":1548,"low":1549,"close":1550,"change":1551,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1550},"2026-03-03",144.17999,144.87,137.62,141.22,-13.81,-8.91,13127900,{"date":1555,"open":1556,"high":25,"low":1557,"close":1558,"change":1088,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1558},"2026-03-02",156.64999,149.86,155.029999,-0.74,5205300,{"date":1562,"open":1563,"high":1564,"low":1565,"close":1566,"change":1157,"percent_change":545,"volume":1567,"transactions":9,"vwap":1566},"2026-02-27",154.19,156.32001,152.86,156.19,3684700,{"date":1569,"open":1570,"high":1571,"low":1572,"close":1573,"change":733,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1573},"2026-02-26",147.020004,153.63,145.67999,153.28,3.67,6257500,{"date":1577,"open":1578,"high":1579,"low":1580,"close":1581,"change":1582,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1581},"2026-02-25",149,150.69,147.14999,147.85001,0.77,0.52,3058700,{"date":1586,"open":1587,"high":1588,"low":1587,"close":1589,"change":1590,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1589},"2026-02-24",141.59,148.45,147.080002,0.44,0.3,4322300,{"date":1594,"open":1595,"high":1596,"low":1597,"close":1598,"change":1599,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1598},"2026-02-23",144.31,147.5,143.96001,146.64,4.63,3.26,5298700,{"date":1603,"open":1604,"high":1605,"low":1606,"close":1607,"change":1608,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1607},"2026-02-20",138.64,142.14999,135.67,142.0099945,4.08,2.96,5284700,{"date":1612,"open":1613,"high":1614,"low":1615,"close":1616,"change":1617,"percent_change":1316,"volume":1618,"transactions":9,"vwap":1616},"2026-02-19",133.67,138.21001,132.39999,137.92999,3.86,4285500,{"date":1620,"open":1621,"high":1622,"low":490,"close":1623,"change":1624,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1623},"2026-02-18",133.81,135.39,134.070007,3.27,2.5,3732300,{"date":1628,"open":1629,"high":1630,"low":1631,"close":1632,"change":1633,"percent_change":935,"volume":1634,"transactions":9,"vwap":1632},"2026-02-17",131.16,132.28999,126.88,130.8,-5.54,6680100,{"date":1636,"open":1637,"high":1638,"low":1639,"close":1640,"change":1641,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1640},"2026-02-13",132.58,136.94,131.23,136.34,7.49,5.81,5763800,{"date":1645,"open":1646,"high":1647,"low":1648,"close":1649,"change":1650,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1649},"2026-02-12",138.87,139.78,128.64,128.85001,-12.32,-8.73,8757800,{"date":1654,"open":1655,"high":1656,"low":1657,"close":1658,"change":1659,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1658},"2026-02-11",140.59,141.60001,135.89999,141.17,4.84,3.55,4723700,{"date":1663,"open":1664,"high":1665,"low":1666,"close":1667,"change":1668,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1667},"2026-02-10",135.99001,137.72,134.96001,136.33,-0.57,-0.42,4800700,{"date":1672,"open":1673,"high":1674,"low":1675,"close":1676,"change":1677,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1676},"2026-02-09",131.49001,137.029999,130.60001,136.89999,8.34,6.49,6967800,{"date":1681,"open":1682,"high":1683,"low":1684,"close":1685,"change":1686,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1685},"2026-02-06",124.82,128.72,124.61,128.56,7.39,6.1,6490300,{"date":1690,"open":1691,"high":336,"low":1353,"close":1692,"change":1693,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1692},"2026-02-05",124,121.17,-9.18,-7.04,7936200,{"date":1697,"open":1698,"high":1698,"low":1699,"close":1700,"change":52,"percent_change":146,"volume":1701,"transactions":9,"vwap":1700},"2026-02-04",133.57001,125.059998,130.35001,5196400,{"date":1703,"open":1704,"high":1704,"low":1705,"close":1706,"change":1707,"percent_change":1406,"volume":1708,"transactions":9,"vwap":1706},"2026-02-03",132.24001,126.29,129.86,5.78,8178800,{"date":1710,"open":1711,"high":1712,"low":1713,"close":1714,"change":111,"percent_change":111,"volume":1715,"transactions":9,"vwap":1714},"2026-02-02",124.25,127.77,120.91,124.080002,7154200,{"date":1717,"open":1718,"high":1719,"low":1172,"close":1720,"change":1721,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1720},"2026-01-30",130.059998,134.95,124.089996,-19.59,-13.63,22121000,{"date":1725,"open":1726,"high":1727,"low":1728,"close":1729,"change":1730,"percent_change":899,"volume":1731,"transactions":9,"vwap":1729},"2026-01-29",151.73,151.96001,139.0099945,143.67999,-6.74,13631600,{"date":1733,"open":1734,"high":1735,"low":1736,"close":1737,"change":1738,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1737},"2026-01-28",148.49001,150.66,145.71001,150.42,3,2.04,5203900,{"date":1742,"open":1743,"high":1744,"low":1745,"close":1746,"change":1747,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1746},"2026-01-27",144.66,147.8,139.47,147.42,3.13,2.17,6460100,{"date":1751,"open":1752,"high":1753,"low":1754,"close":1755,"change":1559,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1755},"2026-01-26",150.75,152.24001,144.12,144.28999,-0.51,9440300,{"date":1759,"open":1760,"high":1761,"low":1762,"close":1763,"change":1764,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1763},"2026-01-23",143.039993,146,141.8,145.029999,2.94,2.07,6712100,{"date":1768,"open":1769,"high":1760,"low":1770,"close":1771,"change":1772,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1771},"2026-01-22",134.72,134.48,142.089996,7.35,5.45,9137100,{"date":1776,"open":1777,"high":1778,"low":1779,"close":1780,"change":1781,"percent_change":1139,"volume":1782,"transactions":9,"vwap":1780},"2026-01-21",139.070007,139.52,133.080002,134.74001,-1.26,7615900,{"date":1784,"open":1785,"high":1786,"low":1787,"close":1788,"change":1789,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1788},"2026-01-20",133.45,136.39,132.72,136,7.93,6.19,9810800,{"date":1793,"open":1794,"high":1795,"low":1796,"close":1797,"change":1011,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1797},"2026-01-16",126.07,128.19,123.36,128.070007,0.72,3996100,{"date":1801,"open":1802,"high":1803,"low":1804,"close":1805,"change":1806,"percent_change":1148,"volume":1807,"transactions":9,"vwap":1805},"2026-01-15",125.26,128.020004,124.019997,127.15,0.47,3598100,{"date":1809,"open":1810,"high":1323,"low":1811,"close":509,"change":1583,"percent_change":1812,"volume":1813,"transactions":9,"vwap":509},"2026-01-14",128.98,124.83,0.41,4305000,{"date":1815,"open":1816,"high":1817,"low":1818,"close":1819,"change":1820,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1819},"2026-01-13",128,129.42,125.89,126.16,-0.14,-0.11,3727900,{"date":1824,"open":1825,"high":1126,"low":1826,"close":1137,"change":1827,"percent_change":723,"volume":1828,"transactions":9,"vwap":1137},"2026-01-12",125.2,125.089996,4.35,7608600,{"date":1830,"open":1831,"high":1832,"low":1833,"close":1834,"change":842,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1834},"2026-01-09",120.84,122.88,120.34,121.95,0.8,4786800,{"date":1838,"open":1839,"high":1840,"low":1841,"close":1842,"change":1843,"percent_change":136,"volume":1844,"transactions":9,"vwap":1842},"2026-01-08",117.33,121.029999,117.11,120.98,0.79,4456500,{"date":1846,"open":1847,"high":1848,"low":1849,"close":1850,"change":1851,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1850},"2026-01-07",118.099998,120.32,115.92,120.19,-1.69,-1.39,3825300,{"date":1855,"open":1856,"high":1857,"low":1858,"close":1859,"change":1860,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1859},"2026-01-06",118.36,121.94,118.12,121.88,4.54,3.87,4814800,{"date":1864,"open":1865,"high":1866,"low":1867,"close":1868,"change":1869,"percent_change":1156,"volume":1870,"transactions":9,"vwap":1868},"2026-01-05",115.93,120.46,115.39,117.34,4.14,7752000,{"date":1872,"open":1873,"high":1874,"low":1875,"close":1876,"change":318,"percent_change":1756,"volume":1877,"transactions":9,"vwap":1876},"2026-01-02",116.26,116.48,110.040001,113.2,5020000,{"date":1879,"open":1880,"high":1881,"low":1882,"close":1883,"change":1884,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1883},"2025-12-31",114.65,116.7,113.63,113.78,-1.36,-1.18,3021800,{"date":1888,"open":1841,"high":1889,"low":1059,"close":1890,"change":1891,"percent_change":586,"volume":1892,"transactions":9,"vwap":1890},"2025-12-30",117.72,115.14,1.32,4847100,{"date":1894,"open":1895,"high":1896,"low":1897,"close":1195,"change":1898,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1195},"2025-12-29",115.32,115.87,112.67,-7.78,-6.4,9696600,{"date":1902,"open":1903,"high":1904,"low":1253,"close":229,"change":1905,"percent_change":1906,"volume":1907,"transactions":9,"vwap":229},"2025-12-26",121.07,122.17,2.63,2.21,4120400,{"date":1909,"open":1910,"high":1119,"low":1911,"close":1912,"change":917,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1912},"2025-12-24",119.28,116.71,118.97,-0.86,3188700,{"date":1916,"open":1917,"high":1918,"low":1919,"close":1920,"change":1921,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1920},"2025-12-23",120.33,120.44,117.8,120,0,4752200,{"date":1924,"open":1925,"high":1926,"low":1927,"close":1920,"change":1928,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1920},"2025-12-22",119.26,121.26,118.23,2.37,2.01,7150700,{"date":1932,"open":1933,"high":1934,"low":1880,"close":1935,"change":1936,"percent_change":1738,"volume":1937,"transactions":9,"vwap":1935},"2025-12-19",114.82,118.87,117.63,3.43,8284200,{"date":1939,"open":1940,"high":1941,"low":1942,"close":1943,"change":1669,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1943},"2025-12-18",114.3,116.77,113.47,114.2,-0.37,5223000,{"date":1947,"open":1219,"high":1948,"low":1949,"close":1950,"change":1357,"percent_change":693,"volume":1951,"transactions":9,"vwap":1950},"2025-12-17",115.88,113.11,114.62,3905300,{"date":1953,"open":1058,"high":1059,"low":1954,"close":1955,"change":1956,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1955},"2025-12-16",111.37,113.23,0.65,0.58,3356600,{"date":1960,"open":1961,"high":1421,"low":1962,"close":1963,"change":1964,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1963},"2025-12-15",115.77,110.81,112.58,-1.72,-1.5,4502500,{"date":1968,"open":1969,"high":1969,"low":1970,"close":1940,"change":1668,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1940},"2025-12-12",118.28,112.040001,-0.5,5347400,{"date":1974,"open":1962,"high":1975,"low":1976,"close":1977,"change":1978,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1977},"2025-12-11",116.69,110.75,114.87,3.98,3.59,6060900,{"date":1982,"open":1983,"high":1984,"low":1985,"close":1986,"change":1987,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1986},"2025-12-10",108.44,111.68,106.69,110.89,1.99,1.83,5314500,{"date":1991,"open":1992,"high":1993,"low":1992,"close":1994,"change":1995,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1994},"2025-12-09",104.85,109.24,108.9,4.41,4.22,4756900,{"date":1999,"open":2000,"high":2001,"low":2002,"close":2003,"change":2004,"percent_change":2005,"volume":2006,"transactions":9,"vwap":2003},"2025-12-08",106.89,107.17,104.39,104.49,-2.19,-2.05,3322600,{"date":2008,"open":2009,"high":2010,"low":2011,"close":2012,"change":2013,"percent_change":2014,"volume":2015,"transactions":9,"vwap":2012},"2025-12-05",108.16,110.42,106.33,106.68,-0.3,-0.28,3457100,{"date":2017,"open":2018,"high":2019,"low":2020,"close":2021,"change":2022,"percent_change":2023,"volume":2024,"transactions":9,"vwap":2021},"2025-12-04",105.91,107.13,105.050003,106.98,0.23,0.22,2087700,{"date":2026,"open":2027,"high":2028,"low":2029,"close":2030,"change":744,"percent_change":1971,"volume":2031,"transactions":9,"vwap":2030},"2025-12-03",108,109.17,106.51,106.75,4688200,{"date":2033,"open":2034,"high":2035,"low":2036,"close":2037,"change":2038,"percent_change":2039,"volume":2040,"transactions":9,"vwap":2037},"2025-12-02",108.099998,108.67,104.07,107.29,-0.99,-0.91,4657300,{"date":2042,"open":2043,"high":2044,"low":2045,"close":2046,"change":2047,"percent_change":2048,"volume":2049,"transactions":9,"vwap":2046},"2025-12-01",110.17,110.43,107.36,108.28,-1,-0.92,3942400,{"date":2051,"open":2052,"high":2053,"low":2054,"close":2055,"change":2056,"percent_change":2057,"volume":2058,"transactions":9,"vwap":2055},"2025-11-28",107.019997,109.38,106.28,109.28,3.95,3.75,4435100,{"date":2060,"open":2061,"high":2062,"low":2063,"close":2064,"change":2065,"percent_change":2066,"volume":2067,"transactions":9,"vwap":2064},"2025-11-26",101.15,105.63,100.92,105.33,5.18,5.17,5182600,{"date":2069,"open":2070,"high":2071,"low":2072,"close":2073,"change":1591,"percent_change":1591,"volume":2074,"transactions":9,"vwap":2073},"2025-11-25",99.48,101.48,98.97,100.15,6165800,{"date":2076,"open":796,"high":2077,"low":2078,"close":2079,"change":2080,"percent_change":2081,"volume":2082,"transactions":9,"vwap":2079},"2025-11-24",99.92,94.49,99.85,5.87,6.25,5850600,{"date":2084,"open":669,"high":2085,"low":2086,"close":2087,"change":2088,"percent_change":2089,"volume":2090,"transactions":9,"vwap":2087},"2025-11-21",95.7,92.66,93.98,0.55,0.59,4528700,{"date":2092,"open":2093,"high":2094,"low":2095,"close":2096,"change":2097,"percent_change":2098,"volume":2099,"transactions":9,"vwap":2096},"2025-11-20",98.54,99.86,93.34,93.43,-4.37,-4.47,6021900,{"date":2101,"open":974,"high":2102,"low":821,"close":701,"change":65,"percent_change":2103,"volume":2104,"transactions":9,"vwap":701},"2025-11-19",100.48,0.93,4748900,{"date":2106,"open":2107,"high":2108,"low":2109,"close":2110,"change":2111,"percent_change":65,"volume":2112,"transactions":9,"vwap":2110},"2025-11-18",96.83,97.88,95.099998,96.9,0.86,4702300,{"date":2114,"open":2115,"high":2116,"low":2117,"close":2118,"change":2119,"percent_change":2120,"volume":2121,"transactions":9,"vwap":2118},"2025-11-17",97.040001,98.48,94.84,96.040001,-1.4,-1.44,5447700,{"date":2123,"open":2124,"high":2125,"low":2126,"close":2127,"change":371,"percent_change":1280,"volume":2128,"transactions":9,"vwap":2127},"2025-11-14",93.82,98.36,93.55,97.44,6545700,{"date":2130,"open":2131,"high":2132,"low":2133,"close":2134,"change":2135,"percent_change":2136,"volume":2137,"transactions":9,"vwap":2134},"2025-11-13",101.96,102.55,97.77,98.59,-2.85,-2.81,6391000,{"date":2139,"open":805,"high":2140,"low":2141,"close":2142,"change":816,"percent_change":722,"volume":2143,"transactions":9,"vwap":2142},"2025-11-12",102.5,97.46,101.44,8063100,{"date":2145,"open":2146,"high":2125,"low":709,"close":2147,"change":1148,"percent_change":146,"volume":2148,"transactions":9,"vwap":2147},"2025-11-11",98.29,98.040001,4522800,{"date":2150,"open":2151,"high":708,"low":2152,"close":2153,"change":2154,"percent_change":2155,"volume":2156,"transactions":9,"vwap":2153},"2025-11-10",96.37,95.78,97.67,4.64,4.99,9490000,{"date":2158,"open":2159,"high":2160,"low":2161,"close":2162,"change":2163,"percent_change":787,"volume":2164,"transactions":9,"vwap":2162},"2025-11-07",90.88,93.099998,90.040001,93.029999,2.68,5174900,{"date":2166,"open":2167,"high":2168,"low":2169,"close":2170,"change":2171,"percent_change":146,"volume":2172,"transactions":9,"vwap":2170},"2025-11-06",91.14,93.17,90.14,90.35,0.34,6119600,{"date":2174,"open":2175,"high":2176,"low":2177,"close":2178,"change":2179,"percent_change":2180,"volume":2181,"transactions":9,"vwap":2178},"2025-11-05",89.3,90.26,88.3,90.010002,2.45,2.8,7021200,{"date":2183,"open":2184,"high":2185,"low":26,"close":2186,"change":329,"percent_change":2187,"volume":2188,"transactions":9,"vwap":2186},"2025-11-04",89.25,89.82,87.56,-4.91,8750700,{"date":2190,"open":2191,"high":2192,"low":2193,"close":2194,"change":2195,"percent_change":2196,"volume":2197,"transactions":9,"vwap":2194},"2025-11-03",93.31,94.17,91.33,92.080002,-1.59,-1.7,5196800,{"date":2199,"open":2200,"high":2117,"low":2201,"close":2202,"change":1781,"percent_change":2203,"volume":2204,"transactions":9,"vwap":2202},"2025-10-31",94.61,92.3,93.67,-1.33,5283300,{"date":2206,"open":2207,"high":2208,"low":2209,"close":2210,"change":2211,"percent_change":2212,"volume":2213,"transactions":9,"vwap":2210},"2025-10-30",92.23,95.040001,91.77,94.93,2.18,2.35,6965900,{"date":2215,"open":2216,"high":888,"low":2217,"close":2218,"change":859,"percent_change":1432,"volume":2219,"transactions":9,"vwap":2218},"2025-10-29",95.79,92.32,92.75,6442000,{"date":2221,"open":2222,"high":2223,"low":2224,"close":2225,"change":2226,"percent_change":890,"volume":2227,"transactions":9,"vwap":2225},"2025-10-28",89.34,93.24,89,92.95,1.66,6021500,{"date":2229,"open":2230,"high":2191,"low":2231,"close":2232,"change":1504,"percent_change":1495,"volume":2233,"transactions":9,"vwap":2232},"2025-10-27",91.88,88.67,91.29,13157600,{"date":2235,"open":2236,"high":2237,"low":2238,"close":2239,"change":244,"percent_change":2240,"volume":2241,"transactions":9,"vwap":2239},"2025-10-24",94.97,96.66,94.5,94.87,-1.25,5531700,{"date":2243,"open":2244,"high":2245,"low":2246,"close":2247,"change":233,"percent_change":116,"volume":2248,"transactions":9,"vwap":2247},"2025-10-23",97.59,97.76,95.68,96.07,8541400,{"date":2250,"open":2251,"high":2085,"low":2252,"close":2253,"change":1821,"percent_change":809,"volume":2254,"transactions":9,"vwap":2253},"2025-10-22",92.050003,91.8,95,12631100,{"date":2256,"open":889,"high":708,"low":2087,"close":2257,"change":2258,"percent_change":2259,"volume":2260,"transactions":9,"vwap":2257},"2025-10-21",95.11,-11.02,-10.38,19870700,{"date":2262,"open":2263,"high":2264,"low":2265,"close":1404,"change":2266,"percent_change":2267,"volume":2268,"transactions":9,"vwap":1404},"2025-10-20",106.46,106.97,104.15,3.02,2.93,7546400,{"date":2270,"open":2271,"high":2272,"low":2273,"close":2274,"change":2275,"percent_change":2276,"volume":2277,"transactions":9,"vwap":2274},"2025-10-17",107.69,108.48,101.25,103.11,-8.59,-7.69,14744700,{"date":2279,"open":1455,"high":2280,"low":2281,"close":2282,"change":2283,"percent_change":787,"volume":2284,"transactions":9,"vwap":2282},"2025-10-16",112.45,108.53,111.7,3.22,6340800,{"date":2286,"open":2287,"high":2288,"low":2289,"close":2272,"change":850,"percent_change":2290,"volume":2291,"transactions":9,"vwap":2272},"2025-10-15",105.52,109.2,105.47,4.69,6021800,{"date":2293,"open":2294,"high":2295,"low":2296,"close":2297,"change":2298,"percent_change":243,"volume":2299,"transactions":9,"vwap":2297},"2025-10-14",103.13,105.28,102.82,103.62,-1.52,4678400,{"date":2301,"open":2302,"high":2287,"low":2303,"close":2304,"change":2305,"percent_change":2306,"volume":2307,"transactions":9,"vwap":2304},"2025-10-13",103.35,103.16,105.14,5.24,5.25,8223900,{"date":2309,"open":2310,"high":2273,"low":2093,"close":2311,"change":2312,"percent_change":2312,"volume":2313,"transactions":9,"vwap":2311},"2025-10-10",100.24,99.9,0.01,6836900,{"date":2315,"open":2316,"high":2317,"low":2318,"close":2319,"change":2320,"percent_change":2321,"volume":2322,"transactions":9,"vwap":2319},"2025-10-09",105.18,105.24,98.44,99.89,-4.92,-4.69,9826700,{"date":2324,"open":2274,"high":2325,"low":2326,"close":2327,"change":2328,"percent_change":2329,"volume":2330,"transactions":9,"vwap":2327},"2025-10-08",104.95,102.22,104.81,4.13,4.1,6482300,{"date":2332,"open":2333,"high":2333,"low":2334,"close":2335,"change":671,"percent_change":275,"volume":2336,"transactions":9,"vwap":2335},"2025-10-07",102.61,100.26,100.68,5201300,{"date":2338,"open":2339,"high":2340,"low":2341,"close":2342,"change":2343,"percent_change":2344,"volume":2345,"transactions":9,"vwap":2342},"2025-10-06",101.17,104.050003,100.9,102.48,2.74,2.75,7617300,{"date":2347,"open":2348,"high":2349,"low":2350,"close":718,"change":2351,"percent_change":2351,"volume":2352,"transactions":9,"vwap":718},"2025-10-03",100.059998,100.85,98.95,0.1,3696200,{"date":2354,"open":2355,"high":965,"low":2356,"close":2357,"change":2358,"percent_change":2358,"volume":2359,"transactions":9,"vwap":2357},"2025-10-02",100.98,95.71,99.64,-0.26,8569000,{"date":2361,"open":2362,"high":2363,"low":2364,"close":2311,"change":2365,"percent_change":2366,"volume":2367,"transactions":9,"vwap":2311},"2025-10-01",100.45,101.28,99.050003,0.87,0.88,6012200,{"date":2369,"open":2370,"high":880,"low":2371,"close":2372,"change":1843,"percent_change":1835,"volume":2373,"transactions":9,"vwap":2372},"2025-09-30",96.85,96.63,99.029999,5253100,{"date":2375,"open":832,"high":2376,"low":2377,"close":699,"change":2378,"percent_change":2379,"volume":2380,"transactions":9,"vwap":699},"2025-09-29",99.52,97.86,2.03,2.11,5955500,{"date":2382,"open":2117,"high":2383,"low":2384,"close":2385,"change":2386,"percent_change":2387,"volume":2388,"transactions":9,"vwap":2385},"2025-09-26",96.79,94.23,96.21,2.22,2.36,5598100,{"date":2390,"open":2391,"high":2392,"low":2393,"close":2394,"change":2395,"percent_change":2396,"volume":2397,"transactions":9,"vwap":2394},"2025-09-25",93.07,94.019997,92.71,93.99,1.21,1.3,3989600,{"date":2399,"open":2400,"high":2401,"low":2402,"close":2403,"change":2404,"percent_change":2405,"volume":2406,"transactions":9,"vwap":2403},"2025-09-24",94.85,95.57,92.76,92.78,-2.23,-2.35,5095300,{"date":2408,"open":2409,"high":2410,"low":2411,"close":966,"change":2412,"percent_change":575,"volume":2413,"transactions":9,"vwap":966},"2025-09-23",96.43,96.76,94.63,-0.17,4148300,{"date":2415,"open":2416,"high":2417,"low":2418,"close":2419,"change":2420,"percent_change":2421,"volume":2422,"transactions":9,"vwap":2419},"2025-09-22",93.97,95.31,92.98,95.18,3.2,3.48,6313700,{"date":2424,"open":2425,"high":2426,"low":2425,"close":2427,"change":1995,"percent_change":1071,"volume":2428,"transactions":9,"vwap":2427},"2025-09-19",87.73,92.24,91.98,9026900,{"date":2430,"open":2431,"high":2432,"low":2433,"close":2434,"change":2435,"percent_change":2436,"volume":2437,"transactions":9,"vwap":2434},"2025-09-18",87.42,87.6,85.6,87.57,-0.04,-0.05,5264400,{"date":2439,"open":2440,"high":2441,"low":2442,"close":2443,"change":2444,"percent_change":2119,"volume":2445,"transactions":9,"vwap":2443},"2025-09-17",87.43,90.089996,86.66,87.61,-1.24,5610600,{"date":2447,"open":2448,"high":2448,"low":2449,"close":2450,"change":2451,"percent_change":2452,"volume":2453,"transactions":9,"vwap":2450},"2025-09-16",91.87,88.47,88.85,-2.64,-2.89,5642700,{"date":2455,"open":2456,"high":2457,"low":2458,"close":2459,"change":2460,"percent_change":2461,"volume":2462,"transactions":9,"vwap":2459},"2025-09-15",89.92,92.42,89.51,91.49,1.46,1.62,6573000,{"date":2464,"open":2465,"high":2466,"low":2467,"close":2468,"change":2469,"percent_change":2469,"volume":2470,"transactions":9,"vwap":2468},"2025-09-12",90.52,90.9,89.48,90.029999,0.02,3902100,{"date":2472,"open":2473,"high":2474,"low":2475,"close":2178,"change":2476,"percent_change":2211,"volume":2477,"transactions":9,"vwap":2178},"2025-09-11",88.2,90.2,87.87,1.92,4834100,{"date":2479,"open":2480,"high":2481,"low":2480,"close":2482,"change":2483,"percent_change":1157,"volume":2484,"transactions":9,"vwap":2482},"2025-09-10",86.19,88.12,88.089996,2.49,7350200,{"date":2486,"open":2487,"high":2488,"low":2489,"close":2433,"change":2490,"percent_change":1113,"volume":2491,"transactions":9,"vwap":2433},"2025-09-09",87.19,87.29,85.11,-0.78,6589200,{"date":2493,"open":2494,"high":2495,"low":2496,"close":2497,"change":2498,"percent_change":2499,"volume":2500,"transactions":9,"vwap":2497},"2025-09-08",86.48,86.86,85.56,86.38,1.52,1.79,5024300,{"date":2502,"open":2503,"high":2504,"low":2505,"close":2506,"change":2211,"percent_change":2507,"volume":2508,"transactions":9,"vwap":2506},"2025-09-05",84.57,85.67,83.7,84.86,2.64,7444600,{"date":2510,"open":2511,"high":2512,"low":2513,"close":2514,"change":2515,"percent_change":2516,"volume":2517,"transactions":9,"vwap":2514},"2025-09-04",83.050003,83.65,82.13,82.68,-1.12,-1.34,5892600,{"date":2519,"open":2503,"high":2520,"low":2521,"close":2522,"change":2523,"percent_change":101,"volume":2524,"transactions":9,"vwap":2522},"2025-09-03",84.77,83.099998,83.8,0.84,5540100,{"date":2526,"open":2527,"high":2528,"low":2529,"close":2530,"change":1157,"percent_change":2531,"volume":2532,"transactions":9,"vwap":2530},"2025-09-02",81.88,83.28,80.059998,82.96,3.64,8180000,{"date":2534,"open":2535,"high":2529,"low":2536,"close":2537,"change":1157,"percent_change":2538,"volume":2539,"transactions":9,"vwap":2537},"2025-08-29",77.22,77.11,80.050003,3.77,7514600,{"date":2541,"open":2542,"high":2543,"low":2544,"close":2545,"change":2546,"percent_change":2547,"volume":2548,"transactions":9,"vwap":2545},"2025-08-28",77.64,77.66,76.46,77.14,-0.4,-0.52,3981000,{"date":2550,"open":2551,"high":2552,"low":2553,"close":2554,"change":1921,"percent_change":1921,"volume":2555,"transactions":9,"vwap":2554},"2025-08-27",76.73,77.58,75.99,77.54,2850000,{"date":2557,"open":2558,"high":2559,"low":2560,"close":2554,"change":1480,"percent_change":2378,"volume":2561,"transactions":9,"vwap":2554},"2025-08-26",76.13,77.56,76.040001,4988900,{"date":2563,"open":2564,"high":2565,"low":2566,"close":2567,"change":1175,"percent_change":2568,"volume":2569,"transactions":9,"vwap":2567},"2025-08-25",75.98,76.62,75.83,76,-0.35,3822600,{"date":2571,"open":2572,"high":2573,"low":2574,"close":2575,"change":2576,"percent_change":1929,"volume":2577,"transactions":9,"vwap":2575},"2025-08-22",73.96,76.94,73.64,76.27,1.5,4843500,{"date":2579,"open":2580,"high":2581,"low":2580,"close":2582,"change":211,"percent_change":2378,"volume":2583,"transactions":9,"vwap":2582},"2025-08-21",72.91,75.14,74.77,4028400,{"date":2585,"open":2586,"high":2587,"low":2588,"close":2589,"change":2590,"percent_change":2591,"volume":2592,"transactions":9,"vwap":2589},"2025-08-20",72.29,73.41,72.099998,73.28,2.06,2.89,4510300,{"date":2594,"open":2595,"high":2596,"low":2597,"close":2598,"change":2599,"percent_change":2600,"volume":2601,"transactions":9,"vwap":2598},"2025-08-19",73.38,73.6,71.18,71.22,-2.48,-3.36,4008800,{"date":2603,"open":2604,"high":2572,"low":2605,"close":2606,"change":575,"percent_change":1431,"volume":2607,"transactions":9,"vwap":2606},"2025-08-18",73.63,72.8,73.7,2817900,{"date":2609,"open":2610,"high":2611,"low":2612,"close":2613,"change":2614,"percent_change":2615,"volume":2616,"transactions":9,"vwap":2613},"2025-08-15",72.95,74.22,72.57,73.88,1.11,1.53,4050600,{"date":2618,"open":2619,"high":2620,"low":2621,"close":2622,"change":1175,"percent_change":1944,"volume":2623,"transactions":9,"vwap":2622},"2025-08-14",72.54,73.87,72.41,72.77,3200800,{"date":2625,"open":2626,"high":2627,"low":2628,"close":2629,"change":2630,"percent_change":2631,"volume":2632,"transactions":9,"vwap":2629},"2025-08-13",73.65,73.99,72.79,73.040001,0.11,0.15,3125800,{"date":2634,"open":2635,"high":2636,"low":2637,"close":2638,"change":2639,"percent_change":448,"volume":2640,"transactions":9,"vwap":2638},"2025-08-12",72.15,72.94,71.74,72.93,1.04,2810700,{"date":2642,"open":2643,"high":2644,"low":2645,"close":2646,"change":2647,"percent_change":2648,"volume":2649,"transactions":9,"vwap":2646},"2025-08-11",70.52,72.33,70.010002,71.89,-0.34,-0.47,4395200,{"date":2651,"open":2652,"high":2653,"low":2654,"close":2655,"change":1820,"percent_change":2656,"volume":2657,"transactions":9,"vwap":2655},"2025-08-08",72.9,73.17,71.9,72.23,-0.19,4482000,{"date":2659,"open":2654,"high":2660,"low":2661,"close":2662,"change":116,"percent_change":2663,"volume":2664,"transactions":9,"vwap":2662},"2025-08-07",72.99,71.85,72.37,1.59,7077200,{"date":2666,"open":2667,"high":2668,"low":2667,"close":2669,"change":2226,"percent_change":881,"volume":2670,"transactions":9,"vwap":2669},"2025-08-06",69.5,71.29,71.24,5131700,{"date":2672,"open":2673,"high":2674,"low":2675,"close":2676,"change":1987,"percent_change":1764,"volume":2677,"transactions":9,"vwap":2676},"2025-08-05",67.19,69.68,67.050003,69.58,5450400,{"date":2679,"open":2680,"high":2681,"low":2680,"close":2682,"change":943,"percent_change":2683,"volume":2684,"transactions":9,"vwap":2682},"2025-08-04",66.24,67.76,67.59,3.94,5258400,{"date":2686,"open":2687,"high":2688,"low":2689,"close":2690,"change":286,"percent_change":2691,"volume":2692,"transactions":9,"vwap":2690},"2025-08-01",65.62,66,64.53,65.029999,1.26,4797600,{"date":2694,"open":2695,"high":2696,"low":2697,"close":2698,"change":2547,"percent_change":2699,"volume":2700,"transactions":9,"vwap":2698},"2025-07-31",64.96,65.17,63.9,64.22,-0.8,4340600,{"date":2702,"open":2703,"high":2704,"low":2705,"close":2706,"change":671,"percent_change":2707,"volume":2708,"transactions":9,"vwap":2706},"2025-07-30",65.63,66.2,64.39,64.74,-2.71,5445500,{"date":2710,"open":2711,"high":2712,"low":2713,"close":2714,"change":2715,"percent_change":2716,"volume":2717,"transactions":9,"vwap":2714},"2025-07-29",66.16,66.82,65.88,66.54,0.42,0.64,2998000,{"date":2719,"open":2720,"high":2721,"low":2722,"close":2723,"change":2196,"percent_change":2724,"volume":2725,"transactions":9,"vwap":2723},"2025-07-28",66.83,66.84,65.52,66.12,-2.51,5933900,{"date":2727,"open":2728,"high":2729,"low":2714,"close":2730,"change":1528,"percent_change":1668,"volume":2731,"transactions":9,"vwap":2730},"2025-07-25",67.33,67.88,67.82,5525100,{"date":2733,"open":2734,"high":2735,"low":2736,"close":2737,"change":1913,"percent_change":2240,"volume":2738,"transactions":9,"vwap":2737},"2025-07-24",68.18,68.93,67.5,68.21,3270200,{"date":2740,"open":2741,"high":2742,"low":2743,"close":2744,"change":2745,"percent_change":1964,"volume":2746,"transactions":9,"vwap":2744},"2025-07-23",69.75,70.019997,68.55,69.07,-1.21,6091700,{"date":2748,"open":2749,"high":2750,"low":2751,"close":2752,"change":1356,"percent_change":2753,"volume":2754,"transactions":9,"vwap":2752},"2025-07-22",69.21,70.53,68.62,70.28,2.46,5009300,{"date":2756,"open":2757,"high":2758,"low":2757,"close":2759,"change":2760,"percent_change":2761,"volume":2762,"transactions":9,"vwap":2759},"2025-07-21",67.17,69.31,68.59,2.4,3.63,4956500,{"date":2764,"open":2765,"high":2766,"low":2767,"close":2767,"change":1668,"percent_change":2768,"volume":2769,"transactions":9,"vwap":2767},"2025-07-18",67.29,67.42,66.19,-0.85,2470000,{"date":2771,"open":2680,"high":2772,"low":2773,"close":2774,"change":2775,"percent_change":71,"volume":2776,"transactions":9,"vwap":2774},"2025-07-17",67.010002,65.53,66.76,-0.73,4827300,{"date":2778,"open":2779,"high":2780,"low":2781,"close":2782,"change":1820,"percent_change":2783,"volume":2784,"transactions":9,"vwap":2782},"2025-07-16",67.68,68.3,66.34,67.49,-0.21,3296400,{"date":2786,"open":2787,"high":2788,"low":2789,"close":2790,"change":2791,"percent_change":1852,"volume":2792,"transactions":9,"vwap":2790},"2025-07-15",68.57,68.67,66.86,67.63,-0.95,3132400,{"date":2794,"open":2795,"high":2796,"low":2797,"close":2798,"change":2358,"percent_change":2799,"volume":2800,"transactions":9,"vwap":2798},"2025-07-14",69.14,70.040001,68.4,68.58,-0.38,3136400,{"date":2802,"open":2803,"high":2795,"low":2804,"close":2805,"change":1891,"percent_change":2806,"volume":2807,"transactions":9,"vwap":2805},"2025-07-11",68.26,68,68.84,1.95,4500300,{"date":2809,"open":2782,"high":2810,"low":2811,"close":2812,"change":1591,"percent_change":2813,"volume":2814,"transactions":9,"vwap":2812},"2025-07-10",67.58,66.51,67.52,0.45,2669900,{"date":2816,"open":2817,"high":2782,"low":2818,"close":2819,"change":2820,"percent_change":1513,"volume":2821,"transactions":9,"vwap":2819},"2025-07-09",66.39,66.13,67.22,0.83,3069800,{"date":2823,"open":2824,"high":2825,"low":2826,"close":2817,"change":2827,"percent_change":2828,"volume":2829,"transactions":9,"vwap":2817},"2025-07-08",68.94,68.96,65.69,-2.63,-3.81,6213000,{"date":2831,"open":2832,"high":2833,"low":2781,"close":2834,"change":2835,"percent_change":2820,"volume":2836,"transactions":9,"vwap":2834},"2025-07-07",67.56,69.050003,69.019997,0.57,3301700,{"date":2838,"open":2839,"high":2840,"low":2839,"close":2841,"change":702,"percent_change":1149,"volume":2842,"transactions":9,"vwap":2841},"2025-07-03",67.53,68.47,68.45,1897500,{"date":2844,"open":2845,"high":2846,"low":2847,"close":2848,"change":2849,"percent_change":480,"volume":2850,"transactions":9,"vwap":2848},"2025-07-02",68.13,68.32,67.019997,68.25,0.67,3100500,{"date":2852,"open":2853,"high":2854,"low":2855,"close":2810,"change":111,"percent_change":111,"volume":2856,"transactions":9,"vwap":2810},"2025-07-01",68.61,68.99,67.51,3226000,{"date":2858,"open":2859,"high":2860,"low":2861,"close":2682,"change":2862,"percent_change":1424,"volume":2863,"transactions":9,"vwap":2682},"2025-06-30",65.95,67.69,65.8,2.09,4082400,{"date":2865,"open":2866,"high":2867,"low":2868,"close":2869,"change":2870,"percent_change":2871,"volume":2872,"transactions":9,"vwap":2869},"2025-06-27",65.59,65.78,64.92,65.5,-2.25,-3.32,6223900,{"date":2874,"open":2875,"high":2876,"low":2877,"close":2878,"change":842,"percent_change":448,"volume":2879,"transactions":9,"vwap":2878},"2025-06-26",66.77,67.78,66.63,67.75,2925900,{"date":2881,"open":2882,"high":2883,"low":2884,"close":2885,"change":111,"percent_change":111,"volume":2886,"transactions":9,"vwap":2885},"2025-06-25",66.28,66.96,66.059998,66.78,2836200,{"date":2888,"open":2889,"high":2890,"low":2891,"close":2892,"change":2893,"percent_change":2894,"volume":2895,"transactions":9,"vwap":2892},"2025-06-24",66.45,66.9,65.19,66.79,-1.29,-1.89,5135800,{"date":2897,"open":2898,"high":2899,"low":2900,"close":2901,"change":2366,"percent_change":340,"volume":2902,"transactions":9,"vwap":2901},"2025-06-23",67.3,69.089996,67.15,68.080002,3497800,{"date":2904,"open":2905,"high":2906,"low":2907,"close":2908,"change":2909,"percent_change":2910,"volume":2911,"transactions":9,"vwap":2908},"2025-06-20",68.050003,68.95,67.16,67.2,-1.64,-2.38,5929700,{"date":2913,"open":2914,"high":2915,"low":2916,"close":2805,"change":2917,"percent_change":2918,"volume":2919,"transactions":9,"vwap":2805},"2025-06-18",69.62,69.78,68.52,-0.89,-1.28,3371000,{"date":2921,"open":2922,"high":2923,"low":2924,"close":2925,"change":2630,"percent_change":1325,"volume":2926,"transactions":9,"vwap":2925},"2025-06-17",70,70.21,69.15,69.73,2643100,{"date":2928,"open":2643,"high":2929,"low":2930,"close":2914,"change":2931,"percent_change":2932,"volume":2933,"transactions":9,"vwap":2914},"2025-06-16",70.85,69.4,-1.61,-2.26,4437200,{"date":2935,"open":2936,"high":2937,"low":2938,"close":2939,"change":1340,"percent_change":2366,"volume":2940,"transactions":9,"vwap":2939},"2025-06-13",71.55,71.71,70.88,71.23,4910500,{"date":2942,"open":2943,"high":2944,"low":2945,"close":2946,"change":2947,"percent_change":2948,"volume":2949,"transactions":9,"vwap":2946},"2025-06-12",69.94,71.029999,69.83,70.61,1.64,2.38,5192400,{"date":2951,"open":2751,"high":2924,"low":2952,"close":2953,"change":2954,"percent_change":2849,"volume":2955,"transactions":9,"vwap":2953},"2025-06-11",68.41,68.97,0.46,2301600,{"date":2957,"open":2958,"high":2959,"low":2960,"close":2961,"change":916,"percent_change":2962,"volume":2963,"transactions":9,"vwap":2961},"2025-06-10",69.88,70.14,68.040001,68.51,-1.58,4233000,{"date":2965,"open":2966,"high":2796,"low":2967,"close":2968,"change":2969,"percent_change":2366,"volume":2970,"transactions":9,"vwap":2968},"2025-06-09",69.32,69.080002,69.61,0.61,3706700,{"date":2972,"open":2973,"high":2938,"low":2974,"close":2975,"change":1964,"percent_change":2976,"volume":2977,"transactions":9,"vwap":2975},"2025-06-06",70.41,68.8,69,-2.43,6325000,{"date":2979,"open":2980,"high":2981,"low":2982,"close":2983,"change":211,"percent_change":2984,"volume":2985,"transactions":9,"vwap":2983},"2025-06-05",70.36,71.84,69.8,70.72,2.15,6757700,{"date":2987,"open":2988,"high":2989,"low":2990,"close":2991,"change":2992,"percent_change":1582,"volume":2993,"transactions":9,"vwap":2991},"2025-06-04",69.17,69.65,68.66,69.23,0.53,3795200,{"date":2995,"open":2996,"high":2997,"low":2998,"close":2999,"change":1559,"percent_change":3000,"volume":3001,"transactions":9,"vwap":2999},"2025-06-03",68.35,68.73,67.66,68.7,-1.07,4836700,{"date":3003,"open":3004,"high":3005,"low":3006,"close":3007,"change":3008,"percent_change":3009,"volume":3010,"transactions":9,"vwap":3007},"2025-06-02",66.68,69.76,66.65,69.44,4.12,6.31,10113400,{"date":3012,"open":3013,"high":3014,"low":3015,"close":3016,"change":158,"percent_change":3017,"volume":3018,"transactions":9,"vwap":3016},"2025-05-30",64.019997,65.34,63.88,65.32,1.15,4415600,{"date":3020,"open":3021,"high":3022,"low":3023,"close":3024,"change":607,"percent_change":1821,"volume":3025,"transactions":9,"vwap":3024},"2025-05-29",65.14,65.48,64.19,64.58,3403300,{"date":3027,"open":3028,"high":3029,"low":3030,"close":3031,"change":2103,"percent_change":2460,"volume":3032,"transactions":9,"vwap":3031},"2025-05-28",63.92,64.67,63.86,64.65,3748600,{"date":3034,"open":3035,"high":3036,"low":3037,"close":3038,"change":2791,"percent_change":3039,"volume":3040,"transactions":9,"vwap":3038},"2025-05-27",63.3,64.44,63.19,63.72,-1.47,4966100,{"date":3042,"open":3043,"high":3044,"low":3045,"close":3029,"change":3046,"percent_change":1764,"volume":3047,"transactions":9,"vwap":3029},"2025-05-23",64.34,65.010002,63.57,1.85,6013200,{"date":3049,"open":3050,"high":3051,"low":3052,"close":3053,"change":3054,"percent_change":1668,"volume":3055,"transactions":9,"vwap":3053},"2025-05-22",63.12,63.43,62.27,62.82,-0.36,4012000,{"date":3057,"open":3058,"high":3059,"low":3058,"close":3060,"change":3061,"percent_change":2460,"volume":3062,"transactions":9,"vwap":3060},"2025-05-21",62.42,63.51,63.18,0.91,4222300,{"date":3064,"open":3065,"high":3066,"low":3067,"close":3052,"change":2378,"percent_change":87,"volume":3068,"transactions":9,"vwap":3052},"2025-05-20",60.25,62.37,60.099998,7655800,{"date":3070,"open":3071,"high":3072,"low":3073,"close":3074,"change":2615,"percent_change":3075,"volume":3076,"transactions":9,"vwap":3074},"2025-05-19",59.64,60.27,59.26,60.24,2.61,5147300,{"date":3078,"open":3079,"high":3080,"low":3081,"close":3080,"change":1971,"percent_change":3082,"volume":3083,"transactions":9,"vwap":3080},"2025-05-16",57.63,58.71,57.46,-0.84,5202900,{"date":3085,"open":3086,"high":3087,"low":3088,"close":3089,"change":3090,"percent_change":3091,"volume":3092,"transactions":9,"vwap":3089},"2025-05-15",58.6,59.24,57.84,59.21,1.33,2.3,5814500,{"date":3094,"open":3095,"high":3096,"low":175,"close":3097,"change":3098,"percent_change":3099,"volume":3100,"transactions":9,"vwap":3097},"2025-05-14",57.98,58.26,57.88,-1.43,-2.41,7900800,{"date":3102,"open":3103,"high":3104,"low":3105,"close":3106,"change":3107,"percent_change":141,"volume":3108,"transactions":9,"vwap":3106},"2025-05-13",59.3,59.72,58.69,59.31,0.19,4870100,{"date":3110,"open":3111,"high":3112,"low":3113,"close":3114,"change":3115,"percent_change":3116,"volume":3117,"transactions":9,"vwap":3114},"2025-05-12",61.24,61.31,58.91,59.12,-5.21,-8.1,12258900,{"date":3119,"open":3120,"high":3121,"low":3122,"close":3123,"change":3124,"percent_change":3125,"volume":3126,"transactions":9,"vwap":3123},"2025-05-09",62.92,64.48,62.44,64.33,2.41,3.89,4873000,{"date":3128,"open":3129,"high":3130,"low":3131,"close":3132,"change":2791,"percent_change":3133,"volume":3134,"transactions":9,"vwap":3132},"2025-05-08",63.26,63.56,61.83,61.92,-1.51,5786000,{"date":3136,"open":3137,"high":3138,"low":3139,"close":3140,"change":3141,"percent_change":3142,"volume":3143,"transactions":9,"vwap":3140},"2025-05-07",63.0099983,63.71,62.41,62.87,-1.77,-2.74,5134000,{"date":3145,"open":3146,"high":3147,"low":3148,"close":3149,"change":723,"percent_change":3150,"volume":3151,"transactions":9,"vwap":3149},"2025-05-06",62.84,64.77,62.4,64.64,5.85,9386600,{"date":3153,"open":3154,"high":3155,"low":3156,"close":3157,"change":2387,"percent_change":3158,"volume":3159,"transactions":9,"vwap":3157},"2025-05-05",61.080002,61.19,60.080002,61.07,4.02,5712200,{"date":3161,"open":3162,"high":3163,"low":3164,"close":3080,"change":3165,"percent_change":3166,"volume":3167,"transactions":9,"vwap":3080},"2025-05-02",59.93,60.21,58.38,-0.02,-0.03,3769500,{"date":3169,"open":3170,"high":3170,"low":3171,"close":3172,"change":3173,"percent_change":3174,"volume":3175,"transactions":9,"vwap":3172},"2025-05-01",59.82,58.56,58.73,-2.67,-4.35,8162900,{"date":3177,"open":3178,"high":3179,"low":3178,"close":3180,"change":481,"percent_change":3181,"volume":3182,"transactions":9,"vwap":3180},"2025-04-30",60.049999,61.42,61.4,1.24,3325900,{"date":3184,"open":3185,"high":3186,"low":3187,"close":3188,"change":2048,"percent_change":189,"volume":3189,"transactions":9,"vwap":3188},"2025-04-29",60.96,61.65,60.59,60.65,2924900,{"date":3191,"open":3192,"high":3193,"low":3194,"close":3195,"change":2992,"percent_change":2365,"volume":3196,"transactions":9,"vwap":3195},"2025-04-28",60.77,61.59,60.13,61.57,4925700,{"date":3198,"open":3065,"high":3199,"low":3194,"close":3200,"change":3201,"percent_change":3202,"volume":3203,"transactions":9,"vwap":3200},"2025-04-25",61.11,61.040001,-1.22,-1.96,4373600,{"date":3205,"open":3206,"high":3207,"low":3208,"close":3209,"change":1357,"percent_change":3210,"volume":3211,"transactions":9,"vwap":3209},"2025-04-24",62.25,62.45,61.17,62.26,2.28,3626400,{"date":3213,"open":3214,"high":3215,"low":3178,"close":3216,"change":275,"percent_change":2136,"volume":3217,"transactions":9,"vwap":3216},"2025-04-23",60.74,61.82,60.87,11129700,{"date":179,"open":3219,"high":3220,"low":3122,"close":3221,"change":3222,"percent_change":3223,"volume":3224,"transactions":9,"vwap":3221},65.35,65.4,62.63,-2.72,-4.16,8876800]