[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GH":3,"homepage-market-summary":31,"stock-historical-GH":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"GH","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},"Guardant Health, Inc. Common Stock","Nasdaq",null,"SERVICES-MEDICAL LABORATORIES","Guardant Health, based in Redwood City, California, is a leader in liquid-based cancer tests for clinical and research use. The company's main franchises are Guardant360 for genomic profiling of tumors, Reveal for molecular residual disease testing, and Shield for colorectal cancer screening. Additionally, Guardant offers research development services such as regulatory approval consultancy and clinical trial referrals.","2,506","Palo Alto, 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},177.8,173.32,179.17,172,174.75,3.05,1.75,1646991.49969,28598,177.2013,183.51,61,2290882.200954252,95.3,2009,{"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},36.36,2346257,856383650.238563,305.94,"2025-04-22",[183,184,194,204,214,225,236,246,257,268,278,289,299,310,320,331,342,353,364,374,384,394,405,416,427,438,449,460,471,482,493,503,514,525,536,547,558,569,580,588,599,610,618,629,640,649,660,670,679,689,699,709,719,729,738,747,755,762,771,779,788,796,805,814,822,830,839,848,857,866,875,883,892,901,910,919,924,932,941,949,957,966,975,983,991,998,1005,1013,1022,1030,1039,1047,1054,1063,1072,1080,1087,1096,1104,1111,1120,1128,1137,1144,1151,1159,1167,1175,1183,1191,1200,1209,1218,1227,1236,1245,1253,1261,1269,1277,1284,1293,1301,1308,1316,1324,1332,1341,1349,1357,1366,1372,1379,1388,1396,1405,1414,1421,1430,1436,1445,1452,1460,1468,1474,1481,1488,1497,1505,1512,1518,1526,1535,1544,1552,1561,1570,1578,1586,1595,1604,1612,1621,1630,1639,1647,1656,1665,1671,1680,1687,1694,1703,1711,1718,1727,1735,1743,1749,1757,1765,1773,1782,1791,1799,1805,1811,1818,1825,1834,1841,1849,1857,1865,1871,1878,1884,1892,1900,1906,1912,1919,1926,1934,1940,1947,1954,1962,1971,1978,1986,1994,2000,2009,2015,2024,2032,2039,2047,2055,2063,2071,2078,2084,2092,2100,2108,2115,2124,2131,2140,2147,2155,2164,2171,2178,2187,2195,2202,2211,2218,2227,2236,2245,2252,2261,2267,2276,2284,2291,2298,2307,2314,2323,2329,2338,2345,2353,2361,2368,2375,2381,2390,2397,2405,2414,2421,2428,2436,2444,2453,2462,2470,2479,2486,2494,2501,2509,2517,2525,2533,2540,2548,2557,2564,2570,2577,2584,2592,2600,2609,2618,2627,2634,2643,2651,2660,2668,2677,2685,2693,2700,2708,2714,2722,2729,2738,2746,2755,2762,2769,2776,2784,2793,2800,2807,2815,2824,2832,2840,2847,2855,2864,2871,2880,2888,2894,2900,2906,2914,2921,2927,2933,2939,2947,2956,2965,2973,2981,2989,2998,3007,3014,3021,3030,3038,3044,3052,3059,3065,3072,3078,3086,3094,3101,3108,3117,3123,3131,3138,3145,3151,3158,3165,3173],{"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",177.17,180.91,173.96,-3.61,-2.02,1961260.818608,32584,176.3229,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":153,"volume":201,"transactions":202,"vwap":203},"2026-09-30",177.75,180.3396,175.33,178.36,0.63,1583283.832996,27282,178.5508,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":128,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",176.78,180.9004,174.54,177.73,0.23,1658542.315706,30398,177.0238,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",174.85,180.05,174.69,177.33,0.08,0.05,1318541.120026,28623,177.8393,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-25",178.5,179.9699,174.5,177.25,0.8,0.45,1578716.286283,30312,177.6653,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":220,"volume":243,"transactions":244,"vwap":245},"2026-09-24",174.05,181.79,173.5,176.45,0.14,2571950.642464,40171,176.7735,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-23",176.21,179.35,174.17,176.31,-0.85,-0.48,1432142.596364,31072,176.5312,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-22",172.398,179.43,170.5,177.16,3.29,1.89,2226443.973724,33059,177.1833,{"date":269,"open":270,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-21",181.37,172.86,173.87,-5.51,-3.07,2623995.91851,36657,174.6249,{"date":279,"open":280,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-18",183,183.5,175.62,179.38,-3.72,-2.03,3080785.046034,29982,178.9644,{"date":290,"open":291,"high":26,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-17",177.49,175.45,183.1,8.2,4.69,1858760.278927,41878,181.3702,{"date":300,"open":301,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-16",175,179.39,173.82,174.9,-0.75,-0.43,1523660.245705,32298,176.0056,{"date":311,"open":312,"high":313,"low":314,"close":315,"change":316,"percent_change":97,"volume":317,"transactions":318,"vwap":319},"2026-09-15",168.25,179.3,167,175.65,7.81,2814122.134623,43707,175.4757,{"date":321,"open":322,"high":323,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-14",156.55,168.15,155.775,167.84,10.46,6.65,1488152.360113,30057,164.0277,{"date":332,"open":333,"high":334,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-11",160.135,161.4,156.28,157.38,-1.65,-1.04,695840.364035,18423,157.7893,{"date":343,"open":344,"high":345,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-10",159.52,164.17,156.3171,159.03,-3.75,-2.3,1055760.120093,20189,159.7085,{"date":354,"open":355,"high":356,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-09",161.26,167.98,159.935,162.78,1.8,1.12,1115819.468081,22261,163.8126,{"date":365,"open":366,"high":367,"low":368,"close":369,"change":306,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-08",166.11,166.69,160.25,160.98,-0.27,2039119.323802,32594,162.572,{"date":375,"open":376,"high":377,"low":378,"close":379,"change":380,"percent_change":210,"volume":381,"transactions":382,"vwap":383},"2026-09-04",160,164.84,154,161.41,0.37,2402454.827565,37472,157.8819,{"date":385,"open":386,"high":387,"low":388,"close":389,"change":190,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-03",164.09,166.42,159.59,161.04,-1.24,1225886.38074,19742,160.8416,{"date":395,"open":396,"high":397,"low":398,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-02",163.79,168.97,157.35,163.06,-1.35,-0.82,1745401.889557,29650,161.4914,{"date":406,"open":407,"high":408,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-09-01",158.5,165.63,156.32,164.41,5.39,3.39,2437498.302592,34196,162.7836,{"date":417,"open":418,"high":419,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-31",160.01,162.14,155.625,159.02,-2.48,-1.54,1857157.600004,30315,158.2514,{"date":428,"open":429,"high":430,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-28",166.35,169.6,160.23,161.5,-7.02,-4.17,1821582.56751,33859,162.8459,{"date":439,"open":440,"high":441,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-27",170.94,173.1,168.19,168.52,-2.4,-1.4,1518063.574217,26068,170.4456,{"date":450,"open":451,"high":452,"low":453,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-26",164.71,173.1699,164.29,170.92,6,3.64,2011109.330768,30292,169.8433,{"date":461,"open":462,"high":463,"low":464,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-25",164.535,167.9,161.22,164.92,1.74,1.07,1188364.072563,22491,165.1598,{"date":472,"open":473,"high":474,"low":475,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-24",164.62,167.48,162.002,163.18,-7.51,-4.4,2212301.347398,39319,164.4302,{"date":483,"open":484,"high":485,"low":486,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-21",167.25,170.85,165.01,170.69,2.81,1.67,1916804.884538,28347,169.1429,{"date":494,"open":495,"high":496,"low":495,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-20",161.55,171.74,167.88,4.54,2.78,2545466.70957,32437,168.9818,{"date":504,"open":505,"high":506,"low":507,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-19",165.51,168.73,159.46,163.34,3.22,2.01,2357921.502366,29071,162.7011,{"date":515,"open":516,"high":517,"low":518,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-18",160.72,164.26,158.81,160.12,-1.55,-0.96,1200508.01646,24511,160.8114,{"date":526,"open":527,"high":528,"low":529,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-17",156.45,162.96,155,161.67,4.46,2.84,4857438.203286,20287,161.5844,{"date":537,"open":538,"high":539,"low":540,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-14",157.93,159.71,156.21,157.21,-2.33,-1.46,2563717.120025,19108,156.9911,{"date":548,"open":549,"high":550,"low":551,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-13",165.86,166.04,158.9327,159.54,-5.57,-3.37,2298696.493301,22887,160.5572,{"date":559,"open":560,"high":561,"low":562,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-12",165.89,168.37,162.65,165.11,0.02,0.01,1217874.125094,22588,164.9109,{"date":570,"open":571,"high":572,"low":573,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-11",166.44,168.9,163.5,165.09,-2.12,-1.27,1295390.286461,21909,165.679,{"date":581,"open":463,"high":582,"low":583,"close":584,"change":576,"percent_change":305,"volume":585,"transactions":586,"vwap":587},"2026-08-10",171.92,165.16,167.21,1518278.272928,28155,168.8888,{"date":589,"open":590,"high":591,"low":592,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-07",161.76,169.2,160.0001,168.48,10.9,6.92,2159238.958776,37407,166.8288,{"date":600,"open":601,"high":602,"low":603,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-08-06",160.43,162.5,157.11,157.58,-5.6,-3.43,1510578.318762,23514,158.3555,{"date":611,"open":376,"high":612,"low":613,"close":476,"change":412,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-08-05",164.91,159,2.12,2393586.754933,30214,163.0297,{"date":619,"open":620,"high":621,"low":622,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-08-04",162.64,163.05,157.02,159.79,0.96,0.6,2184041.908503,30696,159.5858,{"date":630,"open":631,"high":632,"low":633,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-08-03",158.455,163.99,155.05,158.83,-3.16,-1.95,1999829.692424,36931,160.8801,{"date":641,"open":602,"high":642,"low":418,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-31",176.58,161.99,9.64,6.33,4564753.332552,62282,163.5552,{"date":650,"open":651,"high":652,"low":653,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-30",146.13,155.55,145.455,152.35,8.28,5.75,2575922.858158,41880,152.2871,{"date":661,"open":662,"high":663,"low":664,"close":665,"change":232,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-29",143.62,148.59,140.86,144.07,0.31,2724612.776666,42816,144.4297,{"date":671,"open":672,"high":673,"low":674,"close":662,"change":675,"percent_change":576,"volume":676,"transactions":677,"vwap":678},"2026-07-28",145.41,147.69,141.33,-1.85,1579435.303647,30153,143.9407,{"date":680,"open":681,"high":682,"low":662,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-27",147.33,151,145.47,-1.86,-1.26,1292282.709128,26761,145.5277,{"date":690,"open":691,"high":692,"low":693,"close":681,"change":694,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-24",150.2,152.3796,145.49,-2.87,-1.91,1884438.703039,151660,147.9188,{"date":700,"open":701,"high":702,"low":703,"close":691,"change":704,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-23",149.75,154.09,149.1,-0.55,-0.36,1101130.465903,24149,151.072,{"date":710,"open":711,"high":712,"low":713,"close":714,"change":423,"percent_change":715,"volume":716,"transactions":717,"vwap":718},"2026-07-22",150.94,152.19,147.645,150.75,-1.01,1102981.704686,20973,150.0428,{"date":720,"open":681,"high":721,"low":722,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":727,"vwap":728},"2026-07-21",153.01,144.85,152.29,4.22,2.85,1497479.142198,26445,151.3201,{"date":730,"open":731,"high":731,"low":673,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":736,"vwap":737},"2026-07-20",156.54,148.07,-7.8,-5,2522433.756461,40793,149.4871,{"date":739,"open":740,"high":741,"low":742,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":743},"2026-07-17",152.73,157.33,149.78,155.87,0.87,0.56,1997100,{"date":748,"open":749,"high":750,"low":751,"close":529,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":529},"2026-07-16",163.28999,164.85001,154.21001,-7.96,-4.88,2820000,{"date":756,"open":369,"high":757,"low":758,"close":759,"change":725,"percent_change":760,"volume":761,"transactions":9,"vwap":759},"2026-07-15",164.98,160.69,162.96001,1.78,1549200,{"date":763,"open":764,"high":765,"low":766,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":767},"2026-07-14",160.75,163.52,158.35001,160.11,1.71,1.08,1345100,{"date":772,"open":773,"high":774,"low":775,"close":776,"change":337,"percent_change":777,"volume":778,"transactions":9,"vwap":776},"2026-07-13",158.2,160.78999,155.5,158.39999,-1.03,1775700,{"date":780,"open":781,"high":782,"low":783,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-07-10",163.92999,164.080002,156.87,160.050003,-4.03,-2.46,1976500,{"date":789,"open":790,"high":791,"low":792,"close":782,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":782},"2026-07-09",154.39999,170.87,152.64,7.91,5.06,3850300,{"date":797,"open":798,"high":799,"low":800,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-07-08",159.28999,160.89999,155.75,156.17,-6.75,-4.14,3335400,{"date":806,"open":807,"high":808,"low":809,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-07-07",168.029999,169.27,162.58,162.92,-5.9,-3.49,2477400,{"date":815,"open":816,"high":816,"low":817,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-07-06",174.080002,165.53999,168.82001,0.84,0.5,2171100,{"date":823,"open":824,"high":825,"low":826,"close":356,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":356},"2026-07-02",171.96001,171.99001,166.74001,-2.79,-1.63,3447700,{"date":831,"open":832,"high":833,"low":834,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-07-01",160.75999,172.61,156.16,170.77,20.74,13.82,6709300,{"date":840,"open":841,"high":842,"low":843,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-06-30",151.92,152.72,148.28999,150.029999,-3.71,-2.41,3380700,{"date":849,"open":850,"high":851,"low":852,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-06-29",150,153.95,148.46001,153.74001,4.52,3.03,2730300,{"date":858,"open":859,"high":860,"low":861,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-06-26",145.61,151.85001,144.27,149.22,6.28,4.39,18771300,{"date":867,"open":868,"high":869,"low":870,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-06-25",137.85001,145.84,137.5,142.94,5.98,4.37,2546100,{"date":876,"open":877,"high":878,"low":879,"close":880,"change":881,"percent_change":295,"volume":882,"transactions":9,"vwap":880},"2026-06-24",133.17,141.070007,132.60001,136.96001,6.13,3857100,{"date":884,"open":885,"high":886,"low":887,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-06-23",128.67,134.75,127.62,130.83,2,1.55,1931600,{"date":893,"open":894,"high":895,"low":896,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-06-22",131.16,132.070007,125.12,128.83,-2.95,-2.24,1444300,{"date":902,"open":903,"high":904,"low":905,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-06-18",132.48,134,130.19,131.78,2.67,2.07,3408800,{"date":911,"open":912,"high":913,"low":914,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-06-17",127.34,130.78999,125,129.11,1.77,1.39,2118900,{"date":920,"open":905,"high":921,"low":922,"close":912,"change":422,"percent_change":695,"volume":923,"transactions":9,"vwap":912},"2026-06-16",133.11,126.77,2672300,{"date":925,"open":926,"high":926,"low":927,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-06-15",135,128.53,129.82001,-1.8,-1.37,1649000,{"date":933,"open":934,"high":935,"low":936,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-06-12",133.14999,133.66,128.5,131.62,0.72,0.55,1511200,{"date":942,"open":943,"high":944,"low":936,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-06-11",132.35001,133.37,130.89999,0.2,0.15,1502600,{"date":950,"open":951,"high":952,"low":953,"close":954,"change":955,"percent_change":232,"volume":956,"transactions":9,"vwap":954},"2026-06-10",130,133.31,128.46001,130.7,0.58,1797500,{"date":958,"open":959,"high":960,"low":961,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-06-09",125.27,130.36,122.76,130.12,5.23,4.19,2258300,{"date":967,"open":968,"high":969,"low":970,"close":971,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":971},"2026-06-08",128.22,132,123.92,124.89,-0.72,-0.57,2213900,{"date":976,"open":977,"high":978,"low":979,"close":980,"change":981,"percent_change":605,"volume":982,"transactions":9,"vwap":980},"2026-06-05",133,133.34,124.91,125.61,-7.45,3345400,{"date":984,"open":897,"high":985,"low":986,"close":987,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-06-04",134.28,127.39,133.059998,6.03,4.75,2014300,{"date":992,"open":993,"high":993,"low":994,"close":995,"change":996,"percent_change":846,"volume":997,"transactions":9,"vwap":995},"2026-06-03",129.87,125.5,127.029999,-3.14,2111500,{"date":999,"open":1000,"high":1000,"low":1001,"close":1002,"change":1003,"percent_change":231,"volume":1004,"transactions":9,"vwap":1002},"2026-06-02",131.88,125.51,130.17,1.03,2088900,{"date":1006,"open":1007,"high":1008,"low":1009,"close":1010,"change":704,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1010},"2026-06-01",127,130.44,124.81,129.14,-0.42,2414000,{"date":1014,"open":1015,"high":1016,"low":1017,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-05-29",133.22,133.97,128.31,129.69,-3.53,-2.65,3513800,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1015,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1015},"2026-05-28",128.42999,133.71001,124.6,5.71,4.48,2997100,{"date":1031,"open":1032,"high":1033,"low":1034,"close":1035,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1035},"2026-05-27",123.96,128,118.81,127.51,7.66,6.39,3407800,{"date":1040,"open":1041,"high":1042,"low":1043,"close":1044,"change":68,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1044},"2026-05-26",118.95,120.35,115.3,119.85,0.76,1982300,{"date":1048,"open":1049,"high":1050,"low":1051,"close":1041,"change":1052,"percent_change":231,"volume":1053,"transactions":9,"vwap":1041},"2026-05-22",119.059998,120.15,116.81,0.94,2819600,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1059,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1059},"2026-05-21",113.44,121.010002,111.2,118.010002,3.04,2.64,4934800,{"date":1064,"open":1065,"high":1066,"low":1067,"close":1068,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1068},"2026-05-20",100.84,115.080002,100.48,114.97,16.78,17.09,4471500,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1077,"change":1078,"percent_change":1061,"volume":1079,"transactions":9,"vwap":1077},"2026-05-19",95.07,99.050003,93.38,98.19,2.53,1543300,{"date":1081,"open":1082,"high":1083,"low":1084,"close":1085,"change":160,"percent_change":133,"volume":1086,"transactions":9,"vwap":1085},"2026-05-18",95.96,97.49,93.29,95.66,1218300,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1092,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1092},"2026-05-15",97.31,98,92.5,94.92,-3.74,-3.79,1771100,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1101,"change":1102,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1101},"2026-05-14",98.2,99.54,96.040001,98.66,0.19,1287900,{"date":1105,"open":1106,"high":1106,"low":1107,"close":1108,"change":1109,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1108},"2026-05-13",99.14,95.6,98.47,-1.47,1640300,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1116,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1116},"2026-05-12",96.94,100.73,95,99.94,3.23,3.34,2546900,{"date":1121,"open":1122,"high":1123,"low":1124,"close":1125,"change":103,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1125},"2026-05-11",95.95,97.54,94.47,96.71,1.06,2027700,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1133,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1133},"2026-05-08",96.57,98.5,89.07,95.7,3.44,3.73,3186800,{"date":1138,"open":1139,"high":1140,"low":1141,"close":1142,"change":565,"percent_change":565,"volume":1143,"transactions":9,"vwap":1142},"2026-05-07",92.81,93.9,88.89,92.26,2403800,{"date":1145,"open":1146,"high":1139,"low":1147,"close":1148,"change":1149,"percent_change":21,"volume":1150,"transactions":9,"vwap":1148},"2026-05-06",89.83,88.099998,92.25,2.73,1682900,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1156,"change":337,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1156},"2026-05-05",91.87,93,87.57,89.52,-1.81,1378600,{"date":1160,"open":1161,"high":1162,"low":1161,"close":1163,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1163},"2026-05-04",87.080002,92.19,91.17,3.57,4.08,1429300,{"date":1168,"open":1169,"high":1170,"low":1171,"close":1172,"change":1173,"percent_change":625,"volume":1174,"transactions":9,"vwap":1172},"2026-05-01",87.66,89.19,85.64,87.6,0.52,1109300,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1161,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1161},"2026-04-30",84,87.24,79.010002,3.67,4.4,2708400,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1188,"change":143,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1188},"2026-04-29",82.98,83.99,79.63,83.41,0.39,2441500,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1196,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1196},"2026-04-28",86.040001,86.6,82.07,83.089996,-5.41,-6.11,2801300,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1205,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1205},"2026-04-27",88.77,91.18,87.11,88.5,-0.41,-0.46,1503700,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1214,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1214},"2026-04-24",88.23,91.010002,86.76,88.91,1.04,1.18,1235900,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1223,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1223},"2026-04-23",88.55,89.25,83.19,87.87,-1.69,-1.89,1656300,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1232,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1232},"2026-04-22",91.72,92.22,87.64,89.56,-0.8,-0.89,1895400,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1241,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1241},"2026-04-21",91.07,95.18,90.28,90.36,-0.71,-0.78,2471000,{"date":1246,"open":1247,"high":1248,"low":1249,"close":1238,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1238},"2026-04-20",90.45,92.99,90,0.71,0.79,2050900,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1241,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1241},"2026-04-17",86.65,91.83,85.33,4.66,5.44,2541300,{"date":1262,"open":1263,"high":1264,"low":1265,"close":1266,"change":819,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1266},"2026-04-16",84.83,86.75,83.39,85.7,0.99,1984100,{"date":1270,"open":1271,"high":1272,"low":1273,"close":1274,"change":423,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1274},"2026-04-15",86.67,88.2,84.32,84.86,-1.78,1477900,{"date":1278,"open":1279,"high":1280,"low":1279,"close":1281,"change":964,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1281},"2026-04-14",83.040001,86.97,86.4,5.1,1972800,{"date":1285,"open":1286,"high":1287,"low":1288,"close":1289,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1289},"2026-04-13",78.71,82.52,78.67,82.21,3.61,4.59,2893100,{"date":1294,"open":1204,"high":1295,"low":1296,"close":1297,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1297},"2026-04-10",88.41,74.55,78.6,-8.57,-9.83,6406700,{"date":1302,"open":1256,"high":1303,"low":1304,"close":1305,"change":1306,"percent_change":1198,"volume":1307,"transactions":9,"vwap":1305},"2026-04-09",92.4,87.12,87.17,-5.67,1815100,{"date":1309,"open":1310,"high":1311,"low":1312,"close":1313,"change":1207,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1313},"2026-04-08",96.47,99,91.8,92.84,-0.49,1690700,{"date":1317,"open":1318,"high":1319,"low":1320,"close":1321,"change":456,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1321},"2026-04-07",89.87,93.33,88.75,93.3,4.06,2250300,{"date":1325,"open":1326,"high":1327,"low":1328,"close":1329,"change":434,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1329},"2026-04-06",92.68,93.26,89.48,89.66,-4.44,1066400,{"date":1333,"open":1334,"high":1335,"low":1336,"close":1337,"change":1338,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1337},"2026-04-02",87.67,94.019997,86.42,93.83,2.68,2.94,1743900,{"date":1342,"open":1343,"high":1343,"low":1344,"close":1345,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1345},"2026-04-01",96.3,90.93,91.15,-1.22,-1.32,1655500,{"date":1350,"open":1147,"high":1351,"low":1352,"close":1353,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1353},"2026-03-31",92.91,87.75,92.37,6.17,7.16,3001000,{"date":1358,"open":1359,"high":1360,"low":1361,"close":1362,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1362},"2026-03-30",85.010002,87.41,84.6,86.2,1.59,1.88,2072200,{"date":1367,"open":1178,"high":1295,"low":1368,"close":1369,"change":812,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1369},"2026-03-27",83.45,84.61,-3.96,2156800,{"date":1373,"open":1374,"high":1170,"low":1375,"close":1147,"change":1376,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1147},"2026-03-26",85.55,85.35,1.52,1.76,1617100,{"date":1380,"open":1381,"high":1382,"low":1383,"close":1384,"change":1385,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1384},"2026-03-25",85,89.26,84.51,86.58,2.99,3.58,2149300,{"date":1389,"open":1390,"high":1391,"low":1392,"close":1393,"change":930,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1393},"2026-03-24",85.050003,85.93,82.39,83.59,-1.61,1746200,{"date":1397,"open":1398,"high":1399,"low":1400,"close":1401,"change":1402,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1401},"2026-03-23",87.56,88.32,84.71,84.96,-0.22,-0.26,1506800,{"date":1406,"open":1407,"high":1408,"low":1409,"close":1410,"change":1411,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1410},"2026-03-20",88.74,89.11,84.42,85.18,-3.9,-4.38,2401300,{"date":1415,"open":1416,"high":1240,"low":1417,"close":1418,"change":1419,"percent_change":908,"volume":1420,"transactions":9,"vwap":1418},"2026-03-19",86.63,84.78,89.080002,1.81,1241100,{"date":1422,"open":1423,"high":1424,"low":1425,"close":1426,"change":1427,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1426},"2026-03-18",88.089996,89.85,86.93,87.27,-1.48,-1.67,1791000,{"date":1431,"open":1425,"high":1432,"low":1433,"close":1320,"change":1434,"percent_change":359,"volume":1435,"transactions":9,"vwap":1320},"2026-03-17",89.059998,86.88,1.57,1167300,{"date":1437,"open":1438,"high":1439,"low":1440,"close":1441,"change":1442,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1441},"2026-03-16",87.21,88.45,86.07,87.18,1.69,1.98,1385400,{"date":1446,"open":1447,"high":1448,"low":1447,"close":1449,"change":1450,"percent_change":22,"volume":1451,"transactions":9,"vwap":1449},"2026-03-13",84.77,88.27,85.49,1.47,2444000,{"date":1453,"open":1454,"high":1438,"low":1455,"close":1456,"change":1457,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1456},"2026-03-12",86.33,82.26,84.019997,-4.01,-4.56,3016100,{"date":1461,"open":1462,"high":1463,"low":1464,"close":1465,"change":786,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1465},"2026-03-11",89.5,90.22,87.55,88.029999,-2.72,1599600,{"date":1469,"open":1229,"high":1470,"low":1471,"close":1472,"change":1242,"percent_change":1243,"volume":1473,"transactions":9,"vwap":1472},"2026-03-10",92.72,89.39,90.49,1373100,{"date":1475,"open":1212,"high":1476,"low":1477,"close":1478,"change":1479,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1478},"2026-03-09",92.11,88.29,91.2,0,1712200,{"date":1482,"open":1483,"high":1154,"low":1484,"close":1478,"change":1485,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1478},"2026-03-06",90.010002,89,-1.38,-1.49,1272500,{"date":1489,"open":1490,"high":1491,"low":1492,"close":1493,"change":1494,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1493},"2026-03-05",92.3,96.52,90.57,92.58,-0.44,-0.47,1538100,{"date":1498,"open":1499,"high":1500,"low":1154,"close":1501,"change":1502,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1501},"2026-03-04",94.5,96.17,93.019997,-0.28,-0.3,1070800,{"date":1506,"open":1507,"high":1508,"low":1509,"close":1321,"change":467,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1321},"2026-03-03",90.089996,95.56,88.21,1.16,2133000,{"date":1513,"open":1514,"high":1337,"low":1515,"close":1516,"change":1428,"percent_change":1275,"volume":1517,"transactions":9,"vwap":1516},"2026-03-02",92.029999,90.54,92.23,1886600,{"date":1519,"open":1520,"high":1521,"low":1522,"close":1140,"change":1523,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1140},"2026-02-27",95.75,96.99,92.089996,-4.07,-4.15,1924700,{"date":1527,"open":1528,"high":1529,"low":1530,"close":1531,"change":1532,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1531},"2026-02-26",95.59,99.059998,93.23,97.97,2.7,2.83,1852200,{"date":1536,"open":1537,"high":1538,"low":1539,"close":1540,"change":1541,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1540},"2026-02-25",96.31,97.44,94.040001,95.27,-0.13,-0.14,1578300,{"date":1545,"open":1546,"high":1547,"low":1548,"close":1549,"change":1550,"percent_change":1215,"volume":1551,"transactions":9,"vwap":1549},"2026-02-24",95.42,98.7,94.56,95.4,0.98,1935700,{"date":1553,"open":1554,"high":1555,"low":1556,"close":1557,"change":1558,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1557},"2026-02-23",101.66,103.58,93.79,94.42,-8.68,-8.42,3247300,{"date":1562,"open":1563,"high":1564,"low":1565,"close":1566,"change":1567,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1566},"2026-02-20",108,113.78,99.21,103.099998,-3.28,-3.08,5102200,{"date":1571,"open":1572,"high":1573,"low":1574,"close":1575,"change":338,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1575},"2026-02-19",106.61,108.85,104.9,106.38,-0.97,1682300,{"date":1579,"open":1580,"high":1581,"low":1582,"close":1583,"change":666,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1583},"2026-02-18",108.47,110.46,106.4,107.42,0.29,1206300,{"date":1587,"open":1588,"high":1589,"low":1590,"close":1591,"change":1592,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1591},"2026-02-17",104,109.19,102,107.11,2.26,2.16,1961300,{"date":1596,"open":1597,"high":1598,"low":1599,"close":1600,"change":1601,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1600},"2026-02-13",102.9,106.42,102.75,104.85,2.09,2.03,1046600,{"date":1605,"open":1563,"high":1606,"low":1607,"close":1608,"change":1609,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1608},"2026-02-12",108.51,100.28,102.76,-4.82,-4.48,2006100,{"date":1613,"open":1614,"high":1615,"low":1616,"close":1617,"change":1618,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1617},"2026-02-11",106.3,107.67,100.26,107.58,2.55,2.43,1759400,{"date":1622,"open":1623,"high":1624,"low":1625,"close":1626,"change":1627,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1626},"2026-02-10",105.58,107.69,104.53,105.029999,-0.31,-0.29,1177200,{"date":1631,"open":1632,"high":1633,"low":1634,"close":1635,"change":1636,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1635},"2026-02-09",101.080002,106.73,99.5,105.34,3.49,3.43,1555400,{"date":1640,"open":1641,"high":1642,"low":1643,"close":1644,"change":1636,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1644},"2026-02-06",100.77,102.7,97.52,101.85,3.55,2271800,{"date":1648,"open":1649,"high":1650,"low":1651,"close":1652,"change":1653,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1652},"2026-02-05",105.27,107.76,97.88,98.36,-7.79,-7.34,5320700,{"date":1657,"open":1658,"high":1659,"low":1660,"close":1661,"change":1662,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1661},"2026-02-04",113.050003,113.99,102.21,106.15,-6.9,-6.1,3837600,{"date":1666,"open":1667,"high":1668,"low":1669,"close":1658,"change":675,"percent_change":1394,"volume":1670,"transactions":9,"vwap":1658},"2026-02-03",115.95,118,111.33,1638600,{"date":1672,"open":1673,"high":1674,"low":1675,"close":1676,"change":1677,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1676},"2026-02-02",113.68,116.27,112.41,114.9,0.86,0.75,1734000,{"date":1681,"open":1682,"high":1068,"low":1683,"close":1684,"change":1685,"percent_change":509,"volume":1686,"transactions":9,"vwap":1684},"2026-01-30",111.59,108.74,114.040001,3.56,2021400,{"date":1688,"open":1689,"high":1690,"low":1691,"close":1690,"change":1678,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1690},"2026-01-29",107.68,110.48,105.78,0.68,1167200,{"date":1695,"open":1696,"high":1697,"low":1698,"close":1699,"change":1700,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1699},"2026-01-28",114.86,115.25,109.25,109.73,-4.86,-4.24,1706200,{"date":1704,"open":1705,"high":1706,"low":1707,"close":1708,"change":1709,"percent_change":1541,"volume":1710,"transactions":9,"vwap":1708},"2026-01-27",114,117,113.53,114.59,-0.15,1295200,{"date":1712,"open":1713,"high":1714,"low":1715,"close":1716,"change":113,"percent_change":113,"volume":1717,"transactions":9,"vwap":1716},"2026-01-26",114.15,117.74,113.019997,114.74,1115800,{"date":1719,"open":1720,"high":1721,"low":1722,"close":1723,"change":1724,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1723},"2026-01-23",116.5,118.29,113.67,114.75,-2.53,-2.16,1466400,{"date":1728,"open":1729,"high":1730,"low":1667,"close":1731,"change":1732,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1731},"2026-01-22",116.41,120.74,117.28,1.53,1.32,3002500,{"date":1736,"open":1737,"high":1729,"low":1738,"close":1739,"change":1740,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1739},"2026-01-21",115.099998,110.31,115.75,0.88,0.77,2268700,{"date":1744,"open":1745,"high":1068,"low":1746,"close":1747,"change":1149,"percent_change":1619,"volume":1748,"transactions":9,"vwap":1747},"2026-01-20",110.5,109.11,114.87,1926700,{"date":1750,"open":1751,"high":1752,"low":1753,"close":1754,"change":1755,"percent_change":242,"volume":1756,"transactions":9,"vwap":1754},"2026-01-16",111.98,115.54,110.089996,112.14,0.16,2120500,{"date":1758,"open":1759,"high":1760,"low":1761,"close":1751,"change":1762,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1751},"2026-01-15",108.93,112.53,108.39,3.38,3.11,1546700,{"date":1766,"open":1767,"high":1768,"low":1769,"close":1770,"change":768,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1770},"2026-01-14",106.87,109.080002,104.66,108.6,1.6,1390400,{"date":1774,"open":1775,"high":1776,"low":1777,"close":1778,"change":1779,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1778},"2026-01-13",107.99,108.38,103.81,106.89,-0.68,-0.63,1511000,{"date":1783,"open":1784,"high":1785,"low":1786,"close":1787,"change":1788,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1787},"2026-01-12",113,113.91,103.8,107.57,-2.6,-2.36,2358500,{"date":1792,"open":1793,"high":1794,"low":1795,"close":1796,"change":1797,"percent_change":1733,"volume":1798,"transactions":9,"vwap":1796},"2026-01-09",108.17,112.4,106.97,110.17,1.43,2412100,{"date":1800,"open":1801,"high":1802,"low":1598,"close":1683,"change":1803,"percent_change":74,"volume":1804,"transactions":9,"vwap":1683},"2026-01-08",109.010002,111.5,-1.19,1801100,{"date":1806,"open":1807,"high":1785,"low":1770,"close":1808,"change":444,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1808},"2026-01-07",112.66,109.93,-2.14,2607700,{"date":1812,"open":1813,"high":1814,"low":1813,"close":1815,"change":326,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1815},"2026-01-06",101.92,112.44,112.33,10.27,4490400,{"date":1819,"open":1820,"high":1821,"low":1089,"close":1822,"change":1823,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1822},"2026-01-05",101.099998,103.55,101.87,0.13,2909200,{"date":1826,"open":1827,"high":1828,"low":1829,"close":1830,"change":1831,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1830},"2026-01-02",102.3,102.8,100.76,101.74,-0.4,-0.39,1093300,{"date":1835,"open":1829,"high":1836,"low":1837,"close":1838,"change":1839,"percent_change":1732,"volume":1840,"transactions":9,"vwap":1838},"2025-12-31",102.72,100.58,102.14,1.54,1026300,{"date":1842,"open":1843,"high":1844,"low":1845,"close":1846,"change":1847,"percent_change":1243,"volume":1848,"transactions":9,"vwap":1846},"2025-12-30",101.9,101.96,99.82,100.6,-0.79,987200,{"date":1850,"open":1851,"high":1852,"low":1853,"close":1854,"change":1855,"percent_change":423,"volume":1856,"transactions":9,"vwap":1854},"2025-12-29",102.52,103.21,100.7,101.39,-1.59,910700,{"date":1858,"open":1859,"high":1860,"low":1861,"close":1862,"change":625,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1862},"2025-12-26",102.28,104.75,101.5,102.98,0.59,1042400,{"date":1866,"open":1822,"high":1867,"low":1854,"close":1868,"change":1869,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1868},"2025-12-24",103,102.38,-0.12,581200,{"date":1872,"open":1829,"high":1873,"low":1874,"close":1875,"change":1510,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1875},"2025-12-23",103.17,100,102.5,1.14,1485300,{"date":1879,"open":1880,"high":1838,"low":1881,"close":1882,"change":1771,"percent_change":1771,"volume":1883,"transactions":9,"vwap":1882},"2025-12-22",100.93,99.77,101.34,1375700,{"date":1885,"open":1886,"high":1887,"low":1888,"close":1889,"change":1061,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1889},"2025-12-19",96.65,100.07,96.51,99.74,2.72,3451700,{"date":1893,"open":1894,"high":1845,"low":1895,"close":1896,"change":1897,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1896},"2025-12-18",98.54,96.28,97.099998,-0.37,-0.38,3042100,{"date":1901,"open":1902,"high":1902,"low":1903,"close":1904,"change":1724,"percent_change":1724,"volume":1905,"transactions":9,"vwap":1904},"2025-12-17",101.46,96.95,97.47,1912300,{"date":1907,"open":1908,"high":1867,"low":1909,"close":1874,"change":1910,"percent_change":1788,"volume":1911,"transactions":9,"vwap":1874},"2025-12-16",102.010002,97.17,-2.67,3264300,{"date":1913,"open":1914,"high":1915,"low":1916,"close":1917,"change":625,"percent_change":1863,"volume":1918,"transactions":9,"vwap":1917},"2025-12-15",104.12,105.010002,102.2,102.67,1967400,{"date":1920,"open":1921,"high":1921,"low":1922,"close":1923,"change":1924,"percent_change":1692,"volume":1925,"transactions":9,"vwap":1923},"2025-12-12",103.52,100.47,102.07,0.69,1508300,{"date":1927,"open":1928,"high":1929,"low":1930,"close":1931,"change":390,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1931},"2025-12-11",104.36,104.37,100.21,101.38,-1.21,1376600,{"date":1935,"open":1852,"high":1936,"low":1827,"close":1937,"change":1938,"percent_change":973,"volume":1939,"transactions":9,"vwap":1937},"2025-12-10",105.67,102.62,-0.59,1930500,{"date":1941,"open":1942,"high":1943,"low":1944,"close":1852,"change":521,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1852},"2025-12-09",104.029999,106,101.94,-0.92,1424700,{"date":1948,"open":1949,"high":1661,"low":1923,"close":1950,"change":1951,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1950},"2025-12-08",102.6,104.17,2.15,2.11,1881200,{"date":1955,"open":1956,"high":1956,"low":1957,"close":1958,"change":1959,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1958},"2025-12-05",108.84,100.68,102.019997,-6.5,-5.99,3757400,{"date":1963,"open":1964,"high":1965,"low":1966,"close":1967,"change":1968,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1967},"2025-12-04",106.010002,109.59,105.68,108.52,2.56,2.42,1905500,{"date":1972,"open":1973,"high":1974,"low":1975,"close":1976,"change":1601,"percent_change":510,"volume":1977,"transactions":9,"vwap":1976},"2025-12-03",104.45,107.19,103.47,105.96,1592700,{"date":1979,"open":1980,"high":1981,"low":1982,"close":1983,"change":400,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1983},"2025-12-02",106.62,107.47,103.36,103.87,-1.28,1543000,{"date":1987,"open":1988,"high":1989,"low":1990,"close":1991,"change":1992,"percent_change":898,"volume":1993,"transactions":9,"vwap":1991},"2025-12-01",107.92,108.13,104.57,105.22,-3.2,1677100,{"date":1995,"open":1996,"high":1996,"low":1997,"close":1998,"change":200,"percent_change":955,"volume":1999,"transactions":9,"vwap":1998},"2025-11-28",108.81,106.48,108.42,694700,{"date":2001,"open":2002,"high":2003,"low":2004,"close":2005,"change":2006,"percent_change":2007,"volume":2008,"transactions":9,"vwap":2005},"2025-11-26",108.76,109.81,106.67,107.79,-1.02,-0.94,1595400,{"date":2010,"open":2011,"high":2011,"low":1967,"close":1996,"change":2012,"percent_change":2013,"volume":2014,"transactions":9,"vwap":1996},"2025-11-25",112.43,-2.44,-2.19,2860600,{"date":2016,"open":2017,"high":2018,"low":2019,"close":2020,"change":2021,"percent_change":2022,"volume":2023,"transactions":9,"vwap":2020},"2025-11-24",105.79,111.91,104.35,111.25,5.83,5.53,2835800,{"date":2025,"open":2026,"high":2027,"low":2028,"close":2029,"change":2030,"percent_change":1282,"volume":2031,"transactions":9,"vwap":2029},"2025-11-21",99.75,108.059998,98.23,105.42,5.12,3348400,{"date":2033,"open":2034,"high":2035,"low":2036,"close":2037,"change":1678,"percent_change":1678,"volume":2038,"transactions":9,"vwap":2037},"2025-11-20",103.5,110,100.040001,100.3,5522800,{"date":2040,"open":2041,"high":1649,"low":2042,"close":2043,"change":2044,"percent_change":2045,"volume":2046,"transactions":9,"vwap":2043},"2025-11-19",95.88,95.010002,99.55,3.98,4.16,4721000,{"date":2048,"open":2049,"high":2050,"low":2051,"close":2052,"change":2053,"percent_change":2007,"volume":2054,"transactions":9,"vwap":2052},"2025-11-18",95.84,97.67,94.050003,95.57,-0.91,1530400,{"date":2056,"open":2057,"high":2058,"low":2059,"close":2060,"change":1952,"percent_change":2061,"volume":2062,"transactions":9,"vwap":2060},"2025-11-17",94.49,97.45,93.98,96.48,2.24,1523800,{"date":2064,"open":2065,"high":2066,"low":2067,"close":2068,"change":2069,"percent_change":123,"volume":2070,"transactions":9,"vwap":2068},"2025-11-14",91.21,95.78,90.44,94.37,0.24,1732300,{"date":2072,"open":2073,"high":2074,"low":2075,"close":2076,"change":845,"percent_change":1094,"volume":2077,"transactions":9,"vwap":2076},"2025-11-13",96.82,98.17,93.51,94.13,2152200,{"date":2079,"open":1652,"high":2080,"low":2081,"close":2082,"change":1823,"percent_change":1823,"volume":2083,"transactions":9,"vwap":2082},"2025-11-12",99.73,95.26,97.84,2329600,{"date":2085,"open":2086,"high":2087,"low":2088,"close":2089,"change":2090,"percent_change":2090,"volume":2091,"transactions":9,"vwap":2089},"2025-11-11",96.78,99.31,96.75,97.71,-0.21,1900600,{"date":2093,"open":1090,"high":2094,"low":2095,"close":2096,"change":2097,"percent_change":2098,"volume":2099,"transactions":9,"vwap":2096},"2025-11-10",101.57,96.45,97.92,1.2,1.24,2825300,{"date":2101,"open":2102,"high":2103,"low":2104,"close":2105,"change":2106,"percent_change":54,"volume":2107,"transactions":9,"vwap":2105},"2025-11-07",95.080002,96.77,92.54,96.72,0.47,2745500,{"date":2109,"open":2042,"high":2110,"low":2111,"close":2112,"change":2097,"percent_change":2113,"volume":2114,"transactions":9,"vwap":2112},"2025-11-06",97.51,89.68,96.25,1.26,4021400,{"date":2116,"open":2117,"high":2118,"low":2119,"close":2120,"change":2121,"percent_change":2122,"volume":2123,"transactions":9,"vwap":2120},"2025-11-05",92.75,95.24,88.88,95.050003,-3.09,-3.15,9810100,{"date":2125,"open":2126,"high":2127,"low":2128,"close":2129,"change":1243,"percent_change":1847,"volume":2130,"transactions":9,"vwap":2129},"2025-11-04",93.4,100.22,93.050003,98.14,3066100,{"date":2132,"open":2133,"high":2134,"low":2135,"close":2136,"change":2137,"percent_change":2138,"volume":2139,"transactions":9,"vwap":2136},"2025-11-03",94.07,99.23,92.57,98.92,5.9,6.34,2686300,{"date":2141,"open":2142,"high":2143,"low":2144,"close":1501,"change":2145,"percent_change":138,"volume":2146,"transactions":9,"vwap":1501},"2025-10-31",91.39,93.66,88.68,0.61,4053800,{"date":2148,"open":2149,"high":2041,"low":2150,"close":2151,"change":2152,"percent_change":2153,"volume":2154,"transactions":9,"vwap":2151},"2025-10-30",89.99,88.22,92.41,20.14,27.87,11095400,{"date":2156,"open":2157,"high":2158,"low":2159,"close":2160,"change":2161,"percent_change":2162,"volume":2163,"transactions":9,"vwap":2160},"2025-10-29",69.17,73.15,68.019997,72.27,2.69,3.87,4725100,{"date":2165,"open":2166,"high":2166,"low":2167,"close":2168,"change":576,"percent_change":2169,"volume":2170,"transactions":9,"vwap":2168},"2025-10-28",70.85,68.33,69.58,-1.79,1933400,{"date":2172,"open":2173,"high":2174,"low":2175,"close":2166,"change":2176,"percent_change":929,"volume":2177,"transactions":9,"vwap":2166},"2025-10-27",72.56,73.31,70.010002,-1.3,1971200,{"date":2179,"open":2180,"high":2181,"low":2182,"close":2183,"change":2184,"percent_change":2185,"volume":2186,"transactions":9,"vwap":2183},"2025-10-24",70.28,72.7,69.83,72.15,2.8,4.04,2469400,{"date":2188,"open":2189,"high":2190,"low":2191,"close":2192,"change":1733,"percent_change":2193,"volume":2194,"transactions":9,"vwap":2192},"2025-10-23",67.82,69.38,66.59,69.35,1.94,2065600,{"date":2196,"open":2197,"high":2198,"low":2199,"close":2200,"change":1173,"percent_change":1741,"volume":2201,"transactions":9,"vwap":2200},"2025-10-22",69.23,69.51,66.72,68.029999,1959100,{"date":2203,"open":2204,"high":2205,"low":2206,"close":2207,"change":2208,"percent_change":2209,"volume":2210,"transactions":9,"vwap":2207},"2025-10-21",70.12,70.33,67.040001,67.51,-2.69,-3.83,2548400,{"date":2212,"open":2213,"high":2180,"low":2213,"close":2214,"change":2215,"percent_change":2216,"volume":2217,"transactions":9,"vwap":2214},"2025-10-20",65.96,70.2,4.74,7.24,2446000,{"date":2219,"open":2220,"high":2221,"low":2222,"close":2223,"change":2224,"percent_change":2225,"volume":2226,"transactions":9,"vwap":2223},"2025-10-17",66.95,67.099998,64,65.46,-2.01,-2.98,1685500,{"date":2228,"open":2229,"high":2230,"low":2231,"close":2232,"change":2233,"percent_change":2234,"volume":2235,"transactions":9,"vwap":2232},"2025-10-16",64.61,68.23,64.58,67.47,3.28,5.11,2967500,{"date":2237,"open":2238,"high":2239,"low":2240,"close":2241,"change":2242,"percent_change":2243,"volume":2244,"transactions":9,"vwap":2241},"2025-10-15",63.09,65.27,62.99,64.19,1.63,2.61,1701800,{"date":2246,"open":2247,"high":2248,"low":27,"close":2249,"change":2250,"percent_change":83,"volume":2251,"transactions":9,"vwap":2249},"2025-10-14",61.46,63.77,62.56,0.83,1430900,{"date":2253,"open":2254,"high":2255,"low":2256,"close":2257,"change":2258,"percent_change":2259,"volume":2260,"transactions":9,"vwap":2257},"2025-10-13",64.56,65.23,61.33,61.73,-2.49,-3.88,2025700,{"date":2262,"open":2263,"high":2263,"low":2264,"close":2265,"change":338,"percent_change":1855,"volume":2266,"transactions":9,"vwap":2265},"2025-10-10",66.57,63.87,64.22,2171400,{"date":2268,"open":2269,"high":2270,"low":2271,"close":2272,"change":2273,"percent_change":2274,"volume":2275,"transactions":9,"vwap":2272},"2025-10-09",65.15,66.5,64.9,65.26,-0.06,-0.09,1175100,{"date":2277,"open":2278,"high":2279,"low":2280,"close":2281,"change":1364,"percent_change":2282,"volume":2283,"transactions":9,"vwap":2281},"2025-10-08",64.07,66.029999,63.78,65.32,2.96,1594500,{"date":2285,"open":2286,"high":2241,"low":2287,"close":2288,"change":108,"percent_change":2289,"volume":2290,"transactions":9,"vwap":2288},"2025-10-07",63.27,61.7,63.44,0.09,1431100,{"date":2292,"open":2293,"high":2294,"low":129,"close":2295,"change":2296,"percent_change":1677,"volume":2297,"transactions":9,"vwap":2295},"2025-10-06",63.099998,65.19,63.38,0.54,1996900,{"date":2299,"open":2300,"high":2301,"low":2302,"close":2303,"change":2304,"percent_change":2305,"volume":2306,"transactions":9,"vwap":2303},"2025-10-03",61.91,63.61,61.13,62.84,1.38,2.25,1825900,{"date":2308,"open":2309,"high":2310,"low":2311,"close":2247,"change":1803,"percent_change":2312,"volume":2313,"transactions":9,"vwap":2247},"2025-10-02",62.6,63,60.45,-1.9,2086200,{"date":2315,"open":2316,"high":2317,"low":2318,"close":2319,"change":2320,"percent_change":2321,"volume":2322,"transactions":9,"vwap":2319},"2025-10-01",62.48,63.63,61.67,62.65,0.17,0.27,1751100,{"date":2324,"open":2325,"high":2326,"low":2327,"close":2316,"change":54,"percent_change":1251,"volume":2328,"transactions":9,"vwap":2316},"2025-09-30",61.98,62.55,61.32,1917800,{"date":2330,"open":2331,"high":2332,"low":2333,"close":2334,"change":2335,"percent_change":2336,"volume":2337,"transactions":9,"vwap":2334},"2025-09-29",60.029999,62.78,59.63,61.99,1.96,3.27,2654400,{"date":2339,"open":2340,"high":2341,"low":2342,"close":2331,"change":1709,"percent_change":2343,"volume":2344,"transactions":9,"vwap":2331},"2025-09-26",60.18,60.71,59.029999,-0.25,2484500,{"date":2346,"open":2347,"high":2348,"low":2349,"close":2340,"change":2350,"percent_change":2351,"volume":2352,"transactions":9,"vwap":2340},"2025-09-25",59.37,63.049999,58.74,2.51,4.35,4712100,{"date":2354,"open":2355,"high":2356,"low":2357,"close":2358,"change":2359,"percent_change":606,"volume":2360,"transactions":9,"vwap":2358},"2025-09-24",61.049999,61.16,55.38,57.67,-2.05,4462800,{"date":2362,"open":2363,"high":2364,"low":2347,"close":2365,"change":2273,"percent_change":2366,"volume":2367,"transactions":9,"vwap":2365},"2025-09-23",59.95,61.68,59.72,-0.1,2239300,{"date":2369,"open":2370,"high":2371,"low":2372,"close":2373,"change":200,"percent_change":467,"volume":2374,"transactions":9,"vwap":2373},"2025-09-22",59.8,61.47,59.19,59.78,2261800,{"date":2376,"open":2377,"high":2365,"low":2378,"close":2379,"change":153,"percent_change":625,"volume":2380,"transactions":9,"vwap":2379},"2025-09-19",59.18,58.63,59.15,2807900,{"date":2382,"open":2383,"high":2384,"low":2385,"close":2386,"change":2387,"percent_change":2388,"volume":2389,"transactions":9,"vwap":2386},"2025-09-18",57.17,58.92,56.95,58.8,1.61,2.82,1795100,{"date":2391,"open":2392,"high":2393,"low":2392,"close":2394,"change":2395,"percent_change":1117,"volume":2396,"transactions":9,"vwap":2394},"2025-09-17",55.63,58.75,57.19,1.79,2242100,{"date":2398,"open":2399,"high":2400,"low":2401,"close":2402,"change":2145,"percent_change":2403,"volume":2404,"transactions":9,"vwap":2402},"2025-09-16",54.63,56.45,53.4,55.4,1.11,2160300,{"date":2406,"open":2407,"high":2408,"low":2409,"close":2410,"change":2411,"percent_change":2412,"volume":2413,"transactions":9,"vwap":2410},"2025-09-15",54.55,55.24,53.77,54.79,-0.11,-0.2,2478200,{"date":2415,"open":2416,"high":2392,"low":2417,"close":2418,"change":2312,"percent_change":2419,"volume":2420,"transactions":9,"vwap":2418},"2025-09-12",55.22,53.67,54.9,-3.35,2780200,{"date":2422,"open":2423,"high":2424,"low":2400,"close":2425,"change":210,"percent_change":2426,"volume":2427,"transactions":9,"vwap":2425},"2025-09-11",57.029999,58.040001,56.8,0.41,1611700,{"date":2429,"open":2430,"high":2431,"low":2432,"close":2433,"change":694,"percent_change":2434,"volume":2435,"transactions":9,"vwap":2433},"2025-09-10",58.4,59.049999,56.35,56.57,-4.83,2497700,{"date":2437,"open":2438,"high":2439,"low":2440,"close":2441,"change":2442,"percent_change":1932,"volume":2443,"transactions":9,"vwap":2441},"2025-09-09",60.23,60.36,58.72,59.44,-0.73,2551600,{"date":2445,"open":2446,"high":2447,"low":2448,"close":2449,"change":2450,"percent_change":2451,"volume":2452,"transactions":9,"vwap":2449},"2025-09-08",60.3,61.36,59.34,60.17,0.04,0.07,2330500,{"date":2454,"open":2455,"high":2456,"low":2457,"close":2458,"change":2459,"percent_change":2460,"volume":2461,"transactions":9,"vwap":2458},"2025-09-05",61.41,61.95,58.67,60.13,-1.23,-2,2885000,{"date":2463,"open":2464,"high":2465,"low":2466,"close":2447,"change":2467,"percent_change":2468,"volume":2469,"transactions":9,"vwap":2447},"2025-09-04",60,61.48,57.5,-3.7,-5.69,4699300,{"date":2471,"open":2472,"high":2473,"low":2474,"close":2475,"change":2476,"percent_change":2477,"volume":2478,"transactions":9,"vwap":2475},"2025-09-03",66.099998,66.78,64.32,65.059998,-1.45,-2.18,2037500,{"date":2480,"open":2481,"high":2482,"low":2483,"close":2484,"change":2053,"percent_change":400,"volume":2485,"transactions":9,"vwap":2484},"2025-09-02",65.84,68,64.48,66.51,2296400,{"date":2487,"open":2488,"high":2207,"low":2489,"close":2490,"change":2491,"percent_change":2492,"volume":2493,"transactions":9,"vwap":2490},"2025-08-29",64.78,64.67,67.42,2.95,4.58,2864300,{"date":2495,"open":2496,"high":2497,"low":2288,"close":2498,"change":2499,"percent_change":1732,"volume":2500,"transactions":9,"vwap":2498},"2025-08-28",63.55,65.11,64.47,0.97,1411300,{"date":2502,"open":2503,"high":2504,"low":2505,"close":2506,"change":2451,"percent_change":2507,"volume":2508,"transactions":9,"vwap":2506},"2025-08-27",63.46,64.7,63.28,63.5,0.11,1670000,{"date":2510,"open":2511,"high":2512,"low":2513,"close":2514,"change":890,"percent_change":2515,"volume":2516,"transactions":9,"vwap":2514},"2025-08-26",62.43,63.48,62,63.43,2.5,1525800,{"date":2518,"open":2519,"high":2520,"low":2521,"close":2522,"change":2523,"percent_change":133,"volume":2524,"transactions":9,"vwap":2522},"2025-08-25",61.42,61.97,61.060001,61.88,0.48,1582800,{"date":2526,"open":2527,"high":2528,"low":2529,"close":2530,"change":2531,"percent_change":946,"volume":2532,"transactions":9,"vwap":2530},"2025-08-22",61.34,62.81,60.84,61.4,0.12,2002900,{"date":2534,"open":2535,"high":2536,"low":2537,"close":2538,"change":499,"percent_change":989,"volume":2539,"transactions":9,"vwap":2538},"2025-08-21",58.12,62.080002,57.94,61.28,2637100,{"date":2541,"open":2542,"high":2543,"low":2544,"close":2545,"change":2546,"percent_change":1869,"volume":2547,"transactions":9,"vwap":2545},"2025-08-20",58.24,58.78,57.41,58.5,-0.07,2256600,{"date":2549,"open":2550,"high":2551,"low":2552,"close":2553,"change":2554,"percent_change":2555,"volume":2556,"transactions":9,"vwap":2553},"2025-08-19",59.02,59.92,58.54,58.57,-0.9,-1.51,2512900,{"date":2558,"open":2559,"high":2560,"low":2561,"close":2562,"change":1863,"percent_change":47,"volume":2563,"transactions":9,"vwap":2562},"2025-08-18",58.88,59.6,58.049999,59.47,2145500,{"date":2565,"open":2439,"high":2566,"low":2567,"close":2559,"change":1427,"percent_change":2568,"volume":2569,"transactions":9,"vwap":2559},"2025-08-15",60.67,58.59,-2.45,3196500,{"date":2571,"open":2572,"high":2573,"low":2574,"close":2439,"change":2395,"percent_change":2575,"volume":2576,"transactions":9,"vwap":2439},"2025-08-14",57.86,60.68,57.83,3.06,3564600,{"date":2578,"open":2402,"high":2579,"low":2580,"close":2553,"change":2581,"percent_change":2582,"volume":2583,"transactions":9,"vwap":2553},"2025-08-13",58.62,55.14,3.47,6.3,3050100,{"date":2585,"open":2586,"high":2587,"low":2588,"close":2589,"change":2590,"percent_change":939,"volume":2591,"transactions":9,"vwap":2589},"2025-08-12",55.16,55.69,54.32,55.099998,0.3,1854700,{"date":2593,"open":2594,"high":2589,"low":2595,"close":2596,"change":2597,"percent_change":2598,"volume":2599,"transactions":9,"vwap":2596},"2025-08-11",54.61,53.29,54.8,0.57,1.05,2091000,{"date":2601,"open":2602,"high":2603,"low":2604,"close":2605,"change":2606,"percent_change":2607,"volume":2608,"transactions":9,"vwap":2605},"2025-08-08",51.84,54.62,51.44,54.23,3.84,7.62,4809600,{"date":2610,"open":2611,"high":2612,"low":2613,"close":2614,"change":2615,"percent_change":2616,"volume":2617,"transactions":9,"vwap":2614},"2025-08-07",52.029999,53.68,48.25,50.39,5.8,13.01,8584600,{"date":2619,"open":2620,"high":2621,"low":2622,"close":2623,"change":2624,"percent_change":2625,"volume":2626,"transactions":9,"vwap":2623},"2025-08-06",46.11,46.37,43.66,44.59,-1.58,-3.42,3142900,{"date":2628,"open":2629,"high":2630,"low":2631,"close":2632,"change":1443,"percent_change":1028,"volume":2633,"transactions":9,"vwap":2632},"2025-08-05",44.080002,46.2,43.96,46.17,2170000,{"date":2635,"open":2636,"high":2637,"low":2638,"close":2639,"change":2640,"percent_change":2641,"volume":2642,"transactions":9,"vwap":2639},"2025-08-04",41.93,44.84,41.19,44.19,2.77,6.69,2888000,{"date":2644,"open":2645,"high":2646,"low":2647,"close":2648,"change":2649,"percent_change":467,"volume":2650,"transactions":9,"vwap":2648},"2025-08-01",40.75,42.22,40.35,41.42,0.44,3158500,{"date":2652,"open":2653,"high":2654,"low":2655,"close":2656,"change":2657,"percent_change":2658,"volume":2659,"transactions":9,"vwap":2656},"2025-07-31",44.86,46.25,40.53,40.98,-4.21,-9.32,9117900,{"date":2661,"open":2662,"high":2663,"low":2662,"close":2664,"change":2665,"percent_change":2666,"volume":2667,"transactions":9,"vwap":2664},"2025-07-30",43.56,45.6,45.19,1.87,4.32,4248600,{"date":2669,"open":2670,"high":2671,"low":2672,"close":2673,"change":2674,"percent_change":2675,"volume":2676,"transactions":9,"vwap":2673},"2025-07-29",44.38,44.48,43.25,43.32,-0.95,-2.15,1785800,{"date":2678,"open":2679,"high":2680,"low":2681,"close":2682,"change":1709,"percent_change":2683,"volume":2684,"transactions":9,"vwap":2682},"2025-07-28",44.62,44.9,43.84,44.27,-0.34,1775800,{"date":2686,"open":2687,"high":2687,"low":2688,"close":2689,"change":2690,"percent_change":2691,"volume":2692,"transactions":9,"vwap":2689},"2025-07-25",45.56,44.31,44.42,-1.07,-2.35,1439000,{"date":2694,"open":2695,"high":2696,"low":2697,"close":2698,"change":2450,"percent_change":2289,"volume":2699,"transactions":9,"vwap":2698},"2025-07-24",45.39,45.92,44.92,45.49,1326700,{"date":2701,"open":2702,"high":2703,"low":2704,"close":2705,"change":1233,"percent_change":2706,"volume":2707,"transactions":9,"vwap":2705},"2025-07-23",46.5,46.62,44.61,45.45,-1.73,2365500,{"date":2709,"open":2710,"high":2711,"low":2712,"close":2654,"change":2145,"percent_change":83,"volume":2713,"transactions":9,"vwap":2654},"2025-07-22",45.31,46.43,45.07,2082400,{"date":2715,"open":2716,"high":2717,"low":2718,"close":2719,"change":401,"percent_change":2720,"volume":2721,"transactions":9,"vwap":2719},"2025-07-21",46.79,47,45.52,45.64,-1.76,1579900,{"date":2723,"open":2724,"high":2725,"low":2726,"close":2727,"change":401,"percent_change":2706,"volume":2728,"transactions":9,"vwap":2727},"2025-07-18",47.41,47.97,46.049999,46.46,1769900,{"date":2730,"open":2731,"high":2732,"low":2733,"close":2734,"change":2735,"percent_change":2736,"volume":2737,"transactions":9,"vwap":2734},"2025-07-17",48.2,49.3,47.14,47.28,-0.53,-1.11,2864500,{"date":2739,"open":2740,"high":2741,"low":2742,"close":2743,"change":1502,"percent_change":2744,"volume":2745,"transactions":9,"vwap":2743},"2025-07-16",48.39,48.99,47.3,47.81,-0.58,1517500,{"date":2747,"open":2748,"high":2749,"low":2750,"close":2751,"change":2752,"percent_change":2753,"volume":2754,"transactions":9,"vwap":2751},"2025-07-15",49.71,49.82,47.9,48.09,-1.68,-3.38,1847800,{"date":2756,"open":2757,"high":2758,"low":2759,"close":2760,"change":253,"percent_change":521,"volume":2761,"transactions":9,"vwap":2760},"2025-07-14",50.63,51.049999,49.39,49.77,1447700,{"date":2763,"open":2764,"high":2765,"low":2766,"close":2767,"change":338,"percent_change":285,"volume":2768,"transactions":9,"vwap":2767},"2025-07-11",50.74,51.5,49.49,50.25,1207800,{"date":2770,"open":2771,"high":2772,"low":2773,"close":2774,"change":123,"percent_change":54,"volume":2775,"transactions":9,"vwap":2774},"2025-07-10",50.99,52.46,50.83,51.29,1773200,{"date":2777,"open":2602,"high":2778,"low":2779,"close":2780,"change":2781,"percent_change":2782,"volume":2783,"transactions":9,"vwap":2780},"2025-07-09",52,50.15,51.040001,0.22,0.43,1713600,{"date":2785,"open":2786,"high":2787,"low":2788,"close":2789,"change":2790,"percent_change":2791,"volume":2792,"transactions":9,"vwap":2789},"2025-07-08",49.61,51.41,48.9,50.82,1.28,2.58,2366900,{"date":2794,"open":2795,"high":2796,"low":2797,"close":2798,"change":521,"percent_change":2312,"volume":2799,"transactions":9,"vwap":2798},"2025-07-07",50.080002,50.5,49,49.54,2503800,{"date":2801,"open":2802,"high":2803,"low":2804,"close":2796,"change":143,"percent_change":2805,"volume":2806,"transactions":9,"vwap":2796},"2025-07-03",50.29,50.91,49.25,0.64,956900,{"date":2808,"open":2809,"high":2810,"low":2811,"close":2812,"change":2735,"percent_change":2813,"volume":2814,"transactions":9,"vwap":2812},"2025-07-02",50.75,51.47,49.5,50.18,-1.05,1967700,{"date":2816,"open":2817,"high":2818,"low":2819,"close":2820,"change":2821,"percent_change":2822,"volume":2823,"transactions":9,"vwap":2820},"2025-07-01",51.72,51.96,50.060001,50.71,-1.33,-2.56,1841800,{"date":2825,"open":2826,"high":2827,"low":2828,"close":2829,"change":1216,"percent_change":2830,"volume":2831,"transactions":9,"vwap":2829},"2025-06-30",51.17,52.45,51.16,52.040001,2.32,1757000,{"date":2833,"open":2834,"high":2835,"low":2836,"close":2837,"change":2250,"percent_change":2838,"volume":2839,"transactions":9,"vwap":2837},"2025-06-27",50.13,53.42,49.57,50.86,1.66,3366100,{"date":2841,"open":2767,"high":2842,"low":2843,"close":2844,"change":1823,"percent_change":2845,"volume":2846,"transactions":9,"vwap":2844},"2025-06-26",50.33,48.07,50.029999,0.26,2090000,{"date":2848,"open":2849,"high":2850,"low":2851,"close":2852,"change":2274,"percent_change":2853,"volume":2854,"transactions":9,"vwap":2852},"2025-06-25",50.2,50.55,48.7,49.9,-0.18,1667600,{"date":2856,"open":2857,"high":2858,"low":2859,"close":2860,"change":2861,"percent_change":2862,"volume":2863,"transactions":9,"vwap":2860},"2025-06-24",49.92,51.15,49.44,49.99,1.44,2.97,1650000,{"date":2865,"open":2866,"high":2760,"low":2867,"close":2868,"change":1938,"percent_change":2869,"volume":2870,"transactions":9,"vwap":2868},"2025-06-23",48.51,47.45,48.55,-1.2,2432500,{"date":2872,"open":2873,"high":2874,"low":2875,"close":2876,"change":2877,"percent_change":2878,"volume":2879,"transactions":9,"vwap":2876},"2025-06-20",50.65,50.98,48.75,49.14,-1.43,-2.83,2196600,{"date":2881,"open":2882,"high":2883,"low":2884,"close":2885,"change":1215,"percent_change":2886,"volume":2887,"transactions":9,"vwap":2885},"2025-06-18",49.47,51.71,48.64,50.57,2.1,2919800,{"date":2889,"open":2890,"high":2795,"low":2891,"close":2892,"change":210,"percent_change":2106,"volume":2893,"transactions":9,"vwap":2892},"2025-06-17",48.73,48,49.53,2536600,{"date":2895,"open":2896,"high":2897,"low":2898,"close":2732,"change":565,"percent_change":564,"volume":2899,"transactions":9,"vwap":2732},"2025-06-16",49.76,49.86,48.16,1689000,{"date":2901,"open":2902,"high":2614,"low":2903,"close":2904,"change":2321,"percent_change":939,"volume":2905,"transactions":9,"vwap":2904},"2025-06-13",47.22,46.85,49.29,1951000,{"date":2907,"open":2908,"high":2909,"low":2910,"close":2911,"change":113,"percent_change":2912,"volume":2913,"transactions":9,"vwap":2911},"2025-06-12",48.84,49.19,48.12,49.02,-0.02,1256600,{"date":2915,"open":2916,"high":2812,"low":2917,"close":2918,"change":2919,"percent_change":575,"volume":2920,"transactions":9,"vwap":2918},"2025-06-11",50.17,48.14,49.029999,-1.06,1841500,{"date":2922,"open":2892,"high":2923,"low":2924,"close":2925,"change":745,"percent_change":118,"volume":2926,"transactions":9,"vwap":2925},"2025-06-10",50.53,48.56,50.09,1752100,{"date":2928,"open":2929,"high":2930,"low":2931,"close":2892,"change":1450,"percent_change":2575,"volume":2932,"transactions":9,"vwap":2892},"2025-06-09",48.44,50.54,47.16,2949300,{"date":2934,"open":2741,"high":2767,"low":2935,"close":2936,"change":2937,"percent_change":972,"volume":2938,"transactions":9,"vwap":2936},"2025-06-06",47.43,48.060001,-0.35,2067300,{"date":2940,"open":2941,"high":2844,"low":2942,"close":2943,"change":2944,"percent_change":2945,"volume":2946,"transactions":9,"vwap":2943},"2025-06-05",47.84,46.4,48.41,0.65,1.36,3533400,{"date":2948,"open":2949,"high":2950,"low":2951,"close":2952,"change":2953,"percent_change":2954,"volume":2955,"transactions":9,"vwap":2952},"2025-06-04",45.57,48.049999,45.44,47.76,1.97,4.3,2691300,{"date":2957,"open":2958,"high":2959,"low":2960,"close":2961,"change":2962,"percent_change":2963,"volume":2964,"transactions":9,"vwap":2961},"2025-06-03",42.32,46.75,42.29,45.79,3.69,8.76,4040200,{"date":2966,"open":2967,"high":2968,"low":2969,"close":2970,"change":2971,"percent_change":456,"volume":2972,"transactions":9,"vwap":2970},"2025-06-02",41.66,42.52,39.7,42.099998,1.48,2855900,{"date":2974,"open":2975,"high":2976,"low":2977,"close":2978,"change":908,"percent_change":2979,"volume":2980,"transactions":9,"vwap":2978},"2025-05-30",38.31,41.15,38.07,40.62,5.37,2503200,{"date":2982,"open":2983,"high":2984,"low":2985,"close":2986,"change":2987,"percent_change":1052,"volume":2988,"transactions":9,"vwap":2986},"2025-05-29",38.64,38.88,38.029999,38.55,0.36,966600,{"date":2990,"open":2991,"high":2992,"low":2993,"close":2994,"change":2995,"percent_change":2996,"volume":2997,"transactions":9,"vwap":2994},"2025-05-28",39.19,39.34,37.73,38.19,-0.98,-2.5,1651600,{"date":2999,"open":3000,"high":3001,"low":3002,"close":3003,"change":3004,"percent_change":3005,"volume":3006,"transactions":9,"vwap":3003},"2025-05-27",38.89,39.63,38.46,39.17,1.17,3.08,1828000,{"date":3008,"open":3009,"high":3010,"low":177,"close":3011,"change":3012,"percent_change":1968,"volume":3013,"transactions":9,"vwap":3011},"2025-05-23",36.58,38.2,38,0.95,1373000,{"date":3015,"open":3016,"high":3017,"low":3016,"close":3018,"change":3019,"percent_change":2411,"volume":3020,"transactions":9,"vwap":3018},"2025-05-22",36.71,37.7,37.049999,-0.04,1483000,{"date":3022,"open":3023,"high":3024,"low":3025,"close":3026,"change":3027,"percent_change":3028,"volume":3029,"transactions":9,"vwap":3026},"2025-05-21",39.24,39.78,37.0099983,37.09,-2.88,-7.21,2184300,{"date":3031,"open":3032,"high":3033,"low":3034,"close":3035,"change":370,"percent_change":3036,"volume":3037,"transactions":9,"vwap":3035},"2025-05-20",40.24,40.34,39.4,39.97,-0.67,1484600,{"date":3039,"open":3040,"high":3041,"low":3042,"close":3032,"change":306,"percent_change":2919,"volume":3043,"transactions":9,"vwap":3032},"2025-05-19",40.040001,40.64,39.9,1236300,{"date":3045,"open":3046,"high":3047,"low":3048,"close":3049,"change":3050,"percent_change":1173,"volume":3051,"transactions":9,"vwap":3049},"2025-05-16",40.66,41.060001,40.13,40.67,0.21,1632200,{"date":3053,"open":3054,"high":3054,"low":3055,"close":3056,"change":1403,"percent_change":3057,"volume":3058,"transactions":9,"vwap":3056},"2025-05-15",40.65,39.28,40.46,-0.64,1543800,{"date":3060,"open":3061,"high":2958,"low":3062,"close":3063,"change":3057,"percent_change":520,"volume":3064,"transactions":9,"vwap":3063},"2025-05-14",41.41,40.4,40.72,1390700,{"date":3066,"open":3067,"high":3068,"low":3069,"close":3070,"change":1503,"percent_change":972,"volume":3071,"transactions":9,"vwap":3070},"2025-05-13",41.74,42.4,40.57,41.36,1492800,{"date":3073,"open":3074,"high":3075,"low":3076,"close":2967,"change":2273,"percent_change":1542,"volume":3077,"transactions":9,"vwap":2967},"2025-05-12",42.47,43.46,41.049999,2232700,{"date":3079,"open":3080,"high":3081,"low":3082,"close":3083,"change":2450,"percent_change":3084,"volume":3085,"transactions":9,"vwap":3083},"2025-05-09",42.029999,43.12,41.099998,41.72,0.1,2781600,{"date":3087,"open":3088,"high":3089,"low":3090,"close":3091,"change":2193,"percent_change":3092,"volume":3093,"transactions":9,"vwap":3091},"2025-05-08",40.18,42.43,39.85,41.68,4.88,4018200,{"date":3095,"open":3096,"high":3096,"low":3097,"close":3098,"change":2013,"percent_change":3099,"volume":3100,"transactions":9,"vwap":3098},"2025-05-07",42,38.86,39.74,-5.22,3547700,{"date":3102,"open":3103,"high":3104,"low":3105,"close":2636,"change":575,"percent_change":3106,"volume":3107,"transactions":9,"vwap":2636},"2025-05-06",43.3,44.09,41.86,-4.81,4063100,{"date":3109,"open":3110,"high":3111,"low":3112,"close":3113,"change":3114,"percent_change":3115,"volume":3116,"transactions":9,"vwap":3113},"2025-05-05",45.81,46.18,43.21,44.049999,-2.8,-5.98,3711800,{"date":3118,"open":3119,"high":3120,"low":2718,"close":2903,"change":190,"percent_change":3121,"volume":3122,"transactions":9,"vwap":2903},"2025-05-02",50.21,51.38,-4.13,5069500,{"date":3124,"open":3125,"high":3126,"low":3127,"close":3128,"change":3129,"percent_change":2581,"volume":3130,"transactions":9,"vwap":3128},"2025-05-01",52.65,52.92,47.09,48.87,1.64,5049800,{"date":3132,"open":3133,"high":2943,"low":3134,"close":3135,"change":349,"percent_change":3136,"volume":3137,"transactions":9,"vwap":3135},"2025-04-30",47.73,46.76,47.23,-4.64,3567400,{"date":3139,"open":3140,"high":3141,"low":3142,"close":2892,"change":1839,"percent_change":3143,"volume":3144,"transactions":9,"vwap":2892},"2025-04-29",47.89,50.24,47.47,3.21,2451800,{"date":3146,"open":3147,"high":2897,"low":3148,"close":3149,"change":1627,"percent_change":3057,"volume":3150,"transactions":9,"vwap":3149},"2025-04-28",48.77,47.36,47.99,1728400,{"date":3152,"open":2903,"high":3153,"low":3154,"close":3155,"change":3156,"percent_change":1364,"volume":3157,"transactions":9,"vwap":3155},"2025-04-25",48.35,46.39,48.3,0.89,1405200,{"date":3159,"open":3160,"high":3161,"low":3162,"close":2724,"change":916,"percent_change":3163,"volume":3164,"transactions":9,"vwap":2724},"2025-04-24",46.060001,47.6,44.5,3.88,1739700,{"date":3166,"open":3167,"high":3168,"low":3169,"close":2719,"change":3170,"percent_change":3171,"volume":3172,"transactions":9,"vwap":2719},"2025-04-23",45.75,47.71,45.42,1.84,4.2,2317100,{"date":181,"open":3174,"high":3175,"low":3176,"close":3177,"change":153,"percent_change":3178,"volume":3179,"transactions":9,"vwap":3177},43.45,45.14,43.31,43.8,0.81,1775400]