[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GLOB":3,"homepage-market-summary":30,"stock-historical-GLOB":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"GLOB","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9,"is_fund":13,"issuer":9,"category":9},"GLOBANT S.A.","NYSE",null,"Common Stock","Globant is a next-generation IT services company that primarily assists clients with their digital transformation efforts by creating customized software for them. The company was founded in 2003 in Argentina but is currently headquartered in Luxembourg and primarily serves clients in the US and Latin America. Globant's client base is relatively concentrated in the media and entertainment and financial services industries.","27,400",false,{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},35.1,37.01,37.04,34.96,36.98,-1.88,-5.08,821737.014781,14483,35.399,72.099998,27.56,1529686.596352156,16.9,3071,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":13,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":39,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":39},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":13},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":39},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":53,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":67,"is_up":39},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":46,"page_size":174,"total_pages":46,"summary":175,"data":181},365,1000,{"period_high":176,"period_low":26,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":15,"start_date":180,"end_date":5},142.245,1506863,550004949.088039,-66.55,"2025-04-22",[182,183,193,204,215,226,237,247,257,268,278,289,298,309,320,331,342,352,362,372,381,392,403,414,425,435,445,454,464,474,484,495,504,513,522,533,544,555,565,576,584,593,601,612,622,633,643,653,662,672,682,693,704,715,724,732,740,749,757,766,775,781,790,798,805,812,820,829,838,846,852,861,869,878,886,894,901,906,914,923,928,935,942,950,958,966,975,984,992,999,1004,1012,1020,1029,1038,1045,1053,1061,1070,1078,1085,1091,1097,1104,1112,1118,1125,1134,1142,1151,1160,1166,1175,1182,1190,1198,1205,1214,1223,1231,1239,1246,1254,1261,1270,1278,1286,1295,1304,1310,1317,1324,1331,1338,1346,1355,1362,1371,1379,1386,1394,1402,1410,1417,1425,1434,1442,1450,1458,1465,1473,1480,1488,1497,1504,1512,1520,1529,1537,1546,1555,1563,1571,1579,1587,1595,1604,1612,1621,1629,1636,1645,1652,1659,1665,1672,1679,1688,1697,1705,1714,1723,1729,1737,1745,1753,1760,1767,1776,1784,1791,1798,1805,1812,1820,1828,1834,1842,1847,1854,1862,1869,1877,1884,1891,1896,1904,1912,1920,1929,1936,1944,1952,1960,1969,1976,1984,1993,2001,2009,2018,2026,2031,2038,2046,2054,2063,2072,2078,2086,2094,2101,2107,2115,2124,2131,2136,2144,2152,2160,2166,2174,2181,2189,2197,2205,2212,2218,2225,2232,2239,2246,2255,2263,2272,2281,2289,2297,2303,2309,2315,2323,2331,2337,2344,2352,2360,2367,2376,2383,2390,2396,2402,2409,2416,2423,2429,2434,2439,2445,2453,2461,2467,2475,2483,2491,2499,2506,2515,2524,2533,2541,2547,2554,2562,2570,2578,2587,2594,2602,2611,2619,2627,2636,2644,2652,2659,2668,2676,2684,2691,2699,2706,2713,2720,2727,2734,2743,2749,2756,2764,2773,2781,2789,2796,2804,2813,2821,2830,2837,2846,2855,2862,2870,2878,2887,2894,2902,2907,2914,2922,2928,2937,2944,2953,2960,2969,2978,2985,2993,3000,3009,3017,3025,3032,3039,3046,3054,3062,3070,3078,3086,3093,3101,3109],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":184,"open":185,"high":186,"low":187,"close":19,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",37.87,38.79,36.82,2.28,6.57,2087968.333001,29898,37.7169,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",34.04,35.395,34.015,34.7,0.76,2.24,843269.543558,12123,34.7269,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",33.6,34.12,33,33.94,0.15,0.44,684146.965967,12586,33.7875,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",33.8,34.268,33.17,33.79,-0.71,-2.06,750346.767466,11636,33.7683,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-25",34.6,35.23,34.14,34.5,-0.33,-0.95,486110.470383,9373,34.5633,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":147,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-24",34.79,35.05,33.26,34.83,1.1,906233.678567,15341,34.4352,{"date":248,"open":249,"high":250,"low":251,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-23",35.06,35.68,34.45,-0.56,-1.6,691194.574924,12153,34.8256,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-22",36.55,36.76,34.685,35.01,-0.83,-2.32,835335.10371,13933,35.1528,{"date":269,"open":270,"high":271,"low":272,"close":273,"change":122,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-21",36.26,37.37,35.66,35.84,0.7,688283.389101,13187,35.9042,{"date":279,"open":280,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-18",37.72,37.73,35.5,35.59,-2.14,-5.67,2156578.75739,16258,35.806,{"date":290,"open":291,"high":292,"low":271,"close":281,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-17",38.4,38.735,-0.64,-1.67,959738.964683,12887,38.0662,{"date":299,"open":300,"high":301,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-16",39.31,39.7133,38.34,38.37,-1.73,-4.31,884979.644036,14556,38.6949,{"date":310,"open":311,"high":312,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-15",39.6,41.19,39.4872,40.1,-0.39,-0.96,885592.293609,14527,40.2476,{"date":321,"open":322,"high":323,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-14",39.3,40.98,38.97,40.49,2.74,7.26,1136103.994044,18599,40.307,{"date":332,"open":333,"high":334,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-11",36.7,37.93,36.45,37.75,1.05,2.86,1464957.896332,13572,37.2707,{"date":343,"open":344,"high":345,"low":346,"close":333,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-10",36.21,37.07,35.9,0.56,1.55,804068.728393,12465,36.6527,{"date":353,"open":354,"high":355,"low":273,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-09",37.13,37.225,36.14,-0.98,-2.64,948526.177593,16541,36.2395,{"date":363,"open":364,"high":364,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-08",38.12,36.23,37.12,-2.01,-5.14,1465846.800407,19785,37.0642,{"date":373,"open":374,"high":374,"low":302,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-04",39.815,39.13,-1.22,-3.02,1016629.624252,18528,39.0799,{"date":382,"open":383,"high":384,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-03",39.92,40.91,39.23,40.35,1.47,3.78,783243.021923,14057,40.3533,{"date":393,"open":394,"high":395,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-02",39.38,40.45,38.85,38.88,-0.8,-2.02,906020.228651,15726,39.153,{"date":404,"open":405,"high":406,"low":407,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-09-01",40.02,40.72,39.24,39.68,-1.03,-2.53,920955.579731,16022,39.7896,{"date":415,"open":416,"high":417,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-31",40.18,41.315,39.8362,40.71,0.19,0.47,1225389.261824,16522,40.8133,{"date":426,"open":427,"high":428,"low":429,"close":430,"change":152,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-28",40.26,41.49,40.2,40.52,0.87,914044.539341,14293,40.6397,{"date":436,"open":437,"high":419,"low":438,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-27",39.52,38.87,40.17,1.38,3.56,922753.330498,15292,40.2126,{"date":446,"open":447,"high":448,"low":303,"close":186,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-26",39.26,40.16,-1.29,-3.22,859108.662485,13712,38.8207,{"date":455,"open":397,"high":456,"low":457,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-25",40.19,38.6043,40.08,0.5,1.26,929608.837365,13037,39.7807,{"date":465,"open":466,"high":467,"low":468,"close":466,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-24",39.58,40.34,39.001,-0.04,-0.1,782642.265085,14139,39.6367,{"date":475,"open":476,"high":477,"low":478,"close":479,"change":112,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-21",39.04,41.055,38.82,39.62,-0.03,1097033.673893,16907,39.8365,{"date":485,"open":486,"high":487,"low":488,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-20",39.37,40.58,38.65,39.63,0.11,0.28,1460375.717621,21243,39.4327,{"date":496,"open":497,"high":498,"low":497,"close":437,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-19",37.61,40.79,2.21,5.92,2045309.040474,30466,39.8695,{"date":505,"open":19,"high":506,"low":507,"close":508,"change":337,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-18",37.36,36.13,37.31,2.9,2337159.824956,26833,36.9395,{"date":514,"open":515,"high":516,"low":356,"close":270,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-17",37.18,37.81,-1.12,-3,3139891.421748,40114,36.9128,{"date":523,"open":524,"high":525,"low":526,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-14",38.21,39.2888,35.51,37.38,-3.61,-8.81,6214538.817873,66320,37.4839,{"date":534,"open":535,"high":536,"low":537,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-13",39.03,41.65,38.2712,40.99,2.25,5.81,3475568.062083,37983,40.1359,{"date":545,"open":546,"high":547,"low":548,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-12",38.03,38.75,36.77,38.74,-0.24,-0.62,1928821.645266,23262,38.1814,{"date":556,"open":546,"high":557,"low":558,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-11",39.88,37.3601,38.98,0.43,1.12,1886251.244009,24691,39.0798,{"date":566,"open":567,"high":568,"low":569,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-10",37,39.09,36.83,38.55,1.15,3.07,1453618.56212,23347,38.2688,{"date":577,"open":578,"high":546,"low":579,"close":580,"change":210,"percent_change":127,"volume":581,"transactions":582,"vwap":583},"2026-08-07",36.69,36.63,37.4,805776.625198,14356,37.2848,{"date":585,"open":586,"high":506,"low":239,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-06",36.645,37.25,-1.13,-2.94,2024895.021894,28011,36.5042,{"date":594,"open":364,"high":595,"low":596,"close":597,"change":122,"percent_change":137,"volume":598,"transactions":599,"vwap":600},"2026-08-05",38.56,37.17,38.38,1112311.058566,20251,38.0871,{"date":602,"open":603,"high":604,"low":605,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-08-04",36.48,38.3025,36.36,38.13,0.99,2.67,1014376.804455,18342,37.5367,{"date":613,"open":614,"high":615,"low":260,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-08-03",37.67,38.42,37.14,0.54,1.48,1002684.241689,17150,37.3105,{"date":623,"open":624,"high":625,"low":626,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-31",34.51,36.84,34.01,36.6,0.21,0.58,2679647.480081,23016,36.3408,{"date":634,"open":635,"high":580,"low":636,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-30",36.71,35.28,36.39,-1.76,-4.61,1631341.094497,23956,36.2563,{"date":644,"open":645,"high":324,"low":646,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-29",35.16,34.31,38.15,3.04,8.66,2226353.891234,31440,37.5713,{"date":654,"open":219,"high":655,"low":219,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-28",36.01,35.11,2.47,7.57,3067454.934263,40960,35.2092,{"date":663,"open":664,"high":665,"low":666,"close":667,"change":82,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-27",32.26,33.54,32.06,32.64,4.28,1126254.323584,20336,32.9208,{"date":673,"open":674,"high":675,"low":676,"close":677,"change":678,"percent_change":539,"volume":679,"transactions":680,"vwap":681},"2026-07-24",31,32,30.78,31.3,0.69,2037793.275669,24312,31.486,{"date":683,"open":684,"high":685,"low":686,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-23",30.1,30.69,29.26,30.61,-0.06,-0.2,1476380.258825,22574,30.1571,{"date":694,"open":695,"high":696,"low":697,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-22",32.7,32.85,30.5,30.67,-1.43,-4.45,1713364.22607,20515,31.1308,{"date":705,"open":706,"high":707,"low":708,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-21",31.34,32.76,31.29,32.1,-0.19,-0.59,1073515.007651,17490,32.0979,{"date":716,"open":717,"high":718,"low":719,"close":720,"change":107,"percent_change":420,"volume":721,"transactions":722,"vwap":723},"2026-07-20",31.71,32.94,31.25,32.29,1027318.38522,14581,32.2683,{"date":725,"open":726,"high":696,"low":727,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":728},"2026-07-17",32.07,31.72,32.23,0.03,0.09,1161200,{"date":733,"open":734,"high":735,"low":736,"close":737,"change":738,"percent_change":678,"volume":739,"transactions":9,"vwap":737},"2026-07-16",32.099998,33.59,31.48,32.2,0.22,1534800,{"date":741,"open":742,"high":743,"low":744,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":745},"2026-07-15",31.43,32.6,31.2,31.98,1.06,3.43,2121500,{"date":750,"open":751,"high":737,"low":752,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":753},"2026-07-14",30.34,30,30.92,-1.2,-3.74,1609300,{"date":758,"open":759,"high":760,"low":761,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":762},"2026-07-13",30.65,32.37,30.54,32.12,2.16,7.21,1652100,{"date":767,"open":768,"high":769,"low":770,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-07-10",31.69,32.194,29.805,29.96,-1.33,-4.25,1380500,{"date":776,"open":777,"high":736,"low":778,"close":708,"change":779,"percent_change":96,"volume":780,"transactions":9,"vwap":708},"2026-07-09",28.81,28.39,1.39,1811500,{"date":782,"open":783,"high":784,"low":785,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-07-08",30.6,31.28,29.65,29.9,-1.75,-5.53,2933300,{"date":791,"open":792,"high":793,"low":794,"close":795,"change":274,"percent_change":796,"volume":797,"transactions":9,"vwap":795},"2026-07-07",32.33,32.99,31.22,31.65,2.26,2037300,{"date":799,"open":800,"high":667,"low":698,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-07-06",32.57,30.95,-1.56,-4.8,3243200,{"date":806,"open":807,"high":808,"low":807,"close":809,"change":561,"percent_change":810,"volume":811,"transactions":9,"vwap":809},"2026-07-02",31.79,33.19,32.51,3.57,2140900,{"date":813,"open":814,"high":815,"low":814,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-07-01",29.77,31.92,31.39,2.45,8.47,3197000,{"date":821,"open":822,"high":823,"low":824,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-06-30",29.14,29.5,28.02,28.94,-1.14,-3.79,2343400,{"date":830,"open":831,"high":832,"low":833,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-06-29",30.86,31.24,29.863,30.08,0.05,0.17,2382500,{"date":839,"open":840,"high":841,"low":840,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-06-26",27.73,30.15,30.030001,2.3,8.29,9062500,{"date":847,"open":848,"high":848,"low":26,"close":840,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":840},"2026-06-25",29.285,-1.39,-4.77,2259000,{"date":853,"open":854,"high":855,"low":856,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-06-24",29.32,29.98,28.9,29.12,-0.16,-0.55,2381200,{"date":862,"open":863,"high":864,"low":825,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-06-23",30.66,30.99,29.28,-0.69,-2.3,2155500,{"date":870,"open":871,"high":872,"low":873,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-06-22",30.41,31.37,28.85,29.97,-0.77,-2.5,1619500,{"date":879,"open":727,"high":880,"low":881,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-06-18",32.74,30.28,30.74,-3.87,-11.18,3352600,{"date":887,"open":888,"high":889,"low":890,"close":891,"change":399,"percent_change":892,"volume":893,"transactions":9,"vwap":891},"2026-06-17",36.5,37.88,34.3,34.61,-5.51,2207800,{"date":895,"open":896,"high":897,"low":898,"close":579,"change":550,"percent_change":899,"volume":900,"transactions":9,"vwap":579},"2026-06-16",36.62,37.795,36.495,-0.65,1175300,{"date":902,"open":580,"high":438,"low":187,"close":903,"change":551,"percent_change":904,"volume":905,"transactions":9,"vwap":903},"2026-06-15",36.87,-1.65,1040800,{"date":907,"open":908,"high":909,"low":282,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-06-12",36.41,38.029999,37.49,1.07,2.94,1097400,{"date":915,"open":916,"high":917,"low":918,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-06-11",36.51,37.275,34.85,36.42,-0.43,-1.17,1142000,{"date":924,"open":569,"high":925,"low":346,"close":926,"change":551,"percent_change":904,"volume":927,"transactions":9,"vwap":926},"2026-06-10",38.0099983,36.85,1154200,{"date":929,"open":930,"high":438,"low":270,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-06-09",37.8,37.47,-0.7,-1.83,1269200,{"date":936,"open":303,"high":937,"low":281,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-06-08",39.040001,38.17,-0.13,-0.34,1270700,{"date":943,"open":386,"high":944,"low":945,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-06-05",41.040001,37.686,38.3,-1.28,-3.23,1324900,{"date":951,"open":952,"high":953,"low":954,"close":466,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":466},"2026-06-04",41.5,41.849,38.93,-0.09,-0.23,1407900,{"date":959,"open":960,"high":428,"low":961,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-06-03",41.48,38.963,39.67,-2.61,-6.17,2093400,{"date":967,"open":968,"high":969,"low":970,"close":971,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":971},"2026-06-02",42.87,43.62,41.96,42.28,-2.16,-4.86,2236700,{"date":976,"open":977,"high":978,"low":979,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-06-01",41.58,44.64,40.8,44.44,4.08,10.11,2527500,{"date":985,"open":986,"high":987,"low":988,"close":989,"change":560,"percent_change":990,"volume":991,"transactions":9,"vwap":989},"2026-05-29",39.81,41.11,38.92,40.36,1.08,1875400,{"date":993,"open":994,"high":448,"low":995,"close":996,"change":997,"percent_change":338,"volume":998,"transactions":9,"vwap":996},"2026-05-28",38.63,38.375,39.93,1.11,1535000,{"date":1000,"open":1001,"high":996,"low":946,"close":478,"change":127,"percent_change":1002,"volume":1003,"transactions":9,"vwap":478},"2026-05-27",38.33,1.04,1188100,{"date":1005,"open":1006,"high":1007,"low":1008,"close":615,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":615},"2026-05-26",39.76,39.835,38,-1.71,-4.26,1491300,{"date":1013,"open":979,"high":1014,"low":1015,"close":1016,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1016},"2026-05-22",42.014999,39.099998,40.13,-0.5,-1.23,1204400,{"date":1021,"open":1022,"high":1023,"low":1024,"close":1025,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1025},"2026-05-21",41.12,41.545,39.41,40.63,-1.16,-2.78,1698700,{"date":1030,"open":1031,"high":1032,"low":1033,"close":1034,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1034},"2026-05-20",39.78,41.8,38.638,41.79,1.54,3.83,1713200,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1043,"change":127,"percent_change":46,"volume":1044,"transactions":9,"vwap":1043},"2026-05-19",40.86,41.43,39.225,40.25,2667300,{"date":1046,"open":1047,"high":325,"low":1048,"close":1049,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1049},"2026-05-18",39.2,37.19,39.85,0.94,2.42,2399200,{"date":1054,"open":1055,"high":1056,"low":366,"close":1057,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1057},"2026-05-15",37.45,40.46,38.91,4.83,14.17,6514500,{"date":1062,"open":1063,"high":1064,"low":1065,"close":1066,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1066},"2026-05-14",33.24,34.25,33.07,34.080002,1.33,4.06,3075100,{"date":1071,"open":656,"high":1072,"low":1073,"close":1074,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1074},"2026-05-13",35.19,32.5,32.75,-2.96,-8.29,3091800,{"date":1079,"open":1055,"high":889,"low":1080,"close":1081,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1081},"2026-05-12",35.63,35.71,-1.5,-4.03,2175200,{"date":1086,"open":549,"high":437,"low":1087,"close":1088,"change":399,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1088},"2026-05-11",36.795,37.21,-5.15,1852800,{"date":1092,"open":1093,"high":1093,"low":1094,"close":385,"change":1095,"percent_change":773,"volume":1096,"transactions":9,"vwap":385},"2026-05-08",40.39,38.49,-1.74,1472400,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1102,"change":491,"percent_change":678,"volume":1103,"transactions":9,"vwap":1102},"2026-05-07",41.44,42.3,40.555,40.97,1505800,{"date":1105,"open":489,"high":1106,"low":1107,"close":1108,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1108},"2026-05-06",40.885,38.72,40.69,0.6,1.5,1662600,{"date":1113,"open":1114,"high":1043,"low":1094,"close":1115,"change":955,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1115},"2026-05-05",40,40.09,-0.22,1003100,{"date":1119,"open":1120,"high":1121,"low":1122,"close":416,"change":1123,"percent_change":73,"volume":1124,"transactions":9,"vwap":416},"2026-05-04",40.76,42.099998,39.647,-0.44,1072000,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1130,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1130},"2026-05-01",42.25,43.099998,40.165,40.62,-0.61,-1.48,1195400,{"date":1135,"open":1114,"high":1136,"low":1137,"close":1138,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1138},"2026-04-30",41.34,39.53,41.23,0.57,1.4,1082500,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1147,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1147},"2026-04-29",40.5,40.82,39.75,40.66,-0.36,-0.88,1361000,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1156,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1156},"2026-04-28",42.99,43.85,40.94,41.02,-1.38,-3.25,1705400,{"date":1161,"open":1162,"high":1163,"low":1100,"close":1164,"change":1123,"percent_change":409,"volume":1165,"transactions":9,"vwap":1164},"2026-04-27",42.8,44.16,42.4,1087100,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1171,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1171},"2026-04-24",43.0099983,43.395,41.665,42.84,-0.48,-1.11,2001500,{"date":1176,"open":1177,"high":1177,"low":971,"close":1178,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1178},"2026-04-23",46.26,43.32,-4.41,-9.24,1809700,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1187,"change":963,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1187},"2026-04-22",50.34,51.09,47.049999,47.73,-5.18,1143700,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1184,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1184},"2026-04-21",50.73,52.19,50.049999,-0.26,-0.51,1112800,{"date":1199,"open":1200,"high":1201,"low":1200,"close":1202,"change":1203,"percent_change":460,"volume":1204,"transactions":9,"vwap":1202},"2026-04-20",49.76,51.235,50.6,0.63,1529000,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1210,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1210},"2026-04-17",50.47,50.775,49.415,49.97,0.64,1.3,1206000,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1219,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1219},"2026-04-16",49.6,50.85,49.158,49.33,0.59,1.21,1363000,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1228,"change":817,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1228},"2026-04-15",46.98,49.099998,46.28,48.74,5.29,1089900,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1236,"change":940,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1236},"2026-04-14",47.0099983,47.655,46.060001,46.29,-0.73,1298200,{"date":1240,"open":1241,"high":1242,"low":1243,"close":1242,"change":88,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1242},"2026-04-13",43.39,46.63,43,7.79,2112800,{"date":1247,"open":1248,"high":1249,"low":1168,"close":1250,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1250},"2026-04-10",45.68,46.255,43.26,-2.04,-4.5,1096300,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1259,"change":1196,"percent_change":1173,"volume":1260,"transactions":9,"vwap":1259},"2026-04-09",45.66,46.14,44.13,45.3,1743100,{"date":1262,"open":1263,"high":1264,"low":1265,"close":1266,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1266},"2026-04-08",47.62,47.84,45.12,45.81,-0.29,-0.63,1232200,{"date":1271,"open":1272,"high":1273,"low":1274,"close":1275,"change":1276,"percent_change":1026,"volume":1277,"transactions":9,"vwap":1275},"2026-04-07",46.42,47.105,45.33,46.099998,-0.54,850000,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1283,"change":1284,"percent_change":410,"volume":1285,"transactions":9,"vwap":1283},"2026-04-06",47.87,47.89,46.53,46.64,-1.21,1136000,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1291,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1291},"2026-04-02",46.39,48.165,45.98,47.85,1.29,2.77,989600,{"date":1296,"open":1297,"high":1298,"low":1299,"close":1300,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1300},"2026-04-01",45.73,47.44,44.77,46.56,0.45,0.98,1407000,{"date":1305,"open":1306,"high":1307,"low":1259,"close":1308,"change":560,"percent_change":1050,"volume":1309,"transactions":9,"vwap":1308},"2026-03-31",46.3,47.23,46.11,1028800,{"date":1311,"open":1312,"high":1313,"low":1312,"close":1248,"change":1314,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1248},"2026-03-30",44.69,46.5,1.16,2.61,1004100,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1322,"change":263,"percent_change":933,"volume":1323,"transactions":9,"vwap":1322},"2026-03-27",44.38,45.0099983,43.465,44.52,769400,{"date":1325,"open":1178,"high":1326,"low":1178,"close":1327,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1327},"2026-03-26",46.66,45.35,1.73,3.97,982500,{"date":1332,"open":1333,"high":1334,"low":1335,"close":969,"change":617,"percent_change":1336,"volume":1337,"transactions":9,"vwap":969},"2026-03-25",43.94,44.9,42.43,1.25,908400,{"date":1339,"open":1340,"high":1340,"low":1341,"close":1342,"change":1343,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1342},"2026-03-24",43.97,42,43.080002,-1.77,-3.95,1140900,{"date":1347,"open":1348,"high":1349,"low":1350,"close":1351,"change":1352,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1351},"2026-03-23",45.43,45.92,43.93,44.85,0.14,0.31,878900,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1360,"change":232,"percent_change":1237,"volume":1361,"transactions":9,"vwap":1360},"2026-03-20",44.42,45.63,43.5,44.71,1514800,{"date":1363,"open":1364,"high":1365,"low":1366,"close":1367,"change":1368,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1367},"2026-03-19",43.61,45.71,42.361,45.040001,0.77,1.74,1255600,{"date":1372,"open":1373,"high":1374,"low":1375,"close":1376,"change":1148,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1376},"2026-03-18",44.19,45.38,44.18,44.27,-0.81,892600,{"date":1380,"open":1381,"high":1382,"low":1383,"close":1384,"change":836,"percent_change":147,"volume":1385,"transactions":9,"vwap":1384},"2026-03-17",44.7,46.405,44.41,44.63,1027300,{"date":1387,"open":1388,"high":1389,"low":1375,"close":1390,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1390},"2026-03-16",45.02,45.488,44.46,-0.49,-1.09,1451800,{"date":1395,"open":1396,"high":1397,"low":1398,"close":1399,"change":1400,"percent_change":551,"volume":1401,"transactions":9,"vwap":1399},"2026-03-13",45.47,47.21,44.68,44.95,-0.28,1039200,{"date":1403,"open":1404,"high":1228,"low":1405,"close":1406,"change":1407,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1406},"2026-03-12",47.099998,45.105,45.23,-2.57,-5.38,1271600,{"date":1411,"open":1228,"high":1412,"low":1413,"close":1414,"change":1268,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1414},"2026-03-11",49.69,47.6,47.8,-1.3,1369300,{"date":1418,"open":1412,"high":1419,"low":1420,"close":1421,"change":1422,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1421},"2026-03-10",50.8,46.691,48.43,-2,-3.97,1046400,{"date":1426,"open":1427,"high":1428,"low":1429,"close":1430,"change":1431,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1430},"2026-03-09",50.54,51.29,48.95,50.43,-1.18,-2.29,1708900,{"date":1435,"open":1436,"high":1437,"low":1207,"close":1438,"change":1439,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1438},"2026-03-06",52.45,53.56,51.61,-1.59,-2.99,1651000,{"date":1443,"open":1444,"high":1445,"low":1444,"close":1446,"change":1447,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1446},"2026-03-05",51.99,53.9,53.2,1.2,2.31,2177300,{"date":1451,"open":1452,"high":1453,"low":1454,"close":1455,"change":763,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1455},"2026-03-04",50.099998,52.09,49.79,52,4.33,1336900,{"date":1459,"open":1460,"high":1461,"low":1460,"close":1462,"change":82,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1462},"2026-03-03",47.22,50.74,49.84,2.76,1355300,{"date":1466,"open":1467,"high":1468,"low":1469,"close":1470,"change":1471,"percent_change":410,"volume":1472,"transactions":9,"vwap":1470},"2026-03-02",48.51,49.53,47.534,48.5,-1.26,1320800,{"date":1474,"open":1291,"high":1475,"low":1476,"close":1200,"change":1477,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1200},"2026-02-27",49.89,46.31,2.89,6.17,3460600,{"date":1481,"open":1482,"high":1483,"low":1381,"close":1484,"change":1485,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1484},"2026-02-26",44.76,47.51,46.87,2.34,5.25,2274200,{"date":1489,"open":1490,"high":1491,"low":1492,"close":1493,"change":1494,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1493},"2026-02-25",42.89,44.855,40.771,44.53,2.2,5.2,2963100,{"date":1498,"open":1499,"high":1500,"low":1120,"close":1501,"change":1368,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1501},"2026-02-24",41.63,42.53,42.33,1.85,2980100,{"date":1505,"open":1506,"high":1507,"low":1508,"close":1509,"change":1010,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1509},"2026-02-23",44.94,45.77,41.45,41.56,-9.3,1453500,{"date":1513,"open":1514,"high":1515,"low":1516,"close":1517,"change":1518,"percent_change":469,"volume":1519,"transactions":9,"vwap":1517},"2026-02-20",45.26,48.011002,44.97,45.82,-0.02,1340400,{"date":1521,"open":1522,"high":1523,"low":1524,"close":1525,"change":1526,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1525},"2026-02-19",45.34,47.334,44.51,45.84,-3.62,-7.32,1774200,{"date":1530,"open":1531,"high":1532,"low":1533,"close":1534,"change":46,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1534},"2026-02-18",48.68,49.88,48.35,49.46,2.06,992800,{"date":1538,"open":1539,"high":1540,"low":1541,"close":1542,"change":1543,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1542},"2026-02-17",49.72,50.46,47.61,48.46,-0.94,-1.9,1627000,{"date":1547,"open":1548,"high":1549,"low":1550,"close":1551,"change":1552,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1551},"2026-02-13",49.91,50.42,48.41,49.4,0.12,0.24,1772200,{"date":1556,"open":1557,"high":1557,"low":1558,"close":1559,"change":1560,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1559},"2026-02-12",55.54,48.2,49.28,-6.19,-11.16,2576000,{"date":1564,"open":1565,"high":1566,"low":1567,"close":1568,"change":850,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1568},"2026-02-11",59.76,61.3,54.65,55.47,-7.92,2136600,{"date":1572,"open":1573,"high":1574,"low":1575,"close":1576,"change":1577,"percent_change":836,"volume":1578,"transactions":9,"vwap":1576},"2026-02-10",60.98,61.69,59.33,60.24,0.1,1620300,{"date":1580,"open":1581,"high":1582,"low":1583,"close":1584,"change":490,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1584},"2026-02-09",58.89,60.63,57.099998,60.14,0.18,1316000,{"date":1588,"open":1589,"high":1590,"low":1591,"close":1592,"change":1448,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1592},"2026-02-06",58.0099983,60.125,57.8,60.029999,4,1062800,{"date":1596,"open":1597,"high":1598,"low":1599,"close":1600,"change":1601,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1600},"2026-02-05",59.9,60.81,56.28,57.72,-2.68,-4.44,2344200,{"date":1605,"open":1606,"high":1607,"low":1608,"close":1609,"change":1448,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1609},"2026-02-04",57.43,60.73,56.73,60.4,3.98,1451400,{"date":1613,"open":1614,"high":1615,"low":1616,"close":1617,"change":1618,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1617},"2026-02-03",61.93,62.61,56.65,58.09,-7.7,-11.7,2218100,{"date":1622,"open":1623,"high":1624,"low":1625,"close":1626,"change":1392,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1626},"2026-02-02",66.87,68.019997,65.2,65.79,-1.63,1325900,{"date":1630,"open":1631,"high":1632,"low":1633,"close":1634,"change":137,"percent_change":46,"volume":1635,"transactions":9,"vwap":1634},"2026-01-30",65.72,67.81,65.23,66.88,2036800,{"date":1637,"open":1638,"high":1639,"low":1640,"close":1641,"change":1642,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1641},"2026-01-29",69.24,69.27,64.55,66.22,-3.53,-5.06,1599000,{"date":1646,"open":1647,"high":1648,"low":1649,"close":1650,"change":1109,"percent_change":431,"volume":1651,"transactions":9,"vwap":1650},"2026-01-28",69.035004,70.61,68.76,69.75,1485600,{"date":1653,"open":1654,"high":1655,"low":1656,"close":1657,"change":469,"percent_change":688,"volume":1658,"transactions":9,"vwap":1657},"2026-01-27",69,69.35,66.7,69.15,1148600,{"date":1660,"open":1639,"high":1661,"low":1662,"close":1663,"change":210,"percent_change":738,"volume":1664,"transactions":9,"vwap":1663},"2026-01-26",69.495,67.145,69.19,1041000,{"date":1666,"open":1667,"high":1668,"low":1669,"close":1670,"change":112,"percent_change":112,"volume":1671,"transactions":9,"vwap":1670},"2026-01-23",68.91,71.46,68.555,69.040001,1151200,{"date":1673,"open":1674,"high":1675,"low":1674,"close":1676,"change":200,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1676},"2026-01-22",67.57,69.626,69.050003,3.35,1059600,{"date":1680,"open":1681,"high":1682,"low":1683,"close":1684,"change":1685,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1684},"2026-01-21",63.73,67.080002,62.965,66.81,3.96,6.3,1429200,{"date":1689,"open":1690,"high":1691,"low":1692,"close":1693,"change":1694,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1693},"2026-01-20",67.17,68.12,62,62.85,-5.35,-7.84,2134900,{"date":1698,"open":1699,"high":1700,"low":1701,"close":1702,"change":1703,"percent_change":911,"volume":1704,"transactions":9,"vwap":1702},"2026-01-16",66.72,69.81,66.605,68.2,0.72,1529900,{"date":1706,"open":1707,"high":1708,"low":1709,"close":1710,"change":1711,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1710},"2026-01-15",68,68.92,66.11,67.48,-0.45,-0.66,1253900,{"date":1715,"open":1716,"high":1717,"low":1718,"close":1719,"change":1720,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1719},"2026-01-14",65.83,68.88,65.705,67.93,2.73,4.19,1070200,{"date":1724,"open":1725,"high":1707,"low":1726,"close":1625,"change":867,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1625},"2026-01-13",67.95,65.029999,-3.41,840500,{"date":1730,"open":1731,"high":1732,"low":1733,"close":1734,"change":1735,"percent_change":1415,"volume":1736,"transactions":9,"vwap":1734},"2026-01-12",68.38,68.55,66.35,67.5,-0.89,634400,{"date":1738,"open":1739,"high":1740,"low":1741,"close":1742,"change":1743,"percent_change":826,"volume":1744,"transactions":9,"vwap":1742},"2026-01-09",69.33,70.07,67.45,68.39,-0.79,527000,{"date":1746,"open":1747,"high":1748,"low":1749,"close":1750,"change":1431,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1750},"2026-01-08",69.54,70.235,68.61,69.18,-1.68,811300,{"date":1754,"open":1755,"high":1756,"low":1757,"close":1758,"change":491,"percent_change":127,"volume":1759,"transactions":9,"vwap":1758},"2026-01-07",69.68,71.25,68.87,70.36,883300,{"date":1761,"open":1762,"high":1763,"low":1762,"close":1763,"change":1764,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1763},"2026-01-06",66.080002,70.080002,3.39,5.08,1081300,{"date":1768,"open":1769,"high":1770,"low":1771,"close":1772,"change":1773,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1772},"2026-01-05",63.3,68.33,62.9,66.69,3.62,5.74,1570700,{"date":1777,"open":1778,"high":1779,"low":1780,"close":1781,"change":867,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1781},"2026-01-02",66.55,67.56,63.02,63.07,-3.52,1227900,{"date":1785,"open":1786,"high":1787,"low":1788,"close":1789,"change":1173,"percent_change":294,"volume":1790,"transactions":9,"vwap":1789},"2025-12-31",66.050003,66.745,65.3,65.37,765700,{"date":1792,"open":1793,"high":1702,"low":1794,"close":1795,"change":1796,"percent_change":1627,"volume":1797,"transactions":9,"vwap":1795},"2025-12-30",67.18,66.295,66.48,-1.1,707000,{"date":1799,"open":1800,"high":1801,"low":1802,"close":1803,"change":1577,"percent_change":210,"volume":1804,"transactions":9,"vwap":1803},"2025-12-29",67.4,68.45,66.86,67.58,1042500,{"date":1806,"open":1807,"high":1808,"low":1809,"close":1710,"change":252,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1710},"2025-12-26",67.92,68.165,66.815,-0.82,677600,{"date":1813,"open":1814,"high":1815,"low":1816,"close":1817,"change":89,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1817},"2025-12-24",67.3,68.615,66.43,68.040001,1.52,357400,{"date":1821,"open":1822,"high":1823,"low":1824,"close":1825,"change":1018,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1825},"2025-12-23",67.555,68.47,66.099998,67.019997,-1.8,659700,{"date":1829,"open":1830,"high":1831,"low":1674,"close":1832,"change":1018,"percent_change":1343,"volume":1833,"transactions":9,"vwap":1832},"2025-12-22",69.64,70.56,68.25,805900,{"date":1835,"open":1836,"high":1837,"low":1836,"close":1838,"change":1839,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1838},"2025-12-19",67.86,70,69.48,1.14,1.67,1939400,{"date":1843,"open":1772,"high":1654,"low":1795,"close":1844,"change":1328,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1844},"2025-12-18",68.34,2.6,1463000,{"date":1848,"open":1849,"high":1654,"low":1849,"close":1850,"change":1851,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1850},"2025-12-17",65.89,66.61,0.61,0.92,1032800,{"date":1855,"open":1656,"high":1856,"low":1857,"close":1858,"change":1859,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1858},"2025-12-16",68.35,65.71,66,-1.41,-2.09,890700,{"date":1863,"open":1864,"high":1865,"low":1866,"close":1867,"change":1267,"percent_change":920,"volume":1868,"transactions":9,"vwap":1867},"2025-12-15",67.72,68.83,66.027,67.41,1303100,{"date":1870,"open":1871,"high":1872,"low":1873,"close":1874,"change":1875,"percent_change":1876,"volume":1253,"transactions":9,"vwap":1874},"2025-12-12",68.31,69.32,66.34,67.7,-0.18,-0.27,{"date":1878,"open":1707,"high":1879,"low":1734,"close":1880,"change":1881,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1880},"2025-12-11",69.95,67.88,-1.04,-1.51,1210000,{"date":1885,"open":1886,"high":1887,"low":1888,"close":1708,"change":1585,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1708},"2025-12-10",68.69,69.415,66.85,0.26,1115100,{"date":1892,"open":1893,"high":1648,"low":1844,"close":1894,"change":920,"percent_change":551,"volume":1895,"transactions":9,"vwap":1894},"2025-12-09",68.96,68.74,1190300,{"date":1897,"open":1898,"high":1899,"low":1900,"close":1901,"change":1251,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1901},"2025-12-08",70.95,71.55,68.77,69.17,-2.86,1142100,{"date":1905,"open":1906,"high":25,"low":1907,"close":1908,"change":1909,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1908},"2025-12-05",69.88,69.7,71.21,0.95,1.35,1303500,{"date":1913,"open":1914,"high":1915,"low":1654,"close":1916,"change":1917,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1916},"2025-12-04",69.66,70.915,70.26,0.85,1.22,1145500,{"date":1921,"open":1922,"high":1923,"low":1924,"close":1925,"change":1926,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1925},"2025-12-03",65.41,69.73,64.915,69.41,4.55,7.02,1722800,{"date":1930,"open":1931,"high":1932,"low":1933,"close":1934,"change":1889,"percent_change":127,"volume":1935,"transactions":9,"vwap":1934},"2025-12-02",64.93,65.16,63.615,64.86,843100,{"date":1937,"open":1938,"high":1939,"low":1940,"close":1941,"change":1942,"percent_change":1818,"volume":1943,"transactions":9,"vwap":1941},"2025-12-01",63.29,65.115,63.17,64.6,0.97,990800,{"date":1945,"open":1771,"high":1946,"low":1947,"close":1948,"change":1949,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1948},"2025-11-28",64.16,62.47,63.63,0.65,1.03,375100,{"date":1953,"open":1954,"high":1955,"low":1956,"close":1957,"change":1958,"percent_change":232,"volume":1959,"transactions":9,"vwap":1957},"2025-11-26",63.31,64.059998,62.59,62.98,-0.21,792500,{"date":1961,"open":1962,"high":1963,"low":1964,"close":1965,"change":1966,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1965},"2025-11-25",61.79,63.24,61.755,63.19,1.53,2.48,937700,{"date":1970,"open":1971,"high":1972,"low":1598,"close":1973,"change":376,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1973},"2025-11-24",62.72,63.79,61.66,-1.94,1207500,{"date":1977,"open":1978,"high":1979,"low":1978,"close":1980,"change":1981,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1980},"2025-11-21",59.63,62.93,62.88,3.52,5.93,2124500,{"date":1985,"open":1986,"high":1987,"low":1988,"close":1989,"change":1990,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1989},"2025-11-20",60.61,61.86,58.595,59.36,-2.1,-3.42,1771700,{"date":1994,"open":1995,"high":1996,"low":1997,"close":1998,"change":89,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1998},"2025-11-19",60.34,63.96,60.25,61.46,1.69,1525300,{"date":2002,"open":2003,"high":2004,"low":2005,"close":2006,"change":2007,"percent_change":2008,"volume":1028,"transactions":9,"vwap":2006},"2025-11-18",58.58,61.0050011,58.505,60.44,1.56,2.65,{"date":2010,"open":2011,"high":2012,"low":2013,"close":2014,"change":2015,"percent_change":2016,"volume":2017,"transactions":9,"vwap":2014},"2025-11-17",61.6,61.67,58.43,58.88,-2.19,-3.59,1623700,{"date":2019,"open":2020,"high":2021,"low":2022,"close":2023,"change":1343,"percent_change":2024,"volume":2025,"transactions":9,"vwap":2023},"2025-11-14",60.94,65.14,60.5,61.07,-2.82,2663800,{"date":2027,"open":2028,"high":1931,"low":1986,"close":2029,"change":911,"percent_change":1328,"volume":2030,"transactions":9,"vwap":2029},"2025-11-13",61.049999,62.84,2875500,{"date":2032,"open":2033,"high":2034,"low":2035,"close":2036,"change":1796,"percent_change":787,"volume":2037,"transactions":9,"vwap":2036},"2025-11-12",63.46,64.098999,61.64,61.77,1084000,{"date":2039,"open":2040,"high":2041,"low":2042,"close":2043,"change":2044,"percent_change":253,"volume":2045,"transactions":9,"vwap":2043},"2025-11-11",63.15,63.7,61.27,62.87,-1.02,1383300,{"date":2047,"open":2048,"high":1996,"low":2049,"close":2050,"change":2051,"percent_change":2052,"volume":2053,"transactions":9,"vwap":2050},"2025-11-10",62.02,60.675,63.89,3.19,5.26,1844400,{"date":2055,"open":2056,"high":2057,"low":2058,"close":2059,"change":2060,"percent_change":2061,"volume":2062,"transactions":9,"vwap":2059},"2025-11-07",58.099998,60.84,58.02,60.7,1.9,3.23,1384500,{"date":2064,"open":2065,"high":2066,"low":2067,"close":2068,"change":2069,"percent_change":2070,"volume":2071,"transactions":9,"vwap":2068},"2025-11-06",61.17,62.384,58.37,58.8,-1.4,-2.33,1518800,{"date":2073,"open":2074,"high":1576,"low":2075,"close":2076,"change":1067,"percent_change":796,"volume":2077,"transactions":9,"vwap":2076},"2025-11-05",59.080002,58.845,60.2,1001000,{"date":2079,"open":2080,"high":2081,"low":2082,"close":2083,"change":1544,"percent_change":2084,"volume":2085,"transactions":9,"vwap":2083},"2025-11-04",59.8,61.48,58.29,58.87,-3.13,1235200,{"date":2087,"open":2088,"high":2089,"low":2090,"close":2091,"change":1377,"percent_change":2092,"volume":2093,"transactions":9,"vwap":2091},"2025-11-03",61,61.35,59.145,60.77,-1.32,1838000,{"date":2095,"open":2096,"high":1614,"low":2097,"close":2098,"change":1966,"percent_change":2099,"volume":2100,"transactions":9,"vwap":2098},"2025-10-31",60.040001,59.545,61.58,2.55,1194700,{"date":2102,"open":2068,"high":2103,"low":2104,"close":2105,"change":1220,"percent_change":607,"volume":2106,"transactions":9,"vwap":2105},"2025-10-30",60.6,58.718,60.049999,1151700,{"date":2108,"open":2109,"high":2110,"low":2111,"close":2112,"change":2092,"percent_change":2113,"volume":2114,"transactions":9,"vwap":2112},"2025-10-29",60.58,61.28,58.92,59.46,-2.17,1026700,{"date":2116,"open":2117,"high":2118,"low":2119,"close":2120,"change":2121,"percent_change":2122,"volume":2123,"transactions":9,"vwap":2120},"2025-10-28",62.58,64.19,60.57,60.78,-1.86,-2.97,1234800,{"date":2125,"open":2119,"high":2126,"low":2127,"close":2128,"change":338,"percent_change":2129,"volume":2130,"transactions":9,"vwap":2128},"2025-10-27",63.55,60.16,62.64,4.78,1384100,{"date":2132,"open":1582,"high":2088,"low":2133,"close":2134,"change":939,"percent_change":1116,"volume":2135,"transactions":9,"vwap":2134},"2025-10-24",59.12,59.78,781300,{"date":2137,"open":2138,"high":2139,"low":2140,"close":2141,"change":1353,"percent_change":2142,"volume":2143,"transactions":9,"vwap":2141},"2025-10-23",59.67,60.33,58.558,59.91,0.52,1044700,{"date":2145,"open":2146,"high":2147,"low":2148,"close":2149,"change":1751,"percent_change":2150,"volume":2151,"transactions":9,"vwap":2149},"2025-10-22",61.029999,61.26,59.09,59.6,-2.74,1491700,{"date":2153,"open":2154,"high":2155,"low":2156,"close":2110,"change":2157,"percent_change":2158,"volume":2159,"transactions":9,"vwap":2110},"2025-10-21",58.73,62.25,58.661,3.18,5.47,1426000,{"date":2161,"open":2162,"high":2163,"low":1591,"close":2056,"change":2164,"percent_change":1139,"volume":2165,"transactions":9,"vwap":2056},"2025-10-20",58.57,60,0.33,1529800,{"date":2167,"open":2168,"high":2169,"low":2170,"close":2171,"change":1447,"percent_change":2172,"volume":2173,"transactions":9,"vwap":2171},"2025-10-17",56.19,58.040001,56.13,57.77,2.12,884400,{"date":2175,"open":2176,"high":2177,"low":2178,"close":2179,"change":233,"percent_change":904,"volume":2180,"transactions":9,"vwap":2179},"2025-10-16",57.46,58.55,56.501,56.57,2011500,{"date":2182,"open":2183,"high":2184,"low":2185,"close":2186,"change":2113,"percent_change":2187,"volume":2188,"transactions":9,"vwap":2186},"2025-10-15",60.080002,60.099998,57.061001,57.52,-3.64,1937000,{"date":2190,"open":2191,"high":2192,"low":2193,"close":2194,"change":2195,"percent_change":1139,"volume":2196,"transactions":9,"vwap":2194},"2025-10-14",58.18,60.569,57.7,59.69,0.34,862200,{"date":2198,"open":2082,"high":2199,"low":2200,"close":2201,"change":2202,"percent_change":2203,"volume":2204,"transactions":9,"vwap":2201},"2025-10-13",59.37,57.13,59.35,2.01,3.51,1084500,{"date":2206,"open":2163,"high":2207,"low":2208,"close":2209,"change":284,"percent_change":2210,"volume":2211,"transactions":9,"vwap":2209},"2025-10-10",60.26,56.095001,57.34,-3.6,1886200,{"date":2213,"open":2214,"high":2163,"low":2003,"close":2215,"change":2216,"percent_change":1552,"volume":2217,"transactions":9,"vwap":2215},"2025-10-09",59.32,59.48,0.07,818000,{"date":2219,"open":2220,"high":2221,"low":2177,"close":2222,"change":421,"percent_change":2223,"volume":2224,"transactions":9,"vwap":2222},"2025-10-08",59.049999,60.35,59.41,0.8,911100,{"date":2226,"open":2227,"high":2228,"low":2229,"close":2230,"change":449,"percent_change":284,"volume":2231,"transactions":9,"vwap":2230},"2025-10-07",60.79,61.16,58.24,58.94,922800,{"date":2233,"open":2234,"high":2235,"low":2230,"close":2236,"change":2237,"percent_change":2237,"volume":2238,"transactions":9,"vwap":2236},"2025-10-06",60.3,61.4,60.23,0,1315300,{"date":2240,"open":2241,"high":2242,"low":2243,"close":2236,"change":132,"percent_change":2244,"volume":2245,"transactions":9,"vwap":2236},"2025-10-03",59.7,61.14,59.38,1.31,1872900,{"date":2247,"open":2248,"high":2249,"low":2250,"close":2251,"change":2252,"percent_change":2253,"volume":2254,"transactions":9,"vwap":2251},"2025-10-02",59.43,62.26,58.67,59.45,2.57,4.52,2415000,{"date":2256,"open":2257,"high":2258,"low":2259,"close":2260,"change":1017,"percent_change":2261,"volume":2262,"transactions":9,"vwap":2260},"2025-10-01",57.68,58.855,55.61,56.88,-0.87,1312500,{"date":2264,"open":2265,"high":2266,"low":2267,"close":2268,"change":2269,"percent_change":2270,"volume":2271,"transactions":9,"vwap":2268},"2025-09-30",59.47,59.89,56.89,57.38,-2.54,-4.24,1817700,{"date":2273,"open":2274,"high":2275,"low":2276,"close":2277,"change":2278,"percent_change":2279,"volume":2280,"transactions":9,"vwap":2277},"2025-09-29",58.51,60.53,57.37,59.92,1.91,3.29,1507300,{"date":2282,"open":2283,"high":2284,"low":2285,"close":1589,"change":2286,"percent_change":2287,"volume":2288,"transactions":9,"vwap":1589},"2025-09-26",55.85,58.75,55.72,2.02,3.61,1622100,{"date":2290,"open":2291,"high":2292,"low":2293,"close":2294,"change":2295,"percent_change":1642,"volume":2296,"transactions":9,"vwap":2294},"2025-09-25",56.75,57.78,55.69,55.99,-2.05,1350600,{"date":2298,"open":2299,"high":2300,"low":2301,"close":2169,"change":2244,"percent_change":1448,"volume":2302,"transactions":9,"vwap":2169},"2025-09-24",56.84,58.49,56.722,1499600,{"date":2304,"open":2305,"high":2056,"low":2306,"close":1608,"change":2307,"percent_change":2092,"volume":2308,"transactions":9,"vwap":1608},"2025-09-23",57.93,55.84,-0.76,1362000,{"date":2310,"open":2267,"high":2083,"low":2311,"close":2312,"change":53,"percent_change":2313,"volume":2314,"transactions":9,"vwap":2312},"2025-09-22",56.4,57.49,0.86,2222800,{"date":2316,"open":2317,"high":2318,"low":2319,"close":2320,"change":2321,"percent_change":1123,"volume":2322,"transactions":9,"vwap":2320},"2025-09-19",57.26,57.63,55.935,57,-0.25,1706500,{"date":2324,"open":2317,"high":2325,"low":2326,"close":2327,"change":2328,"percent_change":2329,"volume":2330,"transactions":9,"vwap":2327},"2025-09-18",57.67,55.945,57.25,0.89,1.58,1308100,{"date":2332,"open":2333,"high":2334,"low":2306,"close":2335,"change":1123,"percent_change":875,"volume":2336,"transactions":9,"vwap":2335},"2025-09-17",56.55,58.42,56.36,1368600,{"date":2338,"open":2339,"high":2340,"low":2341,"close":2342,"change":1447,"percent_change":763,"volume":2343,"transactions":9,"vwap":2342},"2025-09-16",55.73,56.82,54.775,56.8,1651400,{"date":2345,"open":2346,"high":2347,"low":2348,"close":2349,"change":1196,"percent_change":2350,"volume":2351,"transactions":9,"vwap":2349},"2025-09-15",57.060001,57.24,54.36,55.6,-0.91,2410700,{"date":2353,"open":2111,"high":2354,"low":2355,"close":2356,"change":2357,"percent_change":2358,"volume":2359,"transactions":9,"vwap":2356},"2025-09-12",59,55.91,56.11,-2.39,-4.09,1477600,{"date":2361,"open":2362,"high":2154,"low":2363,"close":2364,"change":1910,"percent_change":2365,"volume":2366,"transactions":9,"vwap":2364},"2025-09-11",57.35,57.043999,58.5,2.36,1451200,{"date":2368,"open":2369,"high":2370,"low":2371,"close":2372,"change":2373,"percent_change":2374,"volume":2375,"transactions":9,"vwap":2372},"2025-09-10",59.72,59.88,56.135,57.15,-2.83,-4.72,2145100,{"date":2377,"open":2012,"high":2378,"low":2379,"close":2380,"change":1439,"percent_change":2381,"volume":2382,"transactions":9,"vwap":2380},"2025-09-09",61.78,59.83,59.98,-2.58,1182900,{"date":2384,"open":1979,"high":2385,"low":2119,"close":2386,"change":2387,"percent_change":2388,"volume":2389,"transactions":9,"vwap":2386},"2025-09-08",63.12,61.57,-1.55,-2.46,1329700,{"date":2391,"open":1771,"high":2392,"low":2393,"close":2385,"change":1368,"percent_change":2394,"volume":2395,"transactions":9,"vwap":2385},"2025-09-05",64.22,61.74,1.23,1609600,{"date":2397,"open":2398,"high":2398,"low":2386,"close":2399,"change":2400,"percent_change":358,"volume":2401,"transactions":9,"vwap":2399},"2025-09-04",63.71,62.35,-1.69,1572200,{"date":2403,"open":2404,"high":2405,"low":2406,"close":2407,"change":939,"percent_change":689,"volume":2408,"transactions":9,"vwap":2407},"2025-09-03",64.23,64.52,62.79,64.040001,1187300,{"date":2410,"open":1858,"high":2411,"low":1957,"close":2412,"change":2413,"percent_change":2414,"volume":2415,"transactions":9,"vwap":2412},"2025-09-02",66.36,64.17,-3.09,-4.59,1734900,{"date":2417,"open":2418,"high":2419,"low":2420,"close":2421,"change":710,"percent_change":1400,"volume":2422,"transactions":9,"vwap":2421},"2025-08-29",67.010002,68.059998,66.8,67.26,1050000,{"date":2424,"open":2425,"high":2425,"low":2426,"close":1741,"change":2427,"percent_change":859,"volume":2428,"transactions":9,"vwap":1741},"2025-08-28",68.56,66.95,-0.37,984500,{"date":2430,"open":2431,"high":1707,"low":1684,"close":2432,"change":159,"percent_change":243,"volume":2433,"transactions":9,"vwap":2432},"2025-08-27",67.11,67.82,1591600,{"date":2435,"open":2436,"high":1801,"low":1699,"close":1682,"change":73,"percent_change":2437,"volume":2438,"transactions":9,"vwap":1682},"2025-08-26",67.78,-1.58,1162400,{"date":2440,"open":2441,"high":2442,"low":1874,"close":2443,"change":1343,"percent_change":410,"volume":2444,"transactions":9,"vwap":2443},"2025-08-25",70.089996,70.135,68.16,796000,{"date":2446,"open":2447,"high":2448,"low":2449,"close":2450,"change":817,"percent_change":2451,"volume":2452,"transactions":9,"vwap":2450},"2025-08-22",67.61,72,67.13,69.93,3.63,2014800,{"date":2454,"open":2455,"high":2456,"low":2457,"close":1710,"change":2458,"percent_change":2459,"volume":2460,"transactions":9,"vwap":1710},"2025-08-21",66.84,67.935,65.75,-0.08,-0.12,1385800,{"date":2462,"open":2463,"high":2464,"low":2465,"close":1779,"change":1392,"percent_change":1439,"volume":2466,"transactions":9,"vwap":1779},"2025-08-20",67.87,68.7,67.28,1221900,{"date":2468,"open":2469,"high":2470,"low":2471,"close":2472,"change":2473,"percent_change":617,"volume":2474,"transactions":9,"vwap":2472},"2025-08-19",69.26,70.913,68.345,68.65,0.37,1860800,{"date":2476,"open":2477,"high":2478,"low":2479,"close":2480,"change":2481,"percent_change":326,"volume":2482,"transactions":9,"vwap":2480},"2025-08-18",67.22,69.2,65.78,68.28,1.82,2764700,{"date":2484,"open":1898,"high":2485,"low":2486,"close":2487,"change":2488,"percent_change":2489,"volume":2490,"transactions":9,"vwap":2487},"2025-08-15",71,64.51,66.46,-11.66,-14.93,7480900,{"date":2492,"open":2493,"high":2494,"low":2495,"close":2496,"change":2387,"percent_change":2497,"volume":2498,"transactions":9,"vwap":2496},"2025-08-14",78.71,79.655,77.57,78.12,-1.95,2712500,{"date":2500,"open":2501,"high":2502,"low":2503,"close":2502,"change":388,"percent_change":2504,"volume":2505,"transactions":9,"vwap":2502},"2025-08-13",76.5,79.67,75.9,4.98,1706300,{"date":2507,"open":2508,"high":2509,"low":2510,"close":2511,"change":2512,"percent_change":2513,"volume":2514,"transactions":9,"vwap":2511},"2025-08-12",75.23,77.18,74.78,75.89,1.32,1.77,1663200,{"date":2516,"open":2517,"high":2518,"low":2519,"close":2520,"change":2521,"percent_change":2522,"volume":2523,"transactions":9,"vwap":2520},"2025-08-11",75.43,76.37,73.98,74.57,-0.11,-0.15,1635300,{"date":2525,"open":2526,"high":2527,"low":2528,"close":2529,"change":2530,"percent_change":2531,"volume":2532,"transactions":9,"vwap":2529},"2025-08-08",78.07,78.3,74.15,74.68,-3.26,-4.18,2214000,{"date":2534,"open":2535,"high":2536,"low":2537,"close":2538,"change":1743,"percent_change":2539,"volume":2540,"transactions":9,"vwap":2538},"2025-08-07",80.91,82.71,77.089996,77.94,-1,2323000,{"date":2542,"open":2543,"high":2544,"low":2545,"close":2546,"change":1735,"percent_change":517,"volume":1775,"transactions":9,"vwap":2546},"2025-08-06",80,80.43,77.74,78.73,{"date":2548,"open":2549,"high":2550,"low":2527,"close":2551,"change":2552,"percent_change":589,"volume":2553,"transactions":9,"vwap":2551},"2025-08-05",81.54,81.6,79.62,-2.41,1970100,{"date":2555,"open":2556,"high":2557,"low":2558,"close":2559,"change":200,"percent_change":2560,"volume":2561,"transactions":9,"vwap":2559},"2025-08-04",81.56,82.79,80.968,82.029999,2.81,1564600,{"date":2563,"open":2564,"high":2564,"low":2565,"close":2566,"change":2567,"percent_change":2568,"volume":2569,"transactions":9,"vwap":2566},"2025-08-01",82.88,79.48,79.79,-4.47,-5.31,2192700,{"date":2571,"open":2572,"high":2572,"low":2573,"close":2574,"change":2575,"percent_change":2576,"volume":2577,"transactions":9,"vwap":2574},"2025-07-31",89.37,84.010002,84.26,-5.39,-6.01,1649300,{"date":2579,"open":2580,"high":2581,"low":2582,"close":2583,"change":2584,"percent_change":2585,"volume":2586,"transactions":9,"vwap":2583},"2025-07-30",90.95,93.19,88.93,89.65,-1.19,-1.31,1324800,{"date":2588,"open":2589,"high":2590,"low":2591,"close":2592,"change":2388,"percent_change":358,"volume":2593,"transactions":9,"vwap":2592},"2025-07-29",93.54,93.555,89.4,90.84,1315400,{"date":2595,"open":2596,"high":2597,"low":2598,"close":2599,"change":560,"percent_change":2600,"volume":2601,"transactions":9,"vwap":2599},"2025-07-28",93.33,94.35,92.693,93.3,0.46,1437600,{"date":2603,"open":2604,"high":2605,"low":2606,"close":2607,"change":2608,"percent_change":2609,"volume":2610,"transactions":9,"vwap":2607},"2025-07-25",89.46,93.74,88.76,92.87,4.05,4.56,1397700,{"date":2612,"open":2613,"high":2614,"low":2615,"close":2616,"change":947,"percent_change":2617,"volume":2618,"transactions":9,"vwap":2616},"2025-07-24",89.23,90.44,87.56,88.82,-1.42,1130900,{"date":2620,"open":2621,"high":2622,"low":2623,"close":2624,"change":243,"percent_change":2625,"volume":2626,"transactions":9,"vwap":2624},"2025-07-23",89.72,90.63,88.66,90.099998,1.24,1183800,{"date":2628,"open":2629,"high":2630,"low":2631,"close":2632,"change":2633,"percent_change":2634,"volume":2635,"transactions":9,"vwap":2632},"2025-07-22",87.010002,89.77,86.505,89,3.27,3.81,2206300,{"date":2637,"open":2638,"high":2639,"low":2640,"close":2641,"change":779,"percent_change":2642,"volume":2643,"transactions":9,"vwap":2641},"2025-07-21",86.43,86.88,85.11,85.73,1.65,1176600,{"date":2645,"open":2646,"high":2647,"low":2648,"close":2649,"change":263,"percent_change":2650,"volume":2651,"transactions":9,"vwap":2649},"2025-07-18",85.57,85.688,83.445,84.34,-0.97,1008600,{"date":2653,"open":2654,"high":2655,"low":2656,"close":2657,"change":347,"percent_change":137,"volume":2658,"transactions":9,"vwap":2657},"2025-07-17",85.44,86.857,84.44,85.17,1119100,{"date":2660,"open":2661,"high":2662,"low":2663,"close":2664,"change":2665,"percent_change":2666,"volume":2667,"transactions":9,"vwap":2664},"2025-07-16",83.44,84.65,82.49,84.61,2.14,2.59,1246400,{"date":2669,"open":2670,"high":2671,"low":2672,"close":2673,"change":947,"percent_change":2674,"volume":2675,"transactions":9,"vwap":2673},"2025-07-15",84.81,85.624,82.39,82.47,-1.53,792600,{"date":2677,"open":2678,"high":2679,"low":2680,"close":2681,"change":2682,"percent_change":1009,"volume":2683,"transactions":9,"vwap":2681},"2025-07-14",85.21,85.95,83.57,83.75,-1.46,1166300,{"date":2685,"open":2686,"high":2687,"low":2688,"close":2678,"change":2689,"percent_change":963,"volume":2690,"transactions":9,"vwap":2678},"2025-07-11",86.56,87.302,85,-2.28,757100,{"date":2692,"open":2693,"high":2694,"low":2695,"close":2696,"change":2697,"percent_change":285,"volume":2698,"transactions":9,"vwap":2696},"2025-07-10",92.5,92.58,87.46,87.49,-5.26,1517800,{"date":2700,"open":2701,"high":2702,"low":2703,"close":2704,"change":1116,"percent_change":550,"volume":2705,"transactions":9,"vwap":2704},"2025-07-09",93.17,95.26,91.83,92.75,681200,{"date":2707,"open":2708,"high":2709,"low":2710,"close":2711,"change":2712,"percent_change":188,"volume":1759,"transactions":9,"vwap":2711},"2025-07-08",91.84,94.32,90.85,92.97,2.07,{"date":2714,"open":2715,"high":2716,"low":2717,"close":2718,"change":1810,"percent_change":1735,"volume":2719,"transactions":9,"vwap":2718},"2025-07-07",91.67,94.095001,89.74,90.9,1218500,{"date":2721,"open":2722,"high":2723,"low":2724,"close":2725,"change":53,"percent_change":617,"volume":2726,"transactions":9,"vwap":2725},"2025-07-03",92.17,93.365,91.52,91.72,345100,{"date":2728,"open":2693,"high":2729,"low":2730,"close":2731,"change":772,"percent_change":2732,"volume":2733,"transactions":9,"vwap":2731},"2025-07-02",92.863,90.4,91.23,-1.44,888000,{"date":2735,"open":2736,"high":2737,"low":2738,"close":2739,"change":2740,"percent_change":2741,"volume":2742,"transactions":9,"vwap":2739},"2025-07-01",90.5,94.59,90.45,92.56,1.72,1.89,892800,{"date":2744,"open":2703,"high":2745,"low":2746,"close":2592,"change":1267,"percent_change":2747,"volume":2748,"transactions":9,"vwap":2592},"2025-06-30",91.894,90,-0.32,768600,{"date":2750,"open":2751,"high":2752,"low":2753,"close":2754,"change":315,"percent_change":920,"volume":2755,"transactions":9,"vwap":2754},"2025-06-27",92.12,93.080002,90.059998,91.13,1747700,{"date":2757,"open":2758,"high":2759,"low":2760,"close":2724,"change":2761,"percent_change":2762,"volume":2763,"transactions":9,"vwap":2724},"2025-06-26",89.24,91.54,88.099998,2.62,2.95,1061800,{"date":2765,"open":2766,"high":2767,"low":2768,"close":2769,"change":2770,"percent_change":2771,"volume":2772,"transactions":9,"vwap":2769},"2025-06-25",91.22,91.25,88.64,88.9,-2.21,-2.43,973300,{"date":2774,"open":2775,"high":2776,"low":2777,"close":2778,"change":2779,"percent_change":648,"volume":2780,"transactions":9,"vwap":2778},"2025-06-24",89.35,92.2,89.089996,91.11,2.69,1249000,{"date":2782,"open":2783,"high":2784,"low":2785,"close":2786,"change":2787,"percent_change":67,"volume":2788,"transactions":9,"vwap":2786},"2025-06-23",87,88.5,86.019997,88.42,0.79,961400,{"date":2790,"open":2791,"high":2591,"low":2792,"close":2793,"change":2794,"percent_change":920,"volume":2795,"transactions":9,"vwap":2793},"2025-06-20",87.69,86.68,87.63,-0.38,1252500,{"date":2797,"open":2798,"high":2799,"low":2800,"close":2801,"change":639,"percent_change":2802,"volume":2803,"transactions":9,"vwap":2801},"2025-06-18",92.25,92.69,88,88.010002,-4.98,2047000,{"date":2805,"open":2806,"high":2807,"low":2808,"close":2809,"change":2810,"percent_change":2811,"volume":2812,"transactions":9,"vwap":2809},"2025-06-17",94,95.38,92.36,92.62,-3.19,-3.33,1328900,{"date":2814,"open":2815,"high":2816,"low":2817,"close":2818,"change":2513,"percent_change":2819,"volume":2820,"transactions":9,"vwap":2818},"2025-06-16",96.86,96.99,94.92,95.81,1.88,1222000,{"date":2822,"open":2823,"high":2824,"low":2825,"close":2826,"change":2827,"percent_change":2828,"volume":2829,"transactions":9,"vwap":2826},"2025-06-13",96.74,97.65,93.51,94.040001,-4.2,-4.28,1334000,{"date":2831,"open":2832,"high":2833,"low":2834,"close":2835,"change":1902,"percent_change":2373,"volume":2836,"transactions":9,"vwap":2835},"2025-06-12",100,100.195,97.75,98.24,735300,{"date":2838,"open":2839,"high":2840,"low":2841,"close":2842,"change":2843,"percent_change":2844,"volume":2845,"transactions":9,"vwap":2842},"2025-06-11",103.35,104.18,100.99,101.099998,-2.18,-2.11,913900,{"date":2847,"open":2848,"high":2849,"low":2850,"close":2851,"change":2852,"percent_change":2853,"volume":2854,"transactions":9,"vwap":2851},"2025-06-10",101.53,105.43,100.45,103.28,3.06,3.05,853100,{"date":2856,"open":2857,"high":2858,"low":2859,"close":2860,"change":899,"percent_change":293,"volume":2861,"transactions":9,"vwap":2860},"2025-06-09",102,102.19,99.53,100.22,840000,{"date":2863,"open":2864,"high":2865,"low":2866,"close":2867,"change":618,"percent_change":2868,"volume":2869,"transactions":9,"vwap":2867},"2025-06-06",100.39,101.43,99.72,100.87,1.49,635800,{"date":2871,"open":2872,"high":2873,"low":2874,"close":2875,"change":2876,"percent_change":387,"volume":2877,"transactions":9,"vwap":2875},"2025-06-05",98.69,100.98,97.92,99.39,1.44,820700,{"date":2879,"open":2880,"high":2881,"low":2882,"close":2883,"change":2884,"percent_change":2885,"volume":2886,"transactions":9,"vwap":2883},"2025-06-04",97.17,98.67,95.97,97.95,1.37,1.42,741700,{"date":2888,"open":2889,"high":2890,"low":2891,"close":2892,"change":2893,"percent_change":1535,"volume":2422,"transactions":9,"vwap":2892},"2025-06-03",95.010002,97.18,93.34,96.58,1.95,{"date":2895,"open":2896,"high":2897,"low":2898,"close":2899,"change":2900,"percent_change":1642,"volume":2901,"transactions":9,"vwap":2899},"2025-06-02",96.62,96.69,93.18,94.63,-3.46,1232700,{"date":2903,"open":2834,"high":2904,"low":2905,"close":2906,"change":142,"percent_change":2164,"volume":2085,"transactions":9,"vwap":2906},"2025-05-30",99.44,96.751,98.089996,{"date":2908,"open":2909,"high":2910,"low":2911,"close":2912,"change":588,"percent_change":826,"volume":2913,"transactions":9,"vwap":2912},"2025-05-29",99.43,99.589,97.46,97.77,1319500,{"date":2915,"open":2841,"high":2916,"low":2917,"close":2918,"change":2919,"percent_change":2920,"volume":2921,"transactions":9,"vwap":2918},"2025-05-28",102.29,98.75,98.9,-2.75,-2.71,896700,{"date":2923,"open":2857,"high":2924,"low":2925,"close":2926,"change":1950,"percent_change":89,"volume":2927,"transactions":9,"vwap":2926},"2025-05-27",102.48,100.66,101.65,1132000,{"date":2929,"open":2930,"high":2931,"low":2932,"close":2933,"change":2934,"percent_change":2935,"volume":2936,"transactions":9,"vwap":2933},"2025-05-23",101.97,103.8,99.51,100.62,-4.75,-4.51,850600,{"date":2938,"open":2939,"high":2940,"low":2941,"close":2942,"change":2761,"percent_change":2099,"volume":2943,"transactions":9,"vwap":2942},"2025-05-22",101.96,105.55,101.73,105.37,984100,{"date":2945,"open":2946,"high":2947,"low":2948,"close":2949,"change":2950,"percent_change":2951,"volume":2952,"transactions":9,"vwap":2949},"2025-05-21",105.17,107.12,102.49,102.75,-3.78,-3.55,1317700,{"date":2954,"open":2955,"high":2956,"low":2957,"close":2958,"change":911,"percent_change":102,"volume":2959,"transactions":9,"vwap":2958},"2025-05-20",106.6,106.68,102.97,106.53,1375600,{"date":2961,"open":2962,"high":2963,"low":2964,"close":2965,"change":2966,"percent_change":2967,"volume":2968,"transactions":9,"vwap":2965},"2025-05-19",101,105.58,99.5,105.46,3.99,3.93,2878800,{"date":2970,"open":2971,"high":2972,"low":2973,"close":2974,"change":2975,"percent_change":2976,"volume":2977,"transactions":9,"vwap":2974},"2025-05-16",91.4,102.965,88.029999,101.47,-31.37,-23.61,11031600,{"date":2979,"open":2980,"high":2981,"low":2982,"close":2983,"change":263,"percent_change":551,"volume":2984,"transactions":9,"vwap":2983},"2025-05-15",132.95,133.36,130.86,132.84,1729700,{"date":2986,"open":2987,"high":2988,"low":2989,"close":2990,"change":2991,"percent_change":850,"volume":2992,"transactions":9,"vwap":2990},"2025-05-14",139.39,140.92999,131.089996,133.67,-6.69,2178800,{"date":2994,"open":2995,"high":176,"low":2995,"close":2996,"change":2997,"percent_change":2998,"volume":2999,"transactions":9,"vwap":2996},"2025-05-13",138.070007,140.36,1.98,1.43,1090500,{"date":3001,"open":3002,"high":3003,"low":3004,"close":3005,"change":3006,"percent_change":3007,"volume":3008,"transactions":9,"vwap":3005},"2025-05-12",134.89999,139.41,132.18201,138.38,9.59,7.45,1511700,{"date":3010,"open":3011,"high":3012,"low":3013,"close":3014,"change":1082,"percent_change":3015,"volume":3016,"transactions":9,"vwap":3014},"2025-05-09",130.53999,132.73,128.35001,128.78999,-1.15,717800,{"date":3018,"open":3019,"high":3020,"low":3021,"close":3022,"change":3023,"percent_change":1982,"volume":3024,"transactions":9,"vwap":3022},"2025-05-08",126.29,131.75999,124.050003,130.28999,7.29,1040500,{"date":3026,"open":3027,"high":3028,"low":3027,"close":3029,"change":3030,"percent_change":1477,"volume":3031,"transactions":9,"vwap":3029},"2025-05-07",120.2,124.019997,123,3.45,974800,{"date":3033,"open":3034,"high":3035,"low":3036,"close":3037,"change":1328,"percent_change":387,"volume":3038,"transactions":9,"vwap":3037},"2025-05-06",116.46,120.050003,115.985,119.55,511400,{"date":3040,"open":3041,"high":3042,"low":3043,"close":3044,"change":294,"percent_change":2069,"volume":3045,"transactions":9,"vwap":3044},"2025-05-05",118.86,120.68,117.72,117.82,508400,{"date":3047,"open":3048,"high":3049,"low":3050,"close":3051,"change":1535,"percent_change":3052,"volume":3053,"transactions":9,"vwap":3051},"2025-05-02",119.41,120.86,118.71,119.49,1.75,468100,{"date":3055,"open":3056,"high":3057,"low":3058,"close":3059,"change":3060,"percent_change":2459,"volume":3061,"transactions":9,"vwap":3059},"2025-05-01",120,120.245,117.123,117.43,-0.14,447300,{"date":3063,"open":3064,"high":3065,"low":3066,"close":3067,"change":1132,"percent_change":3068,"volume":3069,"transactions":9,"vwap":3067},"2025-04-30",115.080002,117.6,114.15,117.57,-1.24,665500,{"date":3071,"open":3072,"high":3073,"low":3074,"close":3075,"change":142,"percent_change":3076,"volume":3077,"transactions":9,"vwap":3075},"2025-04-29",119.97,120.83,118.59,119.050003,0.27,332100,{"date":3079,"open":3080,"high":3081,"low":3082,"close":3083,"change":689,"percent_change":3084,"volume":3085,"transactions":9,"vwap":3083},"2025-04-28",119.25,122.050003,117.21,118.73,-0.17,545500,{"date":3087,"open":3088,"high":3089,"low":3090,"close":3091,"change":629,"percent_change":53,"volume":3092,"transactions":9,"vwap":3091},"2025-04-25",117.9,120.11,117.37,118.93,688800,{"date":3094,"open":3095,"high":3096,"low":3095,"close":3097,"change":3098,"percent_change":3099,"volume":3100,"transactions":9,"vwap":3097},"2025-04-24",112.18,119,118.35,6.11,5.44,1215400,{"date":3102,"open":3103,"high":3104,"low":3103,"close":3105,"change":3106,"percent_change":3107,"volume":3108,"transactions":9,"vwap":3105},"2025-04-23",110,113.78,112.24,7.31,6.97,1223600,{"date":180,"open":3110,"high":3111,"low":3112,"close":3113,"change":210,"percent_change":1352,"volume":3114,"transactions":9,"vwap":3113},104.78,106.82,103.36,104.93,618900]