[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IBKR":3,"homepage-market-summary":35,"stock-historical-IBKR":176},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"IBKR","2026-10-05",{"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},"Interactive Brokers Group, Inc. Class A Common Stock","Nasdaq",null,"SECURITY BROKERS, DEALERS & FLOTATION COMPANIES","Interactive Brokers is a large, automated retail and institutional brokerage that boasted nearly $780 billion in customer equity at the end of 2025. The company cut its teeth as a market maker, introducing US financial markets to automated and algorithmic training before expanding into brokerage services in 1993. The firm has a wide-ranging client base, with its best-in-class order execution and extremely low margin lending rates catering to a sophisticated audience of hedge funds, proprietary traders, and introducing brokers that account for about 45% of the firm's commissions. With operations spanning more than 170 electronic exchanges, 40 countries, and 29 currencies, Interactive Brokers caters to a global clientele, with more than 80% of active accounts sitting outside the US.","3,265","Greenwich, CT",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},0.393,0.35,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},89.05,88.87,89.56,88.085,88.3,0.75,0.85,2933801.768558,51525,88.9688,98.75,58.95,4574109.926525972,75.6,4886,{"status":36,"indices":37,"watchlist":80,"sectors":102,"benchmarks":156},"success",[38,46,53,60,67,73],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":43,"is_up":44,"sparkline":72,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":44,"sparkline":79,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":44,"sparkline":87,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":14,"sparkline":94,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":44,"sparkline":101,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[103,108,113,118,122,127,132,137,142,147,151],{"name":104,"etf":105,"change":106,"price":107,"is_up":44},"Technology","XLK",0.56,200.93,{"name":109,"etf":110,"change":111,"price":112,"is_up":44},"Financials","XLF",0.73,53.88,{"name":114,"etf":115,"change":116,"price":117,"is_up":44},"Healthcare","XLV",0.72,167.37,{"name":119,"etf":120,"change":17,"price":121,"is_up":44},"Consumer Cycl","XLY",110.42,{"name":123,"etf":124,"change":125,"price":126,"is_up":44},"Consumer Staples","XLP",0.63,81.04,{"name":128,"etf":129,"change":130,"price":131,"is_up":44},"Energy","XLE",0.99,63.44,{"name":133,"etf":134,"change":135,"price":136,"is_up":44},"Industrials","XLI",0.09,170.1,{"name":138,"etf":139,"change":140,"price":141,"is_up":44},"Materials","XLB",1.31,49.5,{"name":143,"etf":144,"change":145,"price":146,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":148,"etf":149,"change":17,"price":150,"is_up":44},"Utilities","XLU",39.97,{"name":152,"etf":153,"change":154,"price":155,"is_up":44},"Comm Services","XLC",1.17,111.61,[157,162,167,172],{"ticker":158,"name":159,"price":160,"change":161,"is_up":44},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":163,"name":164,"price":165,"change":166,"is_up":44},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":168,"name":169,"price":170,"change":171,"is_up":44},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":173,"name":174,"price":175,"change":43,"is_up":44},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":177,"page":178,"page_size":179,"total_pages":178,"summary":180,"data":186},365,1,1000,{"period_high":30,"period_low":181,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":20,"start_date":185,"end_date":5},40.1875,5045822,1841725091.558019,120.27,"2025-04-23",[187,188,197,208,218,228,239,250,261,272,283,294,305,316,326,337,347,357,368,378,389,400,411,420,431,442,453,464,475,485,496,507,516,524,535,546,556,566,577,587,597,608,619,629,638,648,658,668,679,690,701,709,718,728,737,747,755,763,771,780,788,796,803,811,819,828,836,843,850,858,865,872,879,888,896,905,914,923,930,938,947,954,961,969,978,987,996,1003,1010,1019,1027,1034,1042,1051,1059,1067,1076,1083,1092,1100,1107,1115,1123,1131,1140,1146,1154,1163,1170,1179,1188,1196,1204,1211,1220,1228,1237,1245,1254,1263,1272,1281,1289,1298,1305,1314,1322,1330,1339,1348,1357,1365,1374,1381,1390,1398,1407,1416,1424,1432,1440,1446,1455,1460,1469,1476,1485,1494,1502,1509,1518,1526,1535,1543,1552,1560,1568,1576,1583,1592,1599,1606,1615,1623,1632,1639,1646,1653,1662,1670,1678,1685,1693,1702,1711,1720,1725,1734,1743,1750,1758,1764,1772,1780,1787,1796,1803,1812,1820,1829,1838,1846,1853,1861,1868,1873,1881,1887,1894,1901,1908,1917,1923,1930,1936,1944,1951,1957,1963,1970,1977,1983,1990,1998,2006,2015,2024,2031,2038,2045,2053,2062,2067,2074,2081,2088,2095,2102,2110,2118,2127,2133,2141,2148,2156,2161,2165,2173,2180,2188,2196,2203,2212,2220,2227,2233,2240,2246,2253,2259,2265,2273,2279,2287,2293,2301,2307,2314,2320,2326,2332,2338,2342,2350,2356,2362,2368,2375,2383,2389,2396,2403,2411,2417,2422,2429,2435,2441,2446,2451,2457,2465,2472,2478,2487,2493,2498,2505,2512,2518,2524,2529,2533,2538,2544,2548,2554,2560,2567,2576,2582,2587,2592,2598,2605,2612,2620,2627,2635,2641,2649,2656,2664,2672,2677,2683,2691,2700,2706,2714,2722,2729,2738,2745,2752,2761,2769,2777,2785,2794,2802,2810,2818,2824,2833,2841,2848,2856,2863,2870,2878,2884,2892,2901,2908,2917,2926,2935,2942,2949,2956,2965,2974,2983,2991,2999,3006,3013,3021,3029,3037,3046,3053,3062,3070],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":189,"open":190,"high":191,"low":190,"close":24,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-02",86.55,88.92,2.49,2.9,4871627.109984,69064,88.2756,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-10-01",85.42,87.25,83.6,85.81,0.39,0.46,5718164.889718,79003,85.7547,{"date":209,"open":210,"high":211,"low":212,"close":199,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-30",86.63,86.93,85.39,-0.76,-0.88,4050503.01465,49289,85.8347,{"date":219,"open":220,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-29",87.86,85.8908,86.18,-0.9,-1.03,2832962.948992,48980,86.3635,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-28",87.802,88.5,86.81,87.08,-2.16,-2.42,3831852.364411,60279,87.4118,{"date":240,"open":241,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-25",90,90.57,88.53,89.24,-0.58,-0.65,2894069.386553,47426,89.5185,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-24",90.53,91.185,89.1,89.82,-1.74,-1.9,3978211.634162,60316,89.8149,{"date":262,"open":263,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-23",91.36,93.525,90.922,91.56,-0.32,-0.35,3961067.004219,46319,92.0954,{"date":273,"open":274,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-22",92.85,93.2,89.71,91.88,-1.33,-1.43,4061917.958232,64160,91.3332,{"date":284,"open":285,"high":286,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-21",92.5,93.935,91.58,93.21,2.52,2.78,3474941.717041,48925,93.1946,{"date":295,"open":296,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-18",89.91,91.06,88.75,90.69,2.31,2.61,6227861.759828,53749,90.3828,{"date":306,"open":307,"high":308,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-17",88.72,89.09,87.625,88.38,1.64,1.89,4362339.890327,55410,88.4529,{"date":317,"open":318,"high":308,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-16",88.99,84.96,86.74,-2.06,-2.32,3807576.223741,58077,86.92,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-15",90.2,90.48,87.5,88.8,-1.95,-2.15,4169866.011535,64505,88.4932,{"date":338,"open":241,"high":339,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-14",90.935,89.08,90.75,-0.62,-0.68,3829761.902419,57749,90.3168,{"date":348,"open":349,"high":350,"low":351,"close":352,"change":353,"percent_change":100,"volume":354,"transactions":355,"vwap":356},"2026-09-11",90.705,92.31,89.45,91.37,1.95,3080819.573718,55038,91.3314,{"date":358,"open":359,"high":360,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-10",89.06,90.235,88.74,89.42,-0.86,-0.95,2877836.829338,38731,89.5514,{"date":369,"open":370,"high":371,"low":372,"close":373,"change":374,"percent_change":213,"volume":375,"transactions":376,"vwap":377},"2026-09-09",90.99,91.86,90.25,90.28,-0.69,2647464.684249,40057,90.7102,{"date":379,"open":380,"high":381,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-08",91.76,93.29,90.87,90.97,-1.65,-1.78,2185513.808127,43355,91.5599,{"date":390,"open":391,"high":392,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-04",91.55,92.845,91.14,92.62,-0.33,-0.36,2501949.890283,37959,92.4144,{"date":401,"open":402,"high":403,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-03",89.83,93.27,89.77,92.95,3.83,4.3,5411158.300846,62709,92.6586,{"date":412,"open":241,"high":413,"low":243,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-09-02",91.35,89.12,-1.27,-1.41,4306498.930903,68294,89.4086,{"date":421,"open":422,"high":423,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-09-01",94.625,94.9,90.025,90.39,-6.9,-7.09,5142423.29318,82976,92.1427,{"date":432,"open":433,"high":434,"low":435,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-31",95.5,97.89,94.43,97.29,1.45,1.51,3563892.516814,50039,96.6196,{"date":443,"open":444,"high":445,"low":446,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-28",96.61,97.7199,95.455,95.84,-0.71,-0.74,2236816.131596,37539,96.2483,{"date":454,"open":455,"high":456,"low":457,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-27",96.88,97.335,95.76,96.55,-0.47,-0.48,5156050.564436,46053,96.589,{"date":465,"open":466,"high":467,"low":468,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-26",97.63,97.78,94.81,97.02,-1.17,-1.19,3044015.403681,53918,96.6907,{"date":476,"open":477,"high":30,"low":478,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-25",93.545,92.8,98.19,5.14,5.52,5222932.140901,69804,96.9476,{"date":486,"open":487,"high":488,"low":489,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-24",93.86,94.78,92.49,93.05,-0.82,-0.87,4301491.862612,45822,93.2014,{"date":497,"open":498,"high":499,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-21",90.795,94.22,90.31,93.87,4.02,4.47,5762192.465885,52094,93.411,{"date":508,"open":509,"high":510,"low":511,"close":512,"change":374,"percent_change":213,"volume":513,"transactions":514,"vwap":515},"2026-08-20",91.41,91.71,89.665,89.85,3443441.694911,47901,90.3708,{"date":517,"open":370,"high":518,"low":191,"close":519,"change":520,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-19",91.43,90.54,-0.02,3221875.175608,50799,90.4226,{"date":525,"open":526,"high":527,"low":528,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-18",93,93.225,90.42,90.56,-3.77,-4,2614648.289391,54328,90.9015,{"date":536,"open":537,"high":538,"low":539,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-17",92.225,94.6,91.585,94.33,2.27,2.47,4453346.053082,71657,93.6705,{"date":547,"open":509,"high":548,"low":549,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-14",92.42,90.12,92.06,0.64,0.7,2180217.673857,40201,91.858,{"date":557,"open":558,"high":559,"low":560,"close":561,"change":93,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-13",92,92.72,91.335,91.42,-0.26,2576738.856414,46435,91.9487,{"date":567,"open":568,"high":569,"low":570,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-12",91.15,92.755,90.84,91.66,1.88,2.09,2995018.379515,53219,91.7908,{"date":578,"open":579,"high":580,"low":581,"close":582,"change":214,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-11",91.12,91.65,89.515,89.78,-0.97,3455217.963881,48168,90.0168,{"date":588,"open":589,"high":590,"low":589,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-10",88,91.78,90.66,2.83,3.22,5608403.204831,79288,90.5373,{"date":598,"open":599,"high":600,"low":601,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-08-07",86.57,87.97,85.37,87.83,1.81,2.1,7767533.720509,76702,86.8524,{"date":609,"open":610,"high":611,"low":612,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-08-06",88.14,89.14,85.69,86.02,-2.72,-3.07,7286852.860276,82050,86.6671,{"date":620,"open":621,"high":622,"low":623,"close":361,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-08-05",89.59,90.915,88.67,0.11,0.12,4885201.462333,63884,89.3196,{"date":630,"open":631,"high":632,"low":633,"close":634,"change":166,"percent_change":178,"volume":635,"transactions":636,"vwap":637},"2026-08-04",88.69,89.475,86.9196,88.63,4493873.066635,70340,88.541,{"date":639,"open":640,"high":641,"low":642,"close":643,"change":93,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-08-03",87.03,88.225,85.9,87.75,-0.27,4656353.766306,79478,87.5177,{"date":649,"open":650,"high":650,"low":651,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-31",91.8,87.95,87.99,-2.49,-2.75,4355226.059423,73587,89.0758,{"date":659,"open":660,"high":661,"low":662,"close":329,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-30",88.2,90.68,86.82,4.22,4.89,4944852.142813,74662,89.6075,{"date":669,"open":670,"high":671,"low":672,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-29",89.89,90.46,85.6,86.26,-4.65,-5.11,7204194.297309,100767,87.3064,{"date":680,"open":681,"high":682,"low":683,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-28",90.04,91.2132,88.33,90.91,-1.36,-1.47,4715352.216228,68369,90.1704,{"date":691,"open":692,"high":693,"low":694,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-27",92.9,94.2595,89.69,92.27,0.53,0.58,4570994.469297,67435,91.5697,{"date":702,"open":650,"high":703,"low":704,"close":705,"change":520,"percent_change":520,"volume":706,"transactions":707,"vwap":708},"2026-07-24",92.45,89.5,91.74,3884659.078634,61037,91.2636,{"date":710,"open":711,"high":712,"low":713,"close":380,"change":256,"percent_change":714,"volume":715,"transactions":716,"vwap":717},"2026-07-23",90.76,91.865,89.61,-1.86,4327707.445019,65397,91.2021,{"date":719,"open":720,"high":721,"low":722,"close":723,"change":724,"percent_change":583,"volume":725,"transactions":726,"vwap":727},"2026-07-22",93.595,95.55,92.18,93.5,-0.92,5850643.668162,89764,93.4914,{"date":729,"open":730,"high":721,"low":381,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":735,"vwap":736},"2026-07-21",93.49,94.42,2.74,2.99,5121936.4171,78504,94.555,{"date":738,"open":266,"high":739,"low":740,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":745,"vwap":746},"2026-07-20",93.46,91.31,91.68,1.15,1.27,3740321.615546,58609,92.2525,{"date":748,"open":749,"high":750,"low":751,"close":252,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":252},"2026-07-17",89.6,92.029999,87.87,-1.68,-1.82,4446400,{"date":756,"open":757,"high":758,"low":287,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":759},"2026-07-16",96.2,96.72,92.21,-5.2,-5.34,3996200,{"date":764,"open":765,"high":766,"low":767,"close":768,"change":769,"percent_change":572,"volume":770,"transactions":9,"vwap":768},"2026-07-15",96.89,97.77,95.57,97.41,1.8,3486300,{"date":772,"open":773,"high":774,"low":775,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-07-14",94.16,96.35,94.15,95.61,2.05,2.19,3094500,{"date":781,"open":288,"high":782,"low":783,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-07-13",94.8,92.41,93.56,-0.53,-0.56,3390800,{"date":789,"open":790,"high":791,"low":792,"close":793,"change":471,"percent_change":794,"volume":795,"transactions":9,"vwap":793},"2026-07-10",96.4,97.4,93.59,94.089996,-1.25,2399500,{"date":797,"open":798,"high":758,"low":799,"close":800,"change":572,"percent_change":801,"volume":802,"transactions":9,"vwap":800},"2026-07-09",94.82,93.93,95.28,2.01,2679400,{"date":804,"open":805,"high":806,"low":807,"close":808,"change":470,"percent_change":809,"volume":810,"transactions":9,"vwap":808},"2026-07-08",92.79,94.11,92.19,93.4,-1.24,3444200,{"date":812,"open":435,"high":813,"low":814,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-07-07",96.49,91.82,94.57,-1.42,-1.48,4783200,{"date":820,"open":821,"high":822,"low":823,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-07-06",91.99,96.089996,91.69,95.99,4.66,5.1,4531600,{"date":829,"open":830,"high":831,"low":832,"close":833,"change":834,"percent_change":321,"volume":835,"transactions":9,"vwap":833},"2026-07-02",93.25,96.71,89.51,91.33,-1.92,6587600,{"date":837,"open":838,"high":767,"low":839,"close":830,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":830},"2026-07-01",88.029999,87.57,6.21,7.13,7441700,{"date":844,"open":589,"high":549,"low":845,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-06-30",86.66,87.040001,-1.16,-1.32,5511300,{"date":851,"open":852,"high":853,"low":854,"close":660,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":660},"2026-06-29",90.34,90.51,87.67,-1.62,-1.8,4774300,{"date":859,"open":860,"high":861,"low":22,"close":255,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":255},"2026-06-26",91.45,91.73,-2.34,-2.54,5910100,{"date":866,"open":867,"high":800,"low":868,"close":869,"change":870,"percent_change":343,"volume":871,"transactions":9,"vwap":869},"2026-06-25",94.45,91.79,92.16,-0.63,3086000,{"date":873,"open":874,"high":875,"low":869,"close":805,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":805},"2026-06-24",93.7,95.26,-1.91,-2.02,3518800,{"date":880,"open":881,"high":882,"low":883,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-06-23",92.7,96.59,92.33,94.7,-2.12,-2.19,6269300,{"date":889,"open":890,"high":891,"low":892,"close":893,"change":894,"percent_change":26,"volume":895,"transactions":9,"vwap":893},"2026-06-22",96.79,97.84,96.040001,96.82,0.82,4203000,{"date":897,"open":898,"high":899,"low":900,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-06-18",96.8,97.81,95.3,96,0.91,0.96,7511200,{"date":906,"open":907,"high":908,"low":909,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-06-17",93.52,96.75,93.41,95.089996,1.99,2.14,5280100,{"date":915,"open":916,"high":917,"low":918,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-06-16",93.010002,94.050003,92.010002,93.099998,0.34,0.37,3989500,{"date":924,"open":925,"high":926,"low":394,"close":927,"change":353,"percent_change":928,"volume":929,"transactions":9,"vwap":927},"2026-06-15",94.68,94.73,92.76,2.15,3530200,{"date":931,"open":932,"high":919,"low":933,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-06-12",90.45,89.95,90.81,1.98,2.23,4181500,{"date":939,"open":940,"high":941,"low":942,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-06-11",86.59,88.9,85.07,88.83,3.41,3.99,3697600,{"date":948,"open":949,"high":24,"low":950,"close":199,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":199},"2026-06-10",85.28,84.65,-0.91,-1.05,4259700,{"date":955,"open":956,"high":243,"low":957,"close":958,"change":959,"percent_change":470,"volume":960,"transactions":9,"vwap":958},"2026-06-09",88.34,83.12,86.33,-1.02,4428100,{"date":962,"open":963,"high":602,"low":964,"close":965,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-06-08",85.78,85.24,87.35,2.95,3.5,4689100,{"date":970,"open":971,"high":972,"low":973,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-06-05",86.15,86.23,83.4,84.4,-2.66,-3.06,4274400,{"date":979,"open":980,"high":981,"low":982,"close":983,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":983},"2026-06-04",86.11,87.43,83.11,87.059998,-0.09,-0.1,7079400,{"date":988,"open":989,"high":990,"low":991,"close":992,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2026-06-03",88.07,89.029999,86.91,87.15,-1.57,-1.77,5419900,{"date":997,"open":998,"high":999,"low":1000,"close":307,"change":1001,"percent_change":1001,"volume":1002,"transactions":9,"vwap":307},"2026-06-02",88.95,90.5,88.37,0.03,6537900,{"date":1004,"open":1005,"high":1006,"low":1007,"close":631,"change":1008,"percent_change":935,"volume":1009,"transactions":9,"vwap":631},"2026-06-01",86.099998,91.019997,85.019997,1.72,6862500,{"date":1011,"open":1012,"high":1013,"low":1014,"close":1015,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1015},"2026-05-29",83.2,87.18,82.75,86.97,3.86,4.64,7288600,{"date":1020,"open":1021,"high":1022,"low":1023,"close":982,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":982},"2026-05-28",80.52,83.44,79.12,2.16,2.67,9785000,{"date":1028,"open":1029,"high":1029,"low":1030,"close":1031,"change":1032,"percent_change":862,"volume":1033,"transactions":9,"vwap":1031},"2026-05-27",82.64,79.72,80.95,-1.94,6127700,{"date":1035,"open":1036,"high":1037,"low":1038,"close":1039,"change":1040,"percent_change":312,"volume":1041,"transactions":9,"vwap":1039},"2026-05-26",82.36,84.29,82.27,82.89,1.54,4281100,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1047,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-05-22",84.15,84.86,81.099998,81.35,-2.48,-2.96,8381300,{"date":1052,"open":1053,"high":1054,"low":1014,"close":1055,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1055},"2026-05-21",83.17,84.53,83.83,0.04,0.05,4839000,{"date":1060,"open":1061,"high":1062,"low":1063,"close":1064,"change":920,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1064},"2026-05-20",84,85.43,83.21,83.79,0.41,6230000,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1072,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1072},"2026-05-19",84.66,84.87,82.8,83.45,-2.67,-3.1,7139200,{"date":1077,"open":1078,"high":652,"low":1079,"close":1080,"change":214,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1080},"2026-05-18",86.75,85.099998,86.12,-1.01,4261600,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1088,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1088},"2026-05-15",87.07,87.81,85.99,87,-1.28,-1.45,3908000,{"date":1093,"open":601,"high":1094,"low":1095,"close":1096,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1096},"2026-05-14",88.44,85.31,88.28,3.16,3.71,3728700,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1105,"change":696,"percent_change":125,"volume":1106,"transactions":9,"vwap":1105},"2026-05-13",83.88,86.029999,83.099998,85.12,3143900,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1112,"change":267,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1112},"2026-05-12",84.22,84.69,82.68,84.59,-0.38,5248000,{"date":1116,"open":1117,"high":1118,"low":1119,"close":1120,"change":1121,"percent_change":697,"volume":1122,"transactions":9,"vwap":1120},"2026-05-11",84.28,85.8,83.38,84.91,0.49,3100900,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1128,"change":1129,"percent_change":26,"volume":1130,"transactions":9,"vwap":1128},"2026-05-08",84.58,85.2,83.5,84.42,0.71,3595300,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1136,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1136},"2026-05-07",86.87,87.37,83.53,83.71,-3.33,-3.83,5150300,{"date":1141,"open":601,"high":1142,"low":601,"close":846,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":846},"2026-05-06",87.34,3.13,3.73,3943100,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1151,"change":778,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1151},"2026-05-05",82.57,84.63,82.46,83.91,2.68,4761700,{"date":1155,"open":1156,"high":1157,"low":1158,"close":1159,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1159},"2026-05-04",80.99,82.24,80.46,81.72,1.26,1.57,3417200,{"date":1164,"open":1165,"high":1166,"low":1167,"close":1158,"change":903,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1158},"2026-05-01",79.75,81.07,78.92,1.21,4058800,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1175,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1175},"2026-04-30",76.88,80,76.5,79.5,2.45,3.18,5489000,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1184,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1184},"2026-04-29",77,77.44,75.68,77.050003,-0.44,-0.57,5307100,{"date":1189,"open":1190,"high":1191,"low":1192,"close":1193,"change":985,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1193},"2026-04-28",76.91,77.92,76.34,77.49,-0.13,3839200,{"date":1197,"open":1198,"high":1199,"low":1200,"close":1201,"change":1202,"percent_change":743,"volume":1203,"transactions":9,"vwap":1201},"2026-04-27",76.55,78.22,76.45,77.59,0.97,3599200,{"date":1205,"open":1206,"high":1206,"low":1207,"close":1208,"change":116,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1208},"2026-04-24",76.83,75.32,76.62,0.95,2920100,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1216,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1216},"2026-04-23",77.33,78.28,74.62,75.9,-2.21,-2.83,4286700,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1225,"change":1226,"percent_change":257,"volume":1227,"transactions":9,"vwap":1225},"2026-04-22",78.059998,79.43,76.7,78.11,-1.51,7750800,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1233,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1233},"2026-04-21",81.34,82.41,79.21,79.62,-1.63,-2.01,6401900,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1242,"change":1243,"percent_change":786,"volume":1244,"transactions":9,"vwap":1242},"2026-04-20",81.2,81.97,80.81,81.25,-0.46,3618500,{"date":1246,"open":1247,"high":1248,"low":1249,"close":1250,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1250},"2026-04-17",81.45,82.88,80.87,81.71,2.33,2.94,5487900,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1259,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1259},"2026-04-16",80.2,80.69,78.29,79.38,-0.31,-0.39,4544100,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1268,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1268},"2026-04-15",78.39,79.81,78.019997,79.69,2.59,3.36,5019300,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1277,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1277},"2026-04-14",76,77.25,74.35,77.099998,2.55,3.42,5621900,{"date":1282,"open":1283,"high":1284,"low":1283,"close":1285,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1285},"2026-04-13",70.51,74.73,74.55,3.34,4.69,4787200,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1294,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1294},"2026-04-10",72.14,72.28,70.12,71.21,-0.72,-1,3698500,{"date":1299,"open":1300,"high":1301,"low":1302,"close":1303,"change":1113,"percent_change":785,"volume":1304,"transactions":9,"vwap":1303},"2026-04-09",71.76,73.089996,71.54,71.93,4768800,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1310,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1310},"2026-04-08",72.64,73.48,71.15,72.31,4.2,6.17,5096000,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1319,"change":1320,"percent_change":449,"volume":1321,"transactions":9,"vwap":1319},"2026-04-07",68.059998,68.3,66.72,68.11,-0.51,3579400,{"date":1323,"open":1324,"high":1325,"low":1326,"close":1327,"change":166,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1327},"2026-04-06",68.089996,68.85,67.75,68.62,1.3,2540100,{"date":1331,"open":1332,"high":1333,"low":1334,"close":1335,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1335},"2026-04-02",66.13,68.88,65.4,67.74,-0.17,-0.25,3054100,{"date":1340,"open":1341,"high":1342,"low":1343,"close":1344,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1344},"2026-04-01",68.38,70,67.79,67.91,0.84,1.25,5917500,{"date":1349,"open":1350,"high":1351,"low":1352,"close":1353,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1353},"2026-03-31",64.8,67.37,64.3,67.07,3.38,5.31,4618900,{"date":1358,"open":1359,"high":1360,"low":1361,"close":1362,"change":1320,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1362},"2026-03-30",64.7,65.25,63.02,63.69,-0.79,4263200,{"date":1366,"open":1367,"high":1368,"low":1369,"close":1370,"change":1371,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1370},"2026-03-27",65.5,66.15,64.040001,64.2,-2,-3.02,3882200,{"date":1375,"open":1324,"high":1376,"low":1377,"close":1378,"change":1048,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1378},"2026-03-26",68.8,65.69,66.2,-3.61,3518600,{"date":1382,"open":1383,"high":1384,"low":1385,"close":1386,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1386},"2026-03-25",67.15,69.82,66.94,68.68,2.56,3.87,5456600,{"date":1391,"open":1392,"high":1393,"low":1394,"close":1395,"change":1396,"percent_change":863,"volume":1397,"transactions":9,"vwap":1395},"2026-03-24",66.9,67.62,64.49,66.12,-1.72,7816600,{"date":1399,"open":1400,"high":1401,"low":1402,"close":1403,"change":1404,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1403},"2026-03-23",67.3,69.32,66.81,67.84,2.37,3.62,7274300,{"date":1408,"open":1409,"high":1410,"low":1411,"close":1412,"change":1413,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1412},"2026-03-20",67.68,67.92,65,65.47,-2.22,-3.28,8997200,{"date":1417,"open":1418,"high":1419,"low":1420,"close":1421,"change":213,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1421},"2026-03-19",67.48,68.2,66.92,67.69,-1.11,5189400,{"date":1425,"open":1426,"high":1427,"low":1428,"close":1429,"change":1430,"percent_change":562,"volume":1431,"transactions":9,"vwap":1429},"2026-03-18",68.5,69.49,68.24,68.45,-0.18,4464700,{"date":1433,"open":1434,"high":1435,"low":1436,"close":1437,"change":17,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1437},"2026-03-17",68.91,69.93,68.32,68.63,0.51,2742200,{"date":1441,"open":1442,"high":1443,"low":1353,"close":1444,"change":573,"percent_change":1097,"volume":1445,"transactions":9,"vwap":1444},"2026-03-16",67.25,69.31,68.28,4185200,{"date":1447,"open":1448,"high":1449,"low":1450,"close":1451,"change":1452,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1451},"2026-03-13",67.24,68.17,65.87,66.19,-0.73,-1.09,3384300,{"date":1456,"open":1402,"high":1457,"low":1458,"close":1420,"change":686,"percent_change":333,"volume":1459,"transactions":9,"vwap":1420},"2026-03-12",67.29,65.89,3988200,{"date":1461,"open":1462,"high":1463,"low":1464,"close":1465,"change":1466,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1465},"2026-03-11",68.23,69.040001,67.040001,68.39,-0.11,-0.16,3177400,{"date":1470,"open":1409,"high":1471,"low":1472,"close":1426,"change":1473,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1426},"2026-03-10",69.99,66.68,1.01,1.5,4928600,{"date":1477,"open":1478,"high":1479,"low":1480,"close":1481,"change":1482,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1481},"2026-03-09",65.34,67.5,63.49,67.49,0.79,1.18,4969300,{"date":1486,"open":1487,"high":1488,"low":1489,"close":1490,"change":1491,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1490},"2026-03-06",66.3,67.42,65.27,66.7,-1.35,-1.98,5378700,{"date":1495,"open":1496,"high":1497,"low":1472,"close":1498,"change":1499,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1498},"2026-03-05",68.47,69.39,68.050003,-1.1,-1.59,4681300,{"date":1503,"open":1504,"high":1505,"low":1506,"close":1507,"change":1337,"percent_change":396,"volume":1508,"transactions":9,"vwap":1507},"2026-03-04",70.6,71.07,68.44,69.15,4587300,{"date":1510,"open":1511,"high":1512,"low":1513,"close":1514,"change":1515,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1514},"2026-03-03",68.97,70.38,67.53,69.4,-2.27,-3.17,6824400,{"date":1519,"open":1520,"high":1521,"low":1522,"close":1523,"change":1524,"percent_change":161,"volume":1525,"transactions":9,"vwap":1523},"2026-03-02",69.22,73.38,68.57,71.67,0.48,5363800,{"date":1527,"open":1528,"high":1529,"low":1530,"close":1531,"change":1532,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1531},"2026-02-27",72.66,73.050003,69.65,71.19,-3.37,-4.52,6182100,{"date":1536,"open":1537,"high":1538,"low":1539,"close":1540,"change":902,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1540},"2026-02-26",73.68,74.59,72.33,74.56,1.24,3705500,{"date":1544,"open":1545,"high":1546,"low":1547,"close":1548,"change":1549,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1548},"2026-02-25",73.11,73.75,72.4,73.65,1.73,2.41,2898900,{"date":1553,"open":1554,"high":1555,"low":1556,"close":1557,"change":1558,"percent_change":696,"volume":1559,"transactions":9,"vwap":1557},"2026-02-24",71.050003,72.78,70.15,71.92,0.38,3447100,{"date":1561,"open":1562,"high":1563,"low":1564,"close":1302,"change":1565,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1302},"2026-02-23",73.94,74.64,70.65,-2.86,-3.84,3814100,{"date":1569,"open":1570,"high":1571,"low":1572,"close":1573,"change":1065,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1573},"2026-02-20",73.64,74.75,73.16,74.4,0.55,2766800,{"date":1577,"open":1562,"high":1578,"low":1579,"close":1580,"change":951,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1580},"2026-02-19",74.23,72.81,73.99,-1.21,2459500,{"date":1584,"open":1585,"high":1586,"low":1587,"close":1588,"change":1589,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1588},"2026-02-18",73.47,75.49,73.29,74.9,1.61,2.2,4592200,{"date":1593,"open":1594,"high":1595,"low":1596,"close":1587,"change":1597,"percent_change":332,"volume":1598,"transactions":9,"vwap":1587},"2026-02-17",73.85,74.15,71.55,-1.46,5587200,{"date":1600,"open":1601,"high":1602,"low":1603,"close":1571,"change":1604,"percent_change":300,"volume":1605,"transactions":9,"vwap":1571},"2026-02-13",73,75.26,71.51,1.69,4385100,{"date":1607,"open":1608,"high":1609,"low":1610,"close":1611,"change":1612,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1611},"2026-02-12",76.66,77.67,72.24,73.059998,-3.29,-4.31,6887600,{"date":1616,"open":1617,"high":1618,"low":1619,"close":1620,"change":1621,"percent_change":1499,"volume":1622,"transactions":9,"vwap":1620},"2026-02-11",77.63,77.85,74.8,76.35,-0.85,3569200,{"date":1624,"open":1625,"high":1626,"low":1627,"close":1628,"change":1629,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1628},"2026-02-10",77.88,79.18,76.059998,77.2,-1.22,-1.56,5564600,{"date":1633,"open":1634,"high":1635,"low":1276,"close":1636,"change":406,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1636},"2026-02-09",74.72,78.62,78.42,5.13,3909300,{"date":1640,"open":1641,"high":1642,"low":1643,"close":1538,"change":826,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1538},"2026-02-06",71.89,74.86,71,7.34,4891400,{"date":1647,"open":1648,"high":1539,"low":1649,"close":1427,"change":1650,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1427},"2026-02-05",71.61,69.010002,-3.95,-5.38,8775700,{"date":1654,"open":1655,"high":1656,"low":1657,"close":1658,"change":1659,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1658},"2026-02-04",74.95,75.050003,71.71,73.44,-1.49,-1.99,8126300,{"date":1663,"open":1664,"high":1665,"low":1666,"close":1667,"change":145,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1667},"2026-02-03",76.52,76.71,73.8,74.93,-0.45,5481700,{"date":1671,"open":1672,"high":1673,"low":1674,"close":1675,"change":203,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1675},"2026-02-02",74.69,77.98,73.099998,75.27,0.52,6897600,{"date":1679,"open":1656,"high":1680,"low":1681,"close":1682,"change":1683,"percent_change":224,"volume":1684,"transactions":9,"vwap":1682},"2026-01-30",76.089996,74.49,74.88,-0.78,3412800,{"date":1686,"open":1687,"high":1688,"low":1689,"close":1690,"change":77,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1690},"2026-01-29",76.44,77.55,73.53,75.66,0.28,3984800,{"date":1694,"open":1695,"high":1696,"low":1697,"close":1698,"change":1699,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1698},"2026-01-28",75.93,76.38,74.7,75.45,-0.03,-0.04,4695700,{"date":1703,"open":1704,"high":1705,"low":1706,"close":1707,"change":1708,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1707},"2026-01-27",75.42,76.010002,74.51,75.48,0.13,0.17,4948800,{"date":1712,"open":1713,"high":1714,"low":1715,"close":1716,"change":1717,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1716},"2026-01-26",77.37,78.8,75.29,75.35,-2.23,-2.87,6292800,{"date":1721,"open":1190,"high":1722,"low":1190,"close":1723,"change":921,"percent_change":1524,"volume":1724,"transactions":9,"vwap":1723},"2026-01-23",78.56,77.58,8053400,{"date":1726,"open":1727,"high":1728,"low":1729,"close":1730,"change":1731,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1730},"2026-01-22",77.12,77.77,76.28,77.21,1.41,1.86,5989500,{"date":1735,"open":1736,"high":1737,"low":1738,"close":1739,"change":1740,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1739},"2026-01-21",72,76.97,70.89,75.8,4.29,6,10541600,{"date":1744,"open":1736,"high":1745,"low":1746,"close":1603,"change":1747,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1603},"2026-01-20",73.029999,70.79,-1.85,-2.52,9304900,{"date":1751,"open":1752,"high":1753,"low":1754,"close":1755,"change":267,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1755},"2026-01-16",74.050003,74.07,72.059998,73.36,-0.43,4127400,{"date":1759,"open":1760,"high":1761,"low":1760,"close":1537,"change":1251,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1537},"2026-01-15",71.9,75.64,3.27,6760400,{"date":1765,"open":1512,"high":1766,"low":1767,"close":1768,"change":1769,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1768},"2026-01-14",71.4,69.33,71.35,0.76,1.08,5180500,{"date":1773,"open":1643,"high":1774,"low":1775,"close":1776,"change":1777,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1776},"2026-01-13",71.59,69.97,70.59,-0.2,-0.28,3637300,{"date":1781,"open":1512,"high":1782,"low":1783,"close":1746,"change":1784,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1746},"2026-01-12",71.44,70.099998,0.32,0.45,2831400,{"date":1788,"open":1789,"high":1790,"low":1791,"close":1792,"change":1793,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1792},"2026-01-09",70.8,71.26,69.98,70.47,0.31,0.44,3796900,{"date":1797,"open":1798,"high":1302,"low":1799,"close":1800,"change":1801,"percent_change":384,"volume":1802,"transactions":9,"vwap":1800},"2026-01-08",71.33,69.54,70.16,-1.18,4124100,{"date":1804,"open":1805,"high":1806,"low":1807,"close":1808,"change":1809,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1808},"2026-01-07",72.34,72.72,71.24,71.34,-1.54,-2.11,4163200,{"date":1813,"open":1814,"high":1815,"low":1816,"close":1817,"change":140,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1817},"2026-01-06",71.94,72.96,71.27,72.88,1.83,4603800,{"date":1821,"open":1822,"high":1823,"low":1824,"close":1825,"change":1826,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1825},"2026-01-05",67.95,71.69,67.85,71.57,4.34,6.46,5283100,{"date":1830,"open":1831,"high":1832,"low":1833,"close":1834,"change":1835,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1834},"2026-01-02",65.41,67.56,65.050003,67.23,2.92,4.54,4881600,{"date":1839,"open":1840,"high":1841,"low":1842,"close":1843,"change":374,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1843},"2025-12-31",65.040001,65.19,64.24,64.31,-1.06,2300800,{"date":1847,"open":1848,"high":1849,"low":1850,"close":1411,"change":268,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1411},"2025-12-30",65.65,66.4,64.88,-0.54,2106700,{"date":1854,"open":1855,"high":1856,"low":1857,"close":1858,"change":1859,"percent_change":1629,"volume":1860,"transactions":9,"vwap":1858},"2025-12-29",65.7,65.8,64.9,65.35,-0.81,2442200,{"date":1862,"open":1863,"high":1864,"low":1855,"close":1865,"change":58,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1865},"2025-12-26",65.98,66.24,66.16,0.27,1918300,{"date":1869,"open":1870,"high":1332,"low":1412,"close":1863,"change":1871,"percent_change":1001,"volume":1872,"transactions":9,"vwap":1863},"2025-12-24",65.84,0.02,1344500,{"date":1874,"open":1856,"high":1875,"low":1876,"close":1877,"change":1878,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1877},"2025-12-23",66.34,65.46,65.96,0.16,0.24,3085400,{"date":1882,"open":1489,"high":1883,"low":1884,"close":1856,"change":1040,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1856},"2025-12-22",65.92,64.4,2.4,3119400,{"date":1888,"open":1889,"high":1890,"low":1889,"close":1891,"change":1892,"percent_change":604,"volume":1893,"transactions":9,"vwap":1891},"2025-12-19",63.25,64.72,64.26,1.32,4757900,{"date":1895,"open":1362,"high":1896,"low":1897,"close":1898,"change":1121,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1898},"2025-12-18",64,62.55,62.94,0.78,3709200,{"date":1902,"open":1903,"high":1359,"low":1904,"close":1905,"change":1906,"percent_change":583,"volume":1907,"transactions":9,"vwap":1905},"2025-12-17",63.5,62.099998,62.45,-0.61,3907100,{"date":1909,"open":1910,"high":1911,"low":1912,"close":1913,"change":1914,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1913},"2025-12-16",62.87,63.3,62.31,63.060001,0.19,0.3,3552300,{"date":1918,"open":1919,"high":1920,"low":1921,"close":1910,"change":1089,"percent_change":1371,"volume":1922,"transactions":9,"vwap":1910},"2025-12-15",64.54,64.55,62.66,4701400,{"date":1924,"open":1925,"high":1925,"low":1926,"close":1927,"change":876,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1927},"2025-12-12",66,62.58,64.15,-2.89,5181100,{"date":1931,"open":1932,"high":1933,"low":1350,"close":1934,"change":1906,"percent_change":951,"volume":1935,"transactions":9,"vwap":1934},"2025-12-11",66.14,66.62,66.059998,4002300,{"date":1937,"open":1938,"high":1939,"low":1940,"close":1941,"change":1942,"percent_change":1604,"volume":1943,"transactions":9,"vwap":1941},"2025-12-10",65.75,67.13,65.38,66.67,1.11,3101600,{"date":1945,"open":1946,"high":1947,"low":1948,"close":1949,"change":1337,"percent_change":1113,"volume":1950,"transactions":9,"vwap":1949},"2025-12-09",65.48,66.25,65.24,65.56,3147500,{"date":1952,"open":1953,"high":1450,"low":1370,"close":1954,"change":140,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1954},"2025-12-08",64.65,65.81,2.03,2583500,{"date":1958,"open":1938,"high":1959,"low":1884,"close":1960,"change":1090,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1960},"2025-12-05",66.050003,64.5,-2.2,3154500,{"date":1964,"open":1965,"high":1451,"low":1966,"close":1967,"change":130,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1967},"2025-12-04",64.99,64.83,65.95,1.52,3100500,{"date":1971,"open":1972,"high":1973,"low":1974,"close":1975,"change":78,"percent_change":928,"volume":1976,"transactions":9,"vwap":1975},"2025-12-03",63.77,65.089996,63.59,64.96,2400100,{"date":1978,"open":1979,"high":1352,"low":1980,"close":1974,"change":1057,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1974},"2025-12-02",64.23,63.15,0.08,5651000,{"date":1984,"open":1979,"high":1985,"low":1986,"close":1987,"change":817,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1987},"2025-12-01",65.33,62.15,63.54,-2.28,5982500,{"date":1991,"open":1411,"high":1992,"low":1993,"close":1994,"change":1995,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1994},"2025-11-28",65.28,64.41,65.019997,0.83,1.29,2725000,{"date":1999,"open":2000,"high":2001,"low":2002,"close":2003,"change":2004,"percent_change":1589,"volume":2005,"transactions":9,"vwap":2003},"2025-11-26",63.91,64.69,63.47,64.19,1.02,3547700,{"date":2007,"open":2008,"high":2009,"low":2010,"close":2011,"change":2012,"percent_change":2013,"volume":2014,"transactions":9,"vwap":2011},"2025-11-25",62.34,63.46,61.029999,63.17,0.74,1.19,3034900,{"date":2016,"open":2017,"high":2018,"low":2019,"close":2020,"change":2021,"percent_change":2022,"volume":2023,"transactions":9,"vwap":2020},"2025-11-24",61.52,62.71,61.16,62.43,1.38,2.26,4423000,{"date":2025,"open":2026,"high":2027,"low":31,"close":2028,"change":1320,"percent_change":2029,"volume":2030,"transactions":9,"vwap":2028},"2025-11-21",61.54,61.75,61.049999,-0.83,6901300,{"date":2032,"open":1947,"high":2033,"low":2034,"close":2035,"change":2036,"percent_change":674,"volume":2037,"transactions":9,"vwap":2035},"2025-11-20",67.33,61.27,61.56,-3,5978600,{"date":2039,"open":2040,"high":1975,"low":2041,"close":2042,"change":1996,"percent_change":2043,"volume":2044,"transactions":9,"vwap":2042},"2025-11-19",63.52,63.43,64.56,2.04,3073600,{"date":2046,"open":2047,"high":1891,"low":2048,"close":2049,"change":2050,"percent_change":2051,"volume":2052,"transactions":9,"vwap":2049},"2025-11-18",62.72,62.09,63.27,-0.14,-0.22,4146700,{"date":2054,"open":2055,"high":2056,"low":2057,"close":2058,"change":2059,"percent_change":2060,"volume":2061,"transactions":9,"vwap":2058},"2025-11-17",65.76,66.48,62.96,63.41,-2.62,-3.97,4918000,{"date":2063,"open":1831,"high":1834,"low":2064,"close":2065,"change":1081,"percent_change":1226,"volume":2066,"transactions":9,"vwap":2065},"2025-11-14",64.42,66.029999,5337100,{"date":2068,"open":2069,"high":2069,"low":2070,"close":1464,"change":2071,"percent_change":2072,"volume":2073,"transactions":9,"vwap":1464},"2025-11-13",72.52,66.74,-5.66,-7.79,6274100,{"date":2075,"open":2076,"high":2077,"low":1643,"close":2078,"change":1818,"percent_change":2079,"volume":2080,"transactions":9,"vwap":2078},"2025-11-12",71.39,72.98,72.7,2.58,4300200,{"date":2082,"open":2083,"high":2084,"low":2083,"close":2085,"change":562,"percent_change":2086,"volume":2087,"transactions":9,"vwap":2085},"2025-11-11",70.49,71.49,70.87,-0.37,2780400,{"date":2089,"open":2090,"high":2091,"low":1512,"close":2092,"change":2093,"percent_change":1345,"volume":2094,"transactions":9,"vwap":2092},"2025-11-10",71.84,72.3,71.13,0.59,3255200,{"date":2096,"open":1649,"high":2097,"low":2098,"close":2099,"change":2100,"percent_change":1202,"volume":2101,"transactions":9,"vwap":2099},"2025-11-07",70.85,67.6,70.54,0.68,4294900,{"date":2103,"open":1554,"high":2104,"low":2105,"close":2106,"change":2107,"percent_change":2108,"volume":2109,"transactions":9,"vwap":2106},"2025-11-06",71.23,68.72,69.86,-1.76,-2.46,3574600,{"date":2111,"open":2112,"high":2113,"low":2114,"close":2115,"change":2116,"percent_change":1892,"volume":2117,"transactions":9,"vwap":2115},"2025-11-05",71.2,72.19,70.050003,71.62,0.93,2769000,{"date":2119,"open":2120,"high":2121,"low":2122,"close":2123,"change":2124,"percent_change":2125,"volume":2126,"transactions":9,"vwap":2123},"2025-11-04",70.91,72.089996,69.3,70.69,-2.39,-3.27,4801700,{"date":2128,"open":1738,"high":2129,"low":1800,"close":2130,"change":2131,"percent_change":1388,"volume":2132,"transactions":9,"vwap":2130},"2025-11-03",73.27,73.080002,2.72,6430500,{"date":2134,"open":2135,"high":2136,"low":1444,"close":2137,"change":2138,"percent_change":2139,"volume":2140,"transactions":9,"vwap":2137},"2025-10-31",69.029999,70.9,70.36,1.85,2.7,3834500,{"date":2142,"open":2143,"high":2144,"low":1436,"close":2145,"change":343,"percent_change":2146,"volume":2147,"transactions":9,"vwap":2145},"2025-10-30",68.66,70.56,68.51,-0.98,3071200,{"date":2149,"open":2150,"high":2151,"low":2152,"close":2153,"change":2154,"percent_change":1482,"volume":2155,"transactions":9,"vwap":2153},"2025-10-29",68.71,69.63,68.14,69.19,0.54,2903400,{"date":2157,"open":1342,"high":1342,"low":1522,"close":2158,"change":2159,"percent_change":1581,"volume":2160,"transactions":9,"vwap":2158},"2025-10-28",68.65,-0.84,2595300,{"date":2162,"open":2163,"high":2164,"low":1507,"close":1427,"change":2012,"percent_change":1770,"volume":1962,"transactions":9,"vwap":1427},"2025-10-27",69.94,70.26,{"date":2166,"open":2167,"high":1427,"low":2168,"close":2169,"change":2170,"percent_change":2171,"volume":2172,"transactions":9,"vwap":2169},"2025-10-24",68.16,67.78,68.75,1.58,2.35,4238500,{"date":2174,"open":2175,"high":2176,"low":2177,"close":2178,"change":1885,"percent_change":1098,"volume":2179,"transactions":9,"vwap":2178},"2025-10-23",65.029999,67.96,65.010002,67.17,8459300,{"date":2181,"open":2182,"high":2183,"low":1927,"close":2184,"change":2185,"percent_change":2186,"volume":2187,"transactions":9,"vwap":2184},"2025-10-22",66.56,66.95,64.77,-1.5,-2.26,5747000,{"date":2189,"open":2190,"high":2191,"low":2192,"close":2193,"change":2194,"percent_change":1296,"volume":2195,"transactions":9,"vwap":2193},"2025-10-21",66.75,67.59,65.88,66.27,-0.67,3765400,{"date":2197,"open":2198,"high":2199,"low":2200,"close":1385,"change":1129,"percent_change":2201,"volume":2202,"transactions":9,"vwap":1385},"2025-10-20",67.38,68.33,66.040001,1.07,5249700,{"date":2204,"open":2205,"high":2206,"low":2207,"close":2208,"change":2209,"percent_change":2210,"volume":2211,"transactions":9,"vwap":2208},"2025-10-17",66.69,69.019997,65.21,66.23,-2.29,-3.34,9231400,{"date":2213,"open":2214,"high":2215,"low":2216,"close":2217,"change":794,"percent_change":2218,"volume":2219,"transactions":9,"vwap":2217},"2025-10-16",70.81,71.089996,67.88,68.52,-1.79,10050100,{"date":2221,"open":2222,"high":2223,"low":2224,"close":2225,"change":1065,"percent_change":2093,"volume":2226,"transactions":9,"vwap":2225},"2025-10-15",70.63,70.96,68.79,69.77,4912500,{"date":2228,"open":1401,"high":2229,"low":1319,"close":2230,"change":847,"percent_change":2231,"volume":2232,"transactions":9,"vwap":2230},"2025-10-14",71.14,69.36,-1.64,4746700,{"date":2234,"open":2235,"high":2236,"low":2237,"close":2238,"change":438,"percent_change":778,"volume":2239,"transactions":9,"vwap":2238},"2025-10-13",70.78,70.94,69.76,70.52,2899200,{"date":2241,"open":2242,"high":2243,"low":1376,"close":1649,"change":1379,"percent_change":2244,"volume":2245,"transactions":9,"vwap":1649},"2025-10-10",72.49,73.35,-4.97,5043700,{"date":2247,"open":2248,"high":1806,"low":2249,"close":2250,"change":2251,"percent_change":1482,"volume":2252,"transactions":9,"vwap":2250},"2025-10-09",71.64,71.45,72.62,0.57,3013900,{"date":2254,"open":1342,"high":2091,"low":2255,"close":2256,"change":2139,"percent_change":2257,"volume":2258,"transactions":9,"vwap":2256},"2025-10-08",69.35,72.050003,3.89,4341000,{"date":2260,"open":2261,"high":2262,"low":2263,"close":2255,"change":562,"percent_change":2086,"volume":2264,"transactions":9,"vwap":2255},"2025-10-07",70.13,70.41,68.56,3242100,{"date":2266,"open":2267,"high":1782,"low":2268,"close":2269,"change":2270,"percent_change":2271,"volume":2272,"transactions":9,"vwap":2269},"2025-10-06",70.97,69.52,69.61,-0.75,-1.07,3723400,{"date":2274,"open":2275,"high":2276,"low":1799,"close":2137,"change":2277,"percent_change":2029,"volume":2278,"transactions":9,"vwap":2137},"2025-10-03",71.77,71.78,-0.59,3740600,{"date":2280,"open":2281,"high":2282,"low":2153,"close":2283,"change":2284,"percent_change":2285,"volume":2286,"transactions":9,"vwap":2283},"2025-10-02",69.48,71.63,70.95,2.17,3.15,5379200,{"date":2288,"open":2289,"high":2083,"low":2290,"close":2291,"change":1699,"percent_change":1700,"volume":2292,"transactions":9,"vwap":2291},"2025-10-01",67.86,67.050003,68.78,7265500,{"date":2294,"open":2295,"high":2296,"low":2297,"close":2298,"change":2299,"percent_change":2299,"volume":2300,"transactions":9,"vwap":2298},"2025-09-30",68.7,70.27,67.87,68.81,0.01,4920000,{"date":2302,"open":2303,"high":2304,"low":1933,"close":1376,"change":1152,"percent_change":2305,"volume":2306,"transactions":9,"vwap":1376},"2025-09-29",66.8,68.83,4.05,5912500,{"date":2308,"open":2309,"high":2310,"low":2311,"close":1395,"change":742,"percent_change":2312,"volume":2313,"transactions":9,"vwap":1395},"2025-09-26",65.58,66.32,65.099998,1.77,3881100,{"date":2315,"open":2316,"high":1367,"low":2317,"close":2318,"change":1438,"percent_change":1482,"volume":2319,"transactions":9,"vwap":2318},"2025-09-25",63.51,62.86,64.97,3126800,{"date":2321,"open":1395,"high":2322,"low":2323,"close":2324,"change":224,"percent_change":993,"volume":2325,"transactions":9,"vwap":2324},"2025-09-24",66.35,64.25,64.46,3783300,{"date":2327,"open":1352,"high":2328,"low":2329,"close":2330,"change":743,"percent_change":935,"volume":2331,"transactions":9,"vwap":2330},"2025-09-23",66.11,64.11,65.49,5352900,{"date":2333,"open":2003,"high":2334,"low":2335,"close":2336,"change":1859,"percent_change":794,"volume":2337,"transactions":9,"vwap":2336},"2025-09-22",64.76,63.48,64.22,4777000,{"date":2339,"open":2340,"high":1412,"low":1927,"close":2175,"change":624,"percent_change":1709,"volume":2341,"transactions":9,"vwap":2175},"2025-09-19",65.44,8102900,{"date":2343,"open":2344,"high":2345,"low":2346,"close":2347,"change":2079,"percent_change":2348,"volume":2349,"transactions":9,"vwap":2347},"2025-09-18",62.7,65.54,62.61,64.92,4.14,6262000,{"date":2351,"open":2352,"high":2353,"low":2354,"close":2008,"change":2050,"percent_change":2051,"volume":2355,"transactions":9,"vwap":2008},"2025-09-17",62.56,63.09,61.26,5261700,{"date":2357,"open":2358,"high":2047,"low":2035,"close":2359,"change":2360,"percent_change":921,"volume":2361,"transactions":9,"vwap":2359},"2025-09-16",62.25,62.48,0.23,4098800,{"date":2363,"open":2364,"high":2365,"low":2366,"close":2358,"change":1090,"percent_change":1988,"volume":2367,"transactions":9,"vwap":2358},"2025-09-15",63.82,64.33,62.21,4073800,{"date":2369,"open":1911,"high":2370,"low":2371,"close":2372,"change":2373,"percent_change":2251,"volume":2374,"transactions":9,"vwap":2372},"2025-09-12",64.43,63.029999,63.7,0.36,3396700,{"date":2376,"open":2377,"high":2378,"low":2379,"close":2380,"change":1995,"percent_change":2381,"volume":2382,"transactions":9,"vwap":2380},"2025-09-11",62.53,63.79,62.28,63.34,1.33,3946400,{"date":2384,"open":2020,"high":2385,"low":2386,"close":2387,"change":1915,"percent_change":1524,"volume":2388,"transactions":9,"vwap":2387},"2025-09-10",62.95,62,62.51,3824700,{"date":2390,"open":2391,"high":2392,"low":2393,"close":2366,"change":2394,"percent_change":769,"volume":2395,"transactions":9,"vwap":2366},"2025-09-09",60.86,62.44,60.66,1.1,4619700,{"date":2397,"open":2398,"high":2399,"low":2400,"close":2401,"change":1209,"percent_change":2170,"volume":2402,"transactions":9,"vwap":2401},"2025-09-08",60.83,61.67,60.78,61.11,5544900,{"date":2404,"open":2405,"high":2336,"low":2406,"close":2407,"change":2408,"percent_change":2409,"volume":2410,"transactions":9,"vwap":2407},"2025-09-05",64.099998,59.94,60.16,-4.12,-6.41,11597800,{"date":2412,"open":2405,"high":2184,"low":2413,"close":2414,"change":2415,"percent_change":1676,"volume":2416,"transactions":9,"vwap":2414},"2025-09-04",63.87,64.28,0.33,5551800,{"date":2418,"open":2419,"high":2420,"low":2011,"close":2419,"change":1057,"percent_change":1981,"volume":2421,"transactions":9,"vwap":2419},"2025-09-03",63.95,64.27,5778600,{"date":2423,"open":2424,"high":2000,"low":2425,"close":2426,"change":2427,"percent_change":1025,"volume":2428,"transactions":9,"vwap":2426},"2025-09-02",61.3,60.79,63.9,1.66,7413900,{"date":2430,"open":2359,"high":2431,"low":2432,"close":2433,"change":1851,"percent_change":363,"volume":2434,"transactions":9,"vwap":2433},"2025-08-29",62.81,61.64,62.24,6085000,{"date":2436,"open":2359,"high":2057,"low":2437,"close":2438,"change":130,"percent_change":2439,"volume":2440,"transactions":9,"vwap":2438},"2025-08-28",62.0099983,62.78,1.6,8207000,{"date":2442,"open":1926,"high":2443,"low":2019,"close":2444,"change":1226,"percent_change":2124,"volume":2445,"transactions":9,"vwap":2444},"2025-08-27",62.75,61.79,98998600,{"date":2447,"open":1960,"high":1960,"low":2448,"close":1911,"change":2154,"percent_change":2449,"volume":2450,"transactions":9,"vwap":1911},"2025-08-26",61.85,0.86,12322400,{"date":2452,"open":2453,"high":2454,"low":1986,"close":2455,"change":2373,"percent_change":697,"volume":2456,"transactions":9,"vwap":2455},"2025-08-25",62.39,63.23,62.76,5090200,{"date":2458,"open":2459,"high":2460,"low":2461,"close":2462,"change":2463,"percent_change":1466,"volume":2464,"transactions":9,"vwap":2462},"2025-08-22",62.6,63.38,61.39,62.4,-0.07,3867500,{"date":2466,"open":2467,"high":2468,"low":2469,"close":2470,"change":2299,"percent_change":1871,"volume":2471,"transactions":9,"vwap":2470},"2025-08-21",62.38,62.8,61.94,62.47,2660200,{"date":2473,"open":2474,"high":2352,"low":2475,"close":2476,"change":1057,"percent_change":1981,"volume":2477,"transactions":9,"vwap":2476},"2025-08-20",62.14,60.060001,62.46,5595500,{"date":2479,"open":2480,"high":2481,"low":2482,"close":2483,"change":2484,"percent_change":2485,"volume":2486,"transactions":9,"vwap":2483},"2025-08-19",63.78,63.97,62.17,62.41,-1.23,-1.93,3856000,{"date":2488,"open":2454,"high":2489,"low":2490,"close":2491,"change":2415,"percent_change":1676,"volume":2492,"transactions":9,"vwap":2491},"2025-08-18",63.96,62.73,63.64,3732300,{"date":2494,"open":2495,"high":1370,"low":2443,"close":2496,"change":1906,"percent_change":364,"volume":2497,"transactions":9,"vwap":2496},"2025-08-15",63.8,63.31,2786700,{"date":2499,"open":2500,"high":2501,"low":2468,"close":2502,"change":2503,"percent_change":2100,"volume":2504,"transactions":9,"vwap":2502},"2025-08-14",63.35,64.59,63.92,0.43,3688200,{"date":2506,"open":2507,"high":2289,"low":2508,"close":1480,"change":2509,"percent_change":2510,"volume":2511,"transactions":9,"vwap":1480},"2025-08-13",67.8,62.029999,-4.14,-6.12,9351100,{"date":2513,"open":2514,"high":2515,"low":1490,"close":2516,"change":437,"percent_change":778,"volume":2517,"transactions":9,"vwap":2516},"2025-08-12",67.080002,68.07,67.63,3890300,{"date":2519,"open":2520,"high":2521,"low":1831,"close":2522,"change":1866,"percent_change":1065,"volume":2523,"transactions":9,"vwap":2522},"2025-08-11",66.61,66.63,66.18,2660700,{"date":2525,"open":2001,"high":1934,"low":2526,"close":2527,"change":2427,"percent_change":2079,"volume":2528,"transactions":9,"vwap":2527},"2025-08-08",64.45,65.91,3529100,{"date":2530,"open":1352,"high":1960,"low":2531,"close":2323,"change":2503,"percent_change":161,"volume":2532,"transactions":9,"vwap":2323},"2025-08-07",63.24,3357900,{"date":2534,"open":2491,"high":2535,"low":2536,"close":2364,"change":624,"percent_change":1709,"volume":2537,"transactions":9,"vwap":2364},"2025-08-06",64.35,63.07,2898500,{"date":2539,"open":2175,"high":1367,"low":2540,"close":2541,"change":471,"percent_change":2542,"volume":2543,"transactions":9,"vwap":2541},"2025-08-05",63.21,63.71,-1.83,4161400,{"date":2545,"open":2365,"high":2546,"low":1972,"close":1857,"change":1996,"percent_change":1955,"volume":2547,"transactions":9,"vwap":1857},"2025-08-04",64.94,3006700,{"date":2549,"open":2541,"high":2522,"low":2550,"close":2551,"change":332,"percent_change":2552,"volume":2553,"transactions":9,"vwap":2551},"2025-08-01",62.22,63.61,-2.97,7976400,{"date":2555,"open":2556,"high":2557,"low":1412,"close":1949,"change":2558,"percent_change":1296,"volume":2559,"transactions":9,"vwap":1949},"2025-07-31",66.58,66.76,-0.66,4059100,{"date":2561,"open":2562,"high":2563,"low":1360,"close":2564,"change":2004,"percent_change":2565,"volume":2566,"transactions":9,"vwap":2564},"2025-07-30",65.57,66.82,66.22,1.56,3832700,{"date":2568,"open":2569,"high":2570,"low":2571,"close":2572,"change":2573,"percent_change":2574,"volume":2575,"transactions":9,"vwap":2572},"2025-07-29",65.68,66.089996,64.95,65.2,-0.19,-0.29,4651700,{"date":2577,"open":2578,"high":2520,"low":2579,"close":2580,"change":1466,"percent_change":1336,"volume":2581,"transactions":9,"vwap":2580},"2025-07-28",66.31,65.15,65.39,3616000,{"date":2583,"open":1975,"high":1877,"low":2584,"close":1367,"change":2585,"percent_change":1541,"volume":2586,"transactions":9,"vwap":1367},"2025-07-25",64.36,0.8,5152500,{"date":2588,"open":2589,"high":2590,"low":2531,"close":1359,"change":2021,"percent_change":100,"volume":2591,"transactions":9,"vwap":1359},"2025-07-24",63.45,64.79,6355900,{"date":2593,"open":2594,"high":2380,"low":2595,"close":2596,"change":2201,"percent_change":1008,"volume":2597,"transactions":9,"vwap":2596},"2025-07-23",62.59,62.27,63.32,4678500,{"date":2599,"open":2600,"high":2470,"low":2601,"close":2358,"change":2602,"percent_change":2603,"volume":2604,"transactions":9,"vwap":2358},"2025-07-22",61.8,59.63,0.25,0.4,7216900,{"date":2606,"open":2468,"high":2607,"low":2608,"close":2386,"change":2609,"percent_change":2610,"volume":2611,"transactions":9,"vwap":2386},"2025-07-21",63.33,61.71,-2.05,-3.2,7994600,{"date":2613,"open":2614,"high":2615,"low":2377,"close":2616,"change":2617,"percent_change":2618,"volume":2619,"transactions":9,"vwap":2616},"2025-07-18",63.81,65.74,64.050003,4.62,7.77,15014000,{"date":2621,"open":2622,"high":2623,"low":2624,"close":2625,"change":520,"percent_change":1699,"volume":2626,"transactions":9,"vwap":2625},"2025-07-17",59.26,60.37,58.8,59.43,8101600,{"date":2628,"open":2629,"high":2630,"low":2631,"close":2632,"change":1430,"percent_change":2633,"volume":2634,"transactions":9,"vwap":2632},"2025-07-16",60.029999,60.38,58.18,59.45,-0.3,5991900,{"date":2636,"open":2637,"high":2638,"low":2639,"close":2601,"change":1001,"percent_change":1057,"volume":2640,"transactions":9,"vwap":2601},"2025-07-15",59.31,60.35,58.5,6061100,{"date":2642,"open":2643,"high":2644,"low":2645,"close":2646,"change":178,"percent_change":2647,"volume":2648,"transactions":9,"vwap":2646},"2025-07-14",59.28,59.74,58.7,59.6,1.71,4432900,{"date":2650,"open":2651,"high":2652,"low":2653,"close":2654,"change":267,"percent_change":1851,"volume":2655,"transactions":9,"vwap":2654},"2025-07-11",58.69,59.62,58.38,58.6,4434700,{"date":2657,"open":2658,"high":2659,"low":2660,"close":2661,"change":1770,"percent_change":2662,"volume":2663,"transactions":9,"vwap":2661},"2025-07-10",58.26,59.21,57.62,58.92,1.87,3706300,{"date":2665,"open":2666,"high":2667,"low":2668,"close":2669,"change":2670,"percent_change":928,"volume":2671,"transactions":9,"vwap":2669},"2025-07-09",56.95,58.74,56.93,57.84,1.22,5163500,{"date":2673,"open":2658,"high":2653,"low":2674,"close":2675,"change":847,"percent_change":1235,"volume":2676,"transactions":9,"vwap":2675},"2025-07-08",56.33,56.62,4832700,{"date":2678,"open":2679,"high":2645,"low":2680,"close":2681,"change":1777,"percent_change":145,"volume":2682,"transactions":9,"vwap":2681},"2025-07-07",58.11,57.45,57.78,4166100,{"date":2684,"open":2685,"high":2686,"low":2687,"close":2688,"change":93,"percent_change":2689,"volume":2690,"transactions":9,"vwap":2688},"2025-07-03",58.41,58.48,57.29,57.98,-0.41,4499800,{"date":2692,"open":2693,"high":2694,"low":2695,"close":2696,"change":2697,"percent_change":2698,"volume":2699,"transactions":9,"vwap":2696},"2025-07-02",56.96,58.29,56.5,58.22,1.9,3.37,6904900,{"date":2701,"open":2702,"high":2675,"low":2703,"close":2704,"change":902,"percent_change":311,"volume":2705,"transactions":9,"vwap":2704},"2025-07-01",55.57,53.14,56.32,8968700,{"date":2707,"open":2708,"high":2709,"low":2710,"close":2711,"change":437,"percent_change":2712,"volume":2713,"transactions":9,"vwap":2711},"2025-06-30",55.18,55.62,54.3,55.41,2.69,5775500,{"date":2715,"open":2716,"high":2717,"low":2718,"close":2719,"change":1574,"percent_change":2720,"volume":2721,"transactions":9,"vwap":2719},"2025-06-27",53.86,54.6,52.96,53.96,1.03,11180300,{"date":2723,"open":2724,"high":2725,"low":2726,"close":2727,"change":742,"percent_change":1590,"volume":2728,"transactions":9,"vwap":2727},"2025-06-26",52.39,53.95,51.95,53.41,5889300,{"date":2730,"open":2731,"high":2732,"low":2733,"close":2734,"change":2735,"percent_change":2736,"volume":2737,"transactions":9,"vwap":2734},"2025-06-25",52.32,53.15,51.83,52.26,0.62,1.2,4457000,{"date":2739,"open":2740,"high":2741,"low":2742,"close":2743,"change":1942,"percent_change":1590,"volume":2744,"transactions":9,"vwap":2743},"2025-06-24",51.58,51.87,50.83,51.64,3353800,{"date":2746,"open":42,"high":2747,"low":2748,"close":2749,"change":1859,"percent_change":2750,"volume":2751,"transactions":9,"vwap":2749},"2025-06-23",51.73,49.3,50.53,-1.58,5656200,{"date":2753,"open":2754,"high":2755,"low":2756,"close":2757,"change":2758,"percent_change":2759,"volume":2760,"transactions":9,"vwap":2757},"2025-06-20",52.66,53.3,51.2,51.34,-1.26,-2.4,6912800,{"date":2762,"open":2763,"high":2764,"low":2765,"close":2766,"change":2767,"percent_change":2201,"volume":2768,"transactions":9,"vwap":2766},"2025-06-18",52.09,52.85,51.7,52.6,0.5575,4461800,{"date":2770,"open":2771,"high":2772,"low":2773,"close":2774,"change":2775,"percent_change":448,"volume":2776,"transactions":9,"vwap":2774},"2025-06-17",52.017502,52.7175,51.655,52.0425,-0.3725,3683600,{"date":2778,"open":2779,"high":2780,"low":2781,"close":2782,"change":2783,"percent_change":1098,"volume":2784,"transactions":9,"vwap":2782},"2025-06-16",51.165,52.745,51.0975,52.415,1.875,4000400,{"date":2786,"open":2787,"high":2788,"low":2789,"close":2790,"change":2791,"percent_change":2792,"volume":2793,"transactions":9,"vwap":2790},"2025-06-13",51.1675,51.1925,50.185,50.54,-0.705,-1.38,3406000,{"date":2795,"open":2796,"high":2797,"low":2798,"close":2799,"change":2800,"percent_change":2360,"volume":2801,"transactions":9,"vwap":2799},"2025-06-12",50.425,51.375,50.1775,51.245,0.1175,2906000,{"date":2803,"open":2804,"high":2805,"low":2806,"close":2807,"change":2808,"percent_change":562,"volume":2809,"transactions":9,"vwap":2807},"2025-06-11",51.32,51.745,50.605,51.1275,-0.135,4220800,{"date":2811,"open":2812,"high":2813,"low":2814,"close":2815,"change":2816,"percent_change":1914,"volume":2817,"transactions":9,"vwap":2815},"2025-06-10",50.9,51.62,50.135,51.2625,0.095,4836400,{"date":2819,"open":2820,"high":2820,"low":2821,"close":2787,"change":2218,"percent_change":2822,"volume":2823,"transactions":9,"vwap":2787},"2025-06-09",52.3125,49.15,-3.38,8046400,{"date":2825,"open":2826,"high":2827,"low":2828,"close":2829,"change":2830,"percent_change":2831,"volume":2832,"transactions":9,"vwap":2829},"2025-06-06",52.65,53.4775,52.1775,52.9575,1.2525,2.42,6523600,{"date":2834,"open":2835,"high":2836,"low":2837,"close":2838,"change":2839,"percent_change":1558,"volume":2840,"transactions":9,"vwap":2838},"2025-06-05",51.5625,52.16,51.049999,51.705,0.1975,5034000,{"date":2842,"open":2843,"high":2844,"low":2845,"close":2846,"change":459,"percent_change":223,"volume":2847,"transactions":9,"vwap":2846},"2025-06-04",52.0074997,52.4125,51.5025,51.5075,4560800,{"date":2849,"open":2850,"high":2851,"low":2852,"close":2853,"change":2854,"percent_change":2050,"volume":2855,"transactions":9,"vwap":2853},"2025-06-03",51.9175,52.335,51.2225,51.9775,-0.0725,4966400,{"date":2857,"open":2858,"high":2859,"low":2860,"close":2861,"change":2086,"percent_change":448,"volume":2862,"transactions":9,"vwap":2861},"2025-06-02",52.2375,52.7,51,52.049999,4780000,{"date":2864,"open":2865,"high":2866,"low":2867,"close":2868,"change":2816,"percent_change":58,"volume":2869,"transactions":9,"vwap":2868},"2025-05-30",51.9625,52.555,51.135,52.42,7512800,{"date":2871,"open":2872,"high":2873,"low":2874,"close":2875,"change":2876,"percent_change":1295,"volume":2877,"transactions":9,"vwap":2875},"2025-05-29",53.44,53.535,51.945,52.325,-0.3775,3860000,{"date":2879,"open":2880,"high":2881,"low":2826,"close":2882,"change":1756,"percent_change":1859,"volume":2883,"transactions":9,"vwap":2882},"2025-05-28",53.1325,53.375,52.7025,2746400,{"date":2885,"open":2886,"high":2887,"low":2888,"close":2880,"change":2889,"percent_change":2890,"volume":2891,"transactions":9,"vwap":2880},"2025-05-27",52.3075,53.225,51.84,1.48,2.87,5056800,{"date":2893,"open":2894,"high":2895,"low":2896,"close":2897,"change":2898,"percent_change":2899,"volume":2900,"transactions":9,"vwap":2897},"2025-05-23",50.5425,52.075001,50.099998,51.6525,-0.0275,-0.05,3871600,{"date":2902,"open":2903,"high":2904,"low":42,"close":2905,"change":2906,"percent_change":1129,"volume":2907,"transactions":9,"vwap":2905},"2025-05-22",51.5325,52.125,51.68,0.3625,4625200,{"date":2909,"open":2910,"high":2911,"low":2912,"close":2913,"change":2914,"percent_change":2915,"volume":2916,"transactions":9,"vwap":2913},"2025-05-21",51.995,52.5575,51.040001,51.3175,-1.2675,-2.41,4792800,{"date":2918,"open":2919,"high":2920,"low":2921,"close":2922,"change":2923,"percent_change":2924,"volume":2925,"transactions":9,"vwap":2922},"2025-05-20",51.9475,52.6125,51.8225,52.585,0.585,1.12,3446800,{"date":2927,"open":2928,"high":2929,"low":2930,"close":2931,"change":2932,"percent_change":2933,"volume":2934,"transactions":9,"vwap":2931},"2025-05-19",51.16,52.315,50.78,52,-0.2875,-0.55,5797600,{"date":2936,"open":2937,"high":2938,"low":2937,"close":2939,"change":2154,"percent_change":2940,"volume":2941,"transactions":9,"vwap":2939},"2025-05-16",51.725,52.615,52.2875,1.04,4639600,{"date":2943,"open":2749,"high":2944,"low":2945,"close":2946,"change":2947,"percent_change":2647,"volume":2948,"transactions":9,"vwap":2946},"2025-05-15",51.7875,50.3625,51.7475,0.8725,4218000,{"date":2950,"open":2951,"high":2952,"low":2953,"close":2954,"change":58,"percent_change":2373,"volume":2955,"transactions":9,"vwap":2954},"2025-05-14",50.76,51.3725,50.4425,50.875,4325200,{"date":2957,"open":2958,"high":2959,"low":2960,"close":2961,"change":2962,"percent_change":2963,"volume":2964,"transactions":9,"vwap":2961},"2025-05-13",49.475,51.305,49.3625,50.695,1.385,2.81,5504800,{"date":2966,"open":2967,"high":2968,"low":2969,"close":2970,"change":2971,"percent_change":2972,"volume":2973,"transactions":9,"vwap":2970},"2025-05-12",48.955,49.375,48.225,49.31,2.91,6.27,7312800,{"date":2975,"open":2976,"high":2977,"low":2978,"close":2979,"change":2980,"percent_change":2981,"volume":2982,"transactions":9,"vwap":2979},"2025-05-09",46.1725,46.7425,46.0975,46.4,0.2775,0.6,2972000,{"date":2984,"open":2985,"high":2986,"low":2987,"close":2988,"change":2989,"percent_change":301,"volume":2990,"transactions":9,"vwap":2988},"2025-05-08",46.1475,46.7375,45.6875,46.1225,1.175,5271600,{"date":2992,"open":2993,"high":2994,"low":2995,"close":2996,"change":2997,"percent_change":894,"volume":2998,"transactions":9,"vwap":2996},"2025-05-07",44.5,45.345,44.445,44.9475,0.3675,5633600,{"date":3000,"open":3001,"high":3002,"low":3003,"close":3004,"change":3005,"percent_change":343,"volume":2948,"transactions":9,"vwap":3004},"2025-05-06",44.052502,44.8475,43.7775,44.58,-0.305,{"date":3007,"open":3002,"high":3008,"low":3009,"close":3010,"change":3011,"percent_change":1422,"volume":3012,"transactions":9,"vwap":3010},"2025-05-05",45.565,44.4725,44.885,-0.5025,4022000,{"date":3014,"open":3015,"high":3016,"low":3017,"close":3018,"change":3019,"percent_change":2348,"volume":3020,"transactions":9,"vwap":3018},"2025-05-02",44.565,45.615,44.305,45.3875,1.8025,5773600,{"date":3022,"open":3023,"high":3024,"low":3025,"close":3026,"change":3027,"percent_change":437,"volume":3028,"transactions":9,"vwap":3026},"2025-05-01",43.1875,44.2725,43.099998,43.585,0.6225,8007200,{"date":3030,"open":3031,"high":3032,"low":3033,"close":3034,"change":3035,"percent_change":1056,"volume":3036,"transactions":9,"vwap":3034},"2025-04-30",41.69,43.055,41.4275,42.9625,0.0175,4774000,{"date":3038,"open":3039,"high":3040,"low":3041,"close":3042,"change":3043,"percent_change":3044,"volume":3045,"transactions":9,"vwap":3042},"2025-04-29",42.025002,43.185,41.895,42.945,0.6075,1.43,3956800,{"date":3047,"open":3048,"high":3049,"low":3050,"close":3051,"change":3035,"percent_change":1056,"volume":3052,"transactions":9,"vwap":3051},"2025-04-28",42.735,43.25,41.7625,42.3375,4662800,{"date":3054,"open":3055,"high":3056,"low":3057,"close":3058,"change":3059,"percent_change":3060,"volume":3061,"transactions":9,"vwap":3058},"2025-04-25",42.13,42.6,41.875,42.32,0.0575,0.14,4029600,{"date":3063,"open":3064,"high":3065,"low":3066,"close":3067,"change":3068,"percent_change":1836,"volume":3069,"transactions":9,"vwap":3067},"2025-04-24",40.625,42.4825,40.575,42.2625,1.835,5206400,{"date":185,"open":3071,"high":3072,"low":181,"close":3073,"change":3074,"percent_change":333,"volume":3075,"transactions":9,"vwap":3073},41.315,42.2775,40.4275,-0.8875,7564000]