[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IONQ":3,"homepage-market-summary":30,"stock-historical-IONQ":171},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"IONQ","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},"IonQ, Inc.","NYSE",null,"SERVICES-COMPUTER INTEGRATED SYSTEMS DESIGN","IonQ Inc sells access to several quantum computers of various qubit capacities and is in the process of researching and developing technologies for quantum computers with increasing computational capabilities. The company currently makes access to its quantum computers available via cloud platforms and also to select customers via its own cloud service. This cloud-based approach enables the broad availability of quantum-computing-as-a-service (QCaaS). The company derives its revenue from its quantum-computing-as-a-service arrangements, consulting services related to co-developing algorithms on company's quantum computing systems and contracts associated with the design, development, and construction of specialized quantum computing systems together with related services.","1,132","College Park, MD",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":17,"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},42.97,43.77,44.22,42.24,-0.8,-1.83,16292536.292758,239125,42.9765,84.64,25.89,24802049.92536713,29.1,1445,{"status":31,"indices":32,"watchlist":75,"sectors":96,"benchmarks":151},"success",[33,41,48,55,62,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"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":63,"name":64,"price":65,"change":66,"pct_change":38,"is_up":39,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":39,"sparkline":74,"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",[76,83,89],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":39,"sparkline":82,"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":84,"name":85,"price":86,"change":20,"pct_change":87,"is_up":14,"sparkline":88,"date":5},"AAPL","Apple Inc",332.89,-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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":39,"sparkline":95,"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",[97,102,107,112,117,122,127,132,137,142,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":39},"Technology","XLK",0.56,200.93,{"name":103,"etf":104,"change":105,"price":106,"is_up":39},"Financials","XLF",0.73,53.88,{"name":108,"etf":109,"change":110,"price":111,"is_up":39},"Healthcare","XLV",0.72,167.37,{"name":113,"etf":114,"change":115,"price":116,"is_up":39},"Consumer Cycl","XLY",0.35,110.42,{"name":118,"etf":119,"change":120,"price":121,"is_up":39},"Consumer Staples","XLP",0.63,81.04,{"name":123,"etf":124,"change":125,"price":126,"is_up":39},"Energy","XLE",0.99,63.44,{"name":128,"etf":129,"change":130,"price":131,"is_up":39},"Industrials","XLI",0.09,170.1,{"name":133,"etf":134,"change":135,"price":136,"is_up":39},"Materials","XLB",1.31,49.5,{"name":138,"etf":139,"change":140,"price":141,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":143,"etf":144,"change":115,"price":145,"is_up":39},"Utilities","XLU",39.97,{"name":147,"etf":148,"change":149,"price":150,"is_up":39},"Comm Services","XLC",1.17,111.61,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":39},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":158,"name":159,"price":160,"change":161,"is_up":39},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":163,"name":164,"price":165,"change":166,"is_up":39},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":168,"name":169,"price":170,"change":38,"is_up":39},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":180},365,1,1000,{"period_high":25,"period_low":26,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":16,"start_date":179,"end_date":5},24317015,8875710531.26715,60.34,"2025-04-23",[181,182,192,203,214,225,236,247,258,269,280,290,301,312,323,334,345,355,365,376,387,397,407,418,429,440,451,462,473,483,492,503,513,524,534,545,553,562,573,583,593,603,613,624,634,644,654,665,676,687,698,708,719,730,741,752,761,770,778,786,795,804,813,821,830,839,848,856,864,872,880,889,897,906,915,924,933,942,950,956,964,972,981,990,999,1008,1016,1024,1033,1042,1051,1060,1069,1077,1086,1095,1103,1111,1120,1128,1136,1144,1153,1161,1170,1178,1187,1195,1204,1212,1219,1227,1235,1244,1252,1260,1266,1274,1283,1292,1301,1310,1319,1328,1336,1343,1352,1360,1369,1377,1386,1393,1401,1409,1417,1426,1435,1444,1453,1459,1468,1476,1484,1491,1500,1508,1517,1524,1533,1542,1550,1557,1566,1574,1583,1591,1599,1605,1612,1620,1628,1636,1644,1653,1660,1669,1676,1685,1693,1701,1709,1717,1722,1729,1737,1744,1751,1758,1766,1773,1782,1790,1798,1807,1816,1824,1832,1841,1850,1858,1866,1873,1879,1886,1894,1902,1910,1919,1926,1934,1941,1948,1956,1965,1972,1981,1989,1998,2007,2015,2022,2030,2038,2045,2051,2057,2065,2073,2081,2088,2094,2101,2109,2116,2123,2131,2139,2148,2157,2166,2175,2183,2190,2198,2206,2214,2221,2230,2238,2246,2254,2261,2270,2276,2284,2293,2301,2310,2317,2326,2334,2342,2351,2359,2368,2375,2383,2391,2400,2409,2417,2426,2434,2441,2450,2459,2467,2476,2483,2488,2496,2504,2509,2516,2524,2532,2539,2548,2555,2561,2567,2575,2583,2589,2597,2604,2610,2617,2624,2632,2641,2648,2655,2659,2668,2676,2683,2688,2697,2705,2713,2719,2725,2732,2740,2747,2752,2759,2764,2771,2779,2786,2795,2800,2804,2810,2817,2825,2832,2838,2845,2851,2859,2866,2872,2878,2886,2894,2900,2904,2910,2917,2923,2930,2937,2945,2953,2960,2967,2975,2982,2985,2993,2998,3007,3016,3021,3030,3037,3045,3051,3059,3068,3075,3081,3088,3096,3104,3113,3120,3129,3136,3143,3149,3157],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":183,"open":184,"high":185,"low":186,"close":17,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-02",45.1597,45.3352,43.15,-0.22,-0.5,19093830.716469,235055,44.3335,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-01",43.95,45.0899,43.55,43.99,0.13,0.3,17214136.193418,224006,44.1676,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-30",44.24,47.33,43.815,43.86,-0.05,-0.11,25553118.859143,307563,45.1293,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-29",45.8,45.9044,43.725,43.91,-0.67,-1.5,18796993.474442,243421,44.3449,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-28",45.64,47.91,44.54,44.58,-0.9,-1.98,35027430.511897,406425,46.2752,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-25",44.7,46.5499,44.12,45.48,0.5,1.11,27579165.518411,346004,45.4178,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-24",41.57,45.66,41.28,44.98,2.44,5.74,43226833.214143,498219,43.7802,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-23",45.84,46.05,41.63,42.54,1.8,4.42,72555739.669061,743592,43.2109,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-22",40.51,40.8,39.87,40.74,0.23,0.57,17857165.143094,276059,41.6161,{"date":281,"open":282,"high":283,"low":284,"close":271,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-21",40.43,40.93,39.83,1.38,3.53,14289399.166672,223546,40.4295,{"date":291,"open":292,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-18",40.75,40.9444,37.77,39.13,-1.21,-3,23126554.676517,301066,38.7423,{"date":302,"open":303,"high":304,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-17",38.32,40.7798,38.09,40.34,3.5,9.5,22494854.190507,299696,39.8946,{"date":313,"open":314,"high":315,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-16",36.98,37.65,36.0601,36.84,-0.21,-0.57,15823830.561041,224498,36.8705,{"date":324,"open":325,"high":326,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-15",36.275,38.17,36.26,37.05,-0.45,-1.2,12832247.105382,199090,37.2752,{"date":335,"open":336,"high":337,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-14",35.16,38.56,35,37.5,0.75,2.04,18106351.551491,291634,37.4596,{"date":346,"open":347,"high":348,"low":349,"close":350,"change":351,"percent_change":87,"volume":352,"transactions":353,"vwap":354},"2026-09-11",37.23,37.94,36.3321,36.75,-0.09,15395358.635053,246603,37.1514,{"date":356,"open":357,"high":358,"low":359,"close":317,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-10",37.29,38.34,36.79,-1.3,-3.41,17837237.477615,300665,37.493,{"date":366,"open":367,"high":368,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-09",39.51,39.915,38.1,38.14,-2.33,-5.76,25387626.587102,386805,38.769,{"date":377,"open":378,"high":379,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-08",42.32,44.43,39.45,40.47,0.95,2.4,40223417.499949,548944,41.84,{"date":388,"open":389,"high":390,"low":391,"close":392,"change":242,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-04",39.07,39.73,38.83,39.52,1.28,13112245.653477,226920,39.3569,{"date":398,"open":399,"high":400,"low":401,"close":402,"change":285,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-03",38.13,39.78,37.84,39.02,3.67,14009183.409075,242429,39.0506,{"date":408,"open":409,"high":410,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-09-02",37.42,38.235,36.785,37.64,-0.14,-0.37,13167051.404406,253919,37.5289,{"date":419,"open":420,"high":421,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-09-01",37.865,39.25,37.59,37.78,-1.53,-3.89,14156676.753346,258310,38.0209,{"date":430,"open":431,"high":432,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-31",38.8,40.5498,38.43,39.31,0.11,0.28,38698980.745558,307752,39.407,{"date":441,"open":442,"high":443,"low":444,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-28",41.73,41.9205,38.64,39.2,-3.26,-7.68,20107784.51732,358418,39.5269,{"date":452,"open":453,"high":454,"low":455,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-27",41.03,42.94,40.76,42.46,2.43,6.07,14880812.941122,253383,42.1703,{"date":463,"open":464,"high":465,"low":466,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-26",41.06,41.91,39.96,40.03,-2.02,-4.8,13106054.486893,253646,40.6011,{"date":474,"open":475,"high":476,"low":477,"close":478,"change":125,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-25",42.08,42.67,40.99,42.05,2.41,12364095.56086,214124,41.8978,{"date":484,"open":485,"high":196,"low":486,"close":464,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-24",43.33,40.96,-3.8,-8.47,17251147.042697,269550,41.9183,{"date":493,"open":494,"high":495,"low":496,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-21",42.2,45.46,42.01,44.86,3.33,8.02,19707839.820544,291601,44.1855,{"date":504,"open":505,"high":506,"low":507,"close":508,"change":21,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-20",43.44,43.59,40.33,41.53,-4.22,17041482.075343,284586,41.5319,{"date":514,"open":515,"high":516,"low":517,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-19",43.38,44.19,42.16,43.36,-0.76,-1.72,14874887.362704,267950,43.226,{"date":525,"open":526,"high":527,"low":528,"close":240,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-18",44.36,46.46,43.6,-2.72,-5.81,16423517.870214,269195,44.7914,{"date":535,"open":536,"high":537,"low":538,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-17",46.01,47.21,44.85,46.84,0.58,1.25,13754111.174844,237039,46.5379,{"date":546,"open":238,"high":547,"low":526,"close":548,"change":393,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-14",47.27,46.26,2.85,17967227.896881,301729,46.2716,{"date":554,"open":555,"high":556,"low":557,"close":252,"change":187,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-13",44.9,47.945,44.73,-0.49,20921853.336206,333155,45.9621,{"date":563,"open":564,"high":565,"low":566,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-12",44.64,45.5399,42.84,45.2,1.76,4.05,20504694.185476,337204,44.2942,{"date":574,"open":575,"high":576,"low":577,"close":505,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-11",43.02,44.02,42.18,0.91,2.14,13617395.192619,227317,43.1442,{"date":584,"open":585,"high":586,"low":494,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-10",43.24,44.2,42.53,-1.9,-4.28,16770076.179108,291953,43.0597,{"date":594,"open":595,"high":596,"low":597,"close":379,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-07",40.385,44.615,40,4.71,11.86,31088281.67619,434784,42.955,{"date":604,"open":605,"high":606,"low":607,"close":608,"change":318,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-08-06",41.37,41.88,39.655,39.72,-0.53,25970053.118511,432388,40.7944,{"date":614,"open":615,"high":616,"low":617,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-08-05",40.95,41.9,39.7,39.93,-1.79,-4.29,22906335.00922,370286,40.5346,{"date":625,"open":626,"high":478,"low":627,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-08-04",39.635,39.58,41.72,2.87,7.39,24848305.329004,366321,41.1259,{"date":635,"open":636,"high":637,"low":638,"close":639,"change":479,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-08-03",35.83,40.16,35.4263,38.85,6.61,23037237.499288,362166,39.0012,{"date":645,"open":646,"high":647,"low":648,"close":649,"change":156,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-31",36.49,37.645,35.584,36.44,1.87,18089692.282701,313848,36.4425,{"date":655,"open":656,"high":657,"low":658,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-30",33.165,36.1799,33,35.77,3.78,11.82,23023844.675695,296189,34.9841,{"date":666,"open":667,"high":668,"low":669,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-29",33.72,34.32,31.8101,31.99,-1.89,-5.58,21586779.10409,351163,32.9186,{"date":677,"open":678,"high":679,"low":680,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-28",34.18,34.65,32.12,33.88,-2.04,-5.68,19666580.353371,314386,33.4613,{"date":688,"open":689,"high":690,"low":691,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-27",34.47,37.17,34.3,35.92,3.08,9.38,28154039.329912,402956,35.5479,{"date":699,"open":700,"high":691,"low":701,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":706,"vwap":707},"2026-07-24",34.1,32.5601,32.84,-1.23,-3.61,14667084.587646,266583,33.2128,{"date":709,"open":710,"high":711,"low":712,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":717,"vwap":718},"2026-07-23",34,35.5177,33.565,34.07,-0.61,-1.76,17483815.642492,282329,34.3678,{"date":720,"open":721,"high":722,"low":723,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":728,"vwap":729},"2026-07-22",34.89,35.99,34.655,34.68,-0.83,-2.34,14983096.675554,262419,35.2482,{"date":731,"open":732,"high":733,"low":734,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":739,"vwap":740},"2026-07-21",35.46,36.065,34.7,35.51,1.27,3.71,20478408.400559,292296,35.5008,{"date":742,"open":743,"high":744,"low":745,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":750,"vwap":751},"2026-07-20",35.05,36.3,34.21,34.24,-0.54,-1.55,16492832.930059,296478,34.9192,{"date":753,"open":754,"high":755,"low":756,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-07-17",34.99,35.91,33.29,34.78,-0.32,-0.91,23910500,{"date":762,"open":763,"high":764,"low":765,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":766},"2026-07-16",37,37.243,34.671,35.099998,-2.41,-6.42,24564600,{"date":771,"open":597,"high":772,"low":773,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-07-15",40.07,36.86,37.51,-1.78,-4.53,20413000,{"date":779,"open":780,"high":781,"low":782,"close":783,"change":784,"percent_change":60,"volume":785,"transactions":9,"vwap":783},"2026-07-14",40.040001,40.442,38.72,39.29,0.41,17284300,{"date":787,"open":788,"high":789,"low":790,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-07-13",42.07,42.181,38.62,38.88,-3.98,-9.29,23873300,{"date":796,"open":797,"high":798,"low":799,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-07-10",45.32,45.45,42.4,42.86,-1.91,-4.27,14548400,{"date":805,"open":806,"high":807,"low":808,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-07-09",45.5,46,44.37,44.77,-0.31,-0.69,13051600,{"date":814,"open":526,"high":815,"low":816,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-07-08",46.23,43.72,45.080002,-0.28,-0.62,15213700,{"date":822,"open":823,"high":824,"low":825,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-07-07",47.54,47.95,44.023998,45.36,-3.51,-7.18,18921600,{"date":831,"open":832,"high":833,"low":834,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-07-06",49.040001,51.33,48.79,48.87,-0.25,-0.51,12476700,{"date":840,"open":841,"high":842,"low":843,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-07-02",51.11,54.4,48.18,49.12,-2.28,-4.44,16972900,{"date":849,"open":850,"high":851,"low":852,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-07-01",52.175,54.76,51.4,-1.86,-3.49,14440800,{"date":857,"open":858,"high":859,"low":860,"close":861,"change":819,"percent_change":862,"volume":863,"transactions":9,"vwap":861},"2026-06-30",52.695,54.84,52.402,53.26,-1.15,14832600,{"date":865,"open":866,"high":867,"low":868,"close":106,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":106},"2026-06-29",50.62,54.2,49.65,4.57,9.27,22875200,{"date":873,"open":868,"high":874,"low":875,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-06-26",52.478,48.49,49.31,-1.25,-2.47,67767400,{"date":881,"open":882,"high":883,"low":884,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-06-25",54.625,55.076,50.16,50.56,-3.04,-5.67,21891200,{"date":890,"open":891,"high":891,"low":892,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-06-24",57.35,52.36,53.6,-4.25,-7.35,25170000,{"date":898,"open":899,"high":900,"low":901,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-06-23",56.61,61.47,56,57.85,-0.47,-0.81,26838900,{"date":907,"open":908,"high":909,"low":910,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-06-22",56.58,61.99,55.53,58.32,1.77,3.13,28045000,{"date":916,"open":917,"high":918,"low":919,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-06-18",55.79,56.66,52.921,56.55,1.86,3.4,20362600,{"date":925,"open":926,"high":927,"low":928,"close":929,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":929},"2026-06-17",56.9,57.728,54.455,54.69,-1.37,-2.44,19556500,{"date":934,"open":935,"high":936,"low":937,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-06-16",59.95,60.89,55.91,56.060001,-5.12,-8.37,21916300,{"date":943,"open":944,"high":945,"low":946,"close":947,"change":498,"percent_change":948,"volume":949,"transactions":9,"vwap":947},"2026-06-15",61.4,63.56,60.59,61.18,5.76,25313600,{"date":951,"open":952,"high":953,"low":954,"close":902,"change":413,"percent_change":87,"volume":955,"transactions":9,"vwap":902},"2026-06-12",57.7,60.23,56.16,24732300,{"date":957,"open":958,"high":959,"low":960,"close":961,"change":962,"percent_change":383,"volume":963,"transactions":9,"vwap":961},"2026-06-11",56.54,59.465,54.75,57.99,1.36,25218800,{"date":965,"open":966,"high":967,"low":968,"close":969,"change":970,"percent_change":210,"volume":971,"transactions":9,"vwap":969},"2026-06-10",57.74,60.75,56.5,56.63,-0.06,23605600,{"date":973,"open":974,"high":975,"low":976,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-06-09",62.4,63.948,53.265,56.69,-6.11,-9.73,35304000,{"date":982,"open":983,"high":984,"low":985,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-06-08",59.54,64.9,57.96,62.8,6.02,10.6,28561700,{"date":991,"open":992,"high":993,"low":994,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-06-05",63.51,63.79,55.84,56.78,-8.88,-13.52,32124900,{"date":1000,"open":1001,"high":1002,"low":1003,"close":1004,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1004},"2026-06-04",67.050003,69.464,64.18,65.66,-2.57,-3.77,40211400,{"date":1009,"open":1010,"high":1011,"low":1012,"close":1013,"change":1014,"percent_change":846,"volume":1015,"transactions":9,"vwap":1013},"2026-06-03",70.325,73.65,67.51,68.23,-3.17,30856300,{"date":1017,"open":1018,"high":1019,"low":1020,"close":1021,"change":81,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1021},"2026-06-02",69.35,72.63,69.089996,71.4,3.06,27651000,{"date":1025,"open":1026,"high":1027,"low":1028,"close":1029,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1029},"2026-06-01",69.645,72.42,66.97,69.28,-2.79,-3.87,28317600,{"date":1034,"open":1035,"high":1036,"low":1037,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-05-29",69.64,72.17,66.8,72.07,1.93,2.75,28460800,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1047,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-05-28",64.87,71.47,64.72,70.14,4.74,7.25,31801200,{"date":1052,"open":1053,"high":1054,"low":1055,"close":1056,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1056},"2026-05-27",62.67,66.81,59.71,65.4,1.78,2.8,29691000,{"date":1061,"open":1062,"high":1063,"low":1064,"close":1065,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1065},"2026-05-26",64.3,65,60.09,63.62,-0.02,-0.03,30128800,{"date":1070,"open":1071,"high":1072,"low":1071,"close":1073,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1073},"2026-05-22",58,65.8,63.64,4.75,8.07,52650100,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1082,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1082},"2026-05-21",54.61,61.12,53.93,58.89,6.42,12.24,62941400,{"date":1087,"open":1088,"high":1089,"low":1090,"close":1091,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1091},"2026-05-20",49.25,52.74,48.35,52.47,4.03,8.32,22745900,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1100,"change":1101,"percent_change":715,"volume":1102,"transactions":9,"vwap":1100},"2026-05-19",47.64,49.44,45.51,48.44,-0.87,22197000,{"date":1104,"open":1105,"high":1106,"low":1107,"close":876,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":876},"2026-05-18",51.81,52.2,47.48,-2.64,-5.08,31649800,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1116,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1116},"2026-05-15",54.5,54.7,51.285,51.95,-5.52,-9.61,27273200,{"date":1121,"open":842,"high":1122,"low":1123,"close":1124,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1124},"2026-05-14",58.18,53.91,57.47,2.21,4,26379200,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1133,"change":714,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1133},"2026-05-13",55.94,56.18,52.94,55.26,-1.09,24146500,{"date":1137,"open":1138,"high":1139,"low":1140,"close":1141,"change":1142,"percent_change":619,"volume":1143,"transactions":9,"vwap":1141},"2026-05-12",57.25,59.15,52.17,55.87,-1.02,51692800,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1149,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1149},"2026-05-11",48.14,58.54,47.89,56.89,7.65,15.54,61486200,{"date":1154,"open":1155,"high":1098,"low":1156,"close":1157,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1157},"2026-05-08",48.685,45.72,49.24,1.56,3.27,25990700,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1166,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1166},"2026-05-07",50.035,51.9,46.27,47.68,-4.89,-9.3,42874600,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1175,"change":869,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1175},"2026-05-06",49.099998,53.485,48.57,52.57,9.52,58397500,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1183,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1183},"2026-05-05",46.61,48.34,44.79,48,2.25,4.92,33457000,{"date":1188,"open":1189,"high":1190,"low":1191,"close":1192,"change":329,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1192},"2026-05-04",46.53,49.14,45.31,45.75,-0.97,26396700,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1200,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1200},"2026-05-01",44.855,46.309,43.8,46.2,1.08,2.39,20621900,{"date":1205,"open":1206,"high":241,"low":1207,"close":1208,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1208},"2026-04-30",41.935,41.49,45.12,3.01,7.15,23258800,{"date":1213,"open":1214,"high":1214,"low":1215,"close":1216,"change":1193,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1216},"2026-04-29",42.63,39.765,42.11,-2.25,24594100,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1224,"change":519,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1224},"2026-04-28",42.55,44.27,42.25,43.080002,-1.73,21447700,{"date":1228,"open":577,"high":1229,"low":1230,"close":1231,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1231},"2026-04-27",44.07,41.11,43.84,1.15,2.69,22968700,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1240,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1240},"2026-04-24",44.38,44.39,41.26,42.69,-0.94,-2.15,20671100,{"date":1245,"open":1180,"high":1246,"low":1247,"close":1248,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1248},"2026-04-23",47.84,41.92,43.63,-3.73,-7.88,35984300,{"date":1253,"open":1254,"high":1255,"low":1256,"close":1257,"change":1201,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1257},"2026-04-22",47.26,49.13,46.54,47.36,2.33,34667700,{"date":1261,"open":1262,"high":1263,"low":1156,"close":1264,"change":682,"percent_change":509,"volume":1265,"transactions":9,"vwap":1264},"2026-04-21",48.6,48.73,46.28,38384100,{"date":1267,"open":1268,"high":1269,"low":1208,"close":1270,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1270},"2026-04-20",45.34,48.565,48.32,2.23,4.84,47873500,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1279,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1279},"2026-04-17",44.09,46.69,43.68,46.09,1.41,3.16,48967100,{"date":1284,"open":1285,"high":1286,"low":1287,"close":1288,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1288},"2026-04-16",44.51,45.43,40.84,44.68,1.43,3.31,79286200,{"date":1293,"open":1294,"high":1295,"low":1296,"close":1297,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1297},"2026-04-15",38.36,43.34,37.46,43.25,7.49,20.95,96973000,{"date":1302,"open":1303,"high":1304,"low":1305,"close":1306,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1306},"2026-04-14",31.78,35.875,31.059999,35.76,6,20.16,68012600,{"date":1311,"open":1312,"high":1313,"low":1314,"close":1315,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1315},"2026-04-13",28.255,29.84,27.871,29.76,0.97,3.37,15259800,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1324,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1324},"2026-04-10",28.285,29.37,28.13,28.79,0.71,2.53,13036500,{"date":1329,"open":1330,"high":1331,"low":1332,"close":1333,"change":759,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1333},"2026-04-09",28.75,29.25,27.815,28.08,-3.14,16356800,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1341,"change":242,"percent_change":568,"volume":1342,"transactions":9,"vwap":1341},"2026-04-08",30.66,31.1,28.51,28.99,20132500,{"date":1344,"open":1345,"high":1346,"low":1347,"close":1348,"change":1349,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1348},"2026-04-07",28.72,28.88,27.29,28.49,-0.75,-2.56,19722700,{"date":1353,"open":1354,"high":1355,"low":1356,"close":1357,"change":970,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1357},"2026-04-06",29.33,30.296,28.71,29.24,-0.2,11775700,{"date":1361,"open":1362,"high":1363,"low":1364,"close":1365,"change":1366,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1365},"2026-04-02",26.8,29.49,26.74,29.3,1.51,5.43,15521800,{"date":1370,"open":1371,"high":1372,"low":1373,"close":1374,"change":1375,"percent_change":704,"volume":1376,"transactions":9,"vwap":1374},"2026-04-01",29.64,29.91,27.57,27.79,-1.04,19072900,{"date":1378,"open":1379,"high":1380,"low":1381,"close":1382,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1382},"2026-03-31",27.2,29.18,27.055,28.83,2.24,8.42,23148900,{"date":1387,"open":1374,"high":1388,"low":26,"close":1389,"change":1390,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1389},"2026-03-30",28.16,26.59,-0.92,-3.34,18695300,{"date":1394,"open":1395,"high":1396,"low":1397,"close":1398,"change":371,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1398},"2026-03-27",29.55,29.6,27.375,27.51,-7.81,19502400,{"date":1402,"open":1403,"high":1404,"low":1405,"close":1313,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1313},"2026-03-26",31.395,31.61,29.71,-2.12,-6.63,17726800,{"date":1410,"open":1411,"high":678,"low":1412,"close":1413,"change":1414,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1413},"2026-03-25",33.38,31.66,31.96,-0.74,-2.26,15634000,{"date":1418,"open":1419,"high":1420,"low":1421,"close":1422,"change":1423,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1422},"2026-03-24",32.38,33.46,31.88,32.7,-0.41,-1.24,13518700,{"date":1427,"open":1428,"high":1429,"low":1430,"close":1431,"change":1432,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1431},"2026-03-23",31.64,33.63,31.29,33.11,1.91,6.12,19150800,{"date":1436,"open":1437,"high":1438,"low":1439,"close":1440,"change":1441,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1440},"2026-03-20",31.8,32.25,30.5,31.2,-0.7,-2.19,17191400,{"date":1445,"open":1446,"high":1447,"low":1448,"close":1449,"change":1450,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1449},"2026-03-19",31.54,32.55,30.73,31.9,-0.48,-1.48,16994300,{"date":1454,"open":1455,"high":710,"low":1456,"close":1419,"change":1457,"percent_change":1030,"volume":1458,"transactions":9,"vwap":1419},"2026-03-18",33.049999,32.36,-0.93,16185000,{"date":1460,"open":1461,"high":1462,"low":1463,"close":1464,"change":1465,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1464},"2026-03-17",33.3,34.15,33.060001,33.31,0.02,0.06,19488400,{"date":1469,"open":1470,"high":1471,"low":1472,"close":756,"change":1473,"percent_change":1474,"volume":1475,"transactions":9,"vwap":756},"2026-03-16",33.52,34.41,32.39,0.31,0.94,19347200,{"date":1477,"open":1478,"high":1479,"low":1480,"close":1481,"change":209,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1481},"2026-03-13",33.58,34.58,32.835,32.98,-0.15,15353600,{"date":1485,"open":1486,"high":1487,"low":1488,"close":1488,"change":1424,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1488},"2026-03-12",33.98,34.715,33.029999,-3.62,22093100,{"date":1492,"open":1493,"high":1494,"low":1495,"close":1496,"change":1497,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1496},"2026-03-11",35.29,35.89,33.5,34.27,-0.85,-2.42,29303700,{"date":1501,"open":1502,"high":1503,"low":1504,"close":1505,"change":1349,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1505},"2026-03-10",35.95,36.92,35.029999,35.12,-2.09,22204000,{"date":1509,"open":1510,"high":1511,"low":1512,"close":1513,"change":1514,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1513},"2026-03-09",34.77,36.080002,33.81,35.87,0.14,0.39,16385600,{"date":1518,"open":1519,"high":1520,"low":766,"close":1521,"change":1522,"percent_change":904,"volume":1523,"transactions":9,"vwap":1521},"2026-03-06",35.41,37.48,35.73,-0.29,18481800,{"date":1525,"open":1526,"high":1527,"low":1528,"close":1529,"change":1530,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1529},"2026-03-05",36.6,36.68,34.31,36.02,-1.11,-2.99,21173500,{"date":1534,"open":1535,"high":1536,"low":1537,"close":1538,"change":1539,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1538},"2026-03-04",37.68,38.24,36.54,37.13,0.08,0.22,47410200,{"date":1543,"open":1544,"high":1545,"low":1493,"close":1546,"change":1547,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1546},"2026-03-03",36.695,38.12,37.049999,-1.29,-3.36,19852600,{"date":1551,"open":1552,"high":1553,"low":1554,"close":358,"change":1067,"percent_change":1555,"volume":1556,"transactions":9,"vwap":358},"2026-03-02",36.43,38.44,36.4,-0.08,16563500,{"date":1558,"open":1559,"high":1560,"low":1561,"close":1562,"change":1563,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1562},"2026-02-27",39.42,39.56,36.451,38.37,-2.51,-6.14,28768400,{"date":1567,"open":1568,"high":616,"low":1569,"close":1570,"change":1571,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1570},"2026-02-26",39.049999,38.75,40.88,7.29,21.7,70334600,{"date":1575,"open":1576,"high":1577,"low":1578,"close":1579,"change":1580,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1579},"2026-02-25",32.185,34.4,31.84,33.59,1.97,6.23,26860100,{"date":1584,"open":1585,"high":1413,"low":1586,"close":1587,"change":1588,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1587},"2026-02-24",31.09,30.19,31.62,0.84,2.73,15049400,{"date":1592,"open":1593,"high":1594,"low":1595,"close":1596,"change":1597,"percent_change":827,"volume":1598,"transactions":9,"vwap":1596},"2026-02-23",31.02,31.673,30.17,30.78,-1.12,14580100,{"date":1600,"open":1601,"high":681,"low":1602,"close":1449,"change":424,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1449},"2026-02-20",32.67,31.38,-4.58,15804300,{"date":1606,"open":1607,"high":1478,"low":1608,"close":1609,"change":130,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1609},"2026-02-19",32.72,31.98,33.43,0.27,13722100,{"date":1613,"open":1614,"high":1615,"low":1472,"close":1616,"change":1617,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1616},"2026-02-18",33.325,34.885,33.34,0.16,0.48,13374800,{"date":1621,"open":1622,"high":1623,"low":1624,"close":1625,"change":1457,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1625},"2026-02-17",33.48,34.318,31.85,33.18,-2.73,13735200,{"date":1629,"open":1630,"high":679,"low":1631,"close":1632,"change":1633,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1632},"2026-02-13",32.315,30.85,34.11,2.81,8.98,21567100,{"date":1637,"open":1638,"high":1638,"low":1639,"close":1640,"change":1641,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1640},"2026-02-12",33.7,30.89,31.3,-2.31,-6.87,18115200,{"date":1645,"open":1646,"high":1647,"low":1648,"close":1649,"change":1650,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1649},"2026-02-11",36.049999,36.060001,33.0099983,33.61,-1.58,-4.49,16057000,{"date":1654,"open":766,"high":1655,"low":1656,"close":1657,"change":1522,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1657},"2026-02-10",36.57,34.81,35.19,-0.82,13807900,{"date":1661,"open":1662,"high":1663,"low":1664,"close":1665,"change":1666,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1665},"2026-02-09",34.675,35.64,33.66,35.48,0.49,1.4,16620800,{"date":1670,"open":1449,"high":1671,"low":1672,"close":754,"change":1673,"percent_change":1674,"volume":1675,"transactions":9,"vwap":754},"2026-02-06",36.105,31.345,4.56,14.99,32508100,{"date":1677,"open":1678,"high":1679,"low":1680,"close":1681,"change":1682,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1681},"2026-02-05",33.92,34.38,29.99,30.43,-4.91,-13.89,33123400,{"date":1686,"open":1687,"high":1688,"low":1429,"close":1689,"change":1690,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1689},"2026-02-04",38.5,38.55,35.34,-3.13,-8.14,32378000,{"date":1694,"open":1695,"high":1696,"low":1697,"close":1698,"change":351,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1698},"2026-02-03",39.61,39.82,36.63,38.47,-0.23,19966100,{"date":1702,"open":1703,"high":1704,"low":1705,"close":337,"change":1706,"percent_change":1707,"volume":1708,"transactions":9,"vwap":337},"2026-02-02",40.63,40.726,37.72,-1.42,-3.55,21598100,{"date":1710,"open":1711,"high":1712,"low":1713,"close":1714,"change":446,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1714},"2026-01-30",43.4,43.49,38.915,39.98,-7.54,23741900,{"date":1718,"open":1719,"high":1719,"low":517,"close":585,"change":1350,"percent_change":1720,"volume":1721,"transactions":9,"vwap":585},"2026-01-29",45.86,-5.59,22225500,{"date":1723,"open":1724,"high":1725,"low":1726,"close":216,"change":1473,"percent_change":1727,"volume":1728,"transactions":9,"vwap":216},"2026-01-28",46.225,46.9,45,0.68,18945000,{"date":1730,"open":1731,"high":1732,"low":1733,"close":1734,"change":81,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1734},"2026-01-27",44.56,46.44,43.035,45.49,4.89,25181300,{"date":1738,"open":1270,"high":1739,"low":566,"close":1740,"change":1741,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1740},"2026-01-26",50.59,43.37,-3.88,-8.21,39551400,{"date":1745,"open":1157,"high":1746,"low":1747,"close":1748,"change":1749,"percent_change":509,"volume":1750,"transactions":9,"vwap":1748},"2026-01-23",49.51,46.6,47.25,-2.08,14734200,{"date":1752,"open":1190,"high":1753,"low":1754,"close":1755,"change":173,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1755},"2026-01-22",50.18,47.94,49.33,2.07,17661900,{"date":1759,"open":1760,"high":1761,"low":1762,"close":1763,"change":371,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1763},"2026-01-21",51.71,52.66,45.69,48.33,-4.6,31821400,{"date":1767,"open":1768,"high":1769,"low":1770,"close":1771,"change":413,"percent_change":818,"volume":1772,"transactions":9,"vwap":1771},"2026-01-20",49.28,54.24,48.56,50.66,24568200,{"date":1774,"open":1775,"high":1776,"low":1777,"close":1778,"change":1779,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1778},"2026-01-16",48.09,51.89,47.52,50.8,3.24,6.81,23266200,{"date":1783,"open":1784,"high":1785,"low":823,"close":1786,"change":1787,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1786},"2026-01-15",51.28,51.58,47.56,-3.32,-6.53,21022800,{"date":1791,"open":1792,"high":1793,"low":206,"close":1794,"change":1795,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1794},"2026-01-14",48.54,50.92,50.88,1.94,3.96,16602100,{"date":1799,"open":1800,"high":1801,"low":1802,"close":1803,"change":1804,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1803},"2026-01-13",51.16,51.915,47.98,48.94,-2.01,-3.95,14487700,{"date":1808,"open":1809,"high":1810,"low":1811,"close":1812,"change":1813,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1812},"2026-01-12",48.59,51.02,47.78,50.95,1.5,3.03,16782300,{"date":1817,"open":1818,"high":1819,"low":1820,"close":1821,"change":1822,"percent_change":232,"volume":1823,"transactions":9,"vwap":1821},"2026-01-09",51.45,52.616,49.282,49.45,-1,13686000,{"date":1825,"open":1826,"high":1827,"low":1828,"close":1829,"change":156,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1829},"2026-01-08",49.62,52.51,48.5,50.45,1.35,16618400,{"date":1833,"open":1834,"high":1835,"low":1836,"close":1837,"change":1838,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1837},"2026-01-07",50,51.86,49.32,49.78,-0.98,-1.93,14297200,{"date":1842,"open":1843,"high":1844,"low":1845,"close":1846,"change":1847,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1846},"2026-01-06",48.77,50.77,47.2,50.76,2.05,4.21,16937500,{"date":1851,"open":1852,"high":1853,"low":1854,"close":1855,"change":1795,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1855},"2026-01-05",47.65,50.32,46.52,48.71,4.15,20311300,{"date":1859,"open":1860,"high":1861,"low":1199,"close":1862,"change":1863,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1862},"2026-01-02",46.0099983,47.09,46.77,1.9,4.23,17122100,{"date":1867,"open":1868,"high":1869,"low":1288,"close":1870,"change":1871,"percent_change":1193,"volume":1872,"transactions":9,"vwap":1870},"2025-12-31",45.67,46.438,44.87,-0.44,11437000,{"date":1874,"open":1875,"high":1876,"low":1877,"close":1191,"change":1466,"percent_change":198,"volume":1878,"transactions":9,"vwap":1191},"2025-12-30",46.41,46.83,45.095001,13552200,{"date":1880,"open":495,"high":1881,"low":1882,"close":1883,"change":1349,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1883},"2025-12-29",46.76,44.66,45.25,-1.63,17259800,{"date":1887,"open":1888,"high":1889,"low":1890,"close":807,"change":1891,"percent_change":1892,"volume":1893,"transactions":9,"vwap":807},"2025-12-26",49.59,49.68,45.76,-3.82,-7.67,19679600,{"date":1895,"open":1896,"high":1897,"low":1263,"close":1898,"change":1899,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1898},"2025-12-24",51.7,51.88,49.82,-1.57,-3.06,10354100,{"date":1903,"open":1904,"high":1905,"low":1906,"close":1907,"change":878,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1907},"2025-12-23",52.725,54.54,51.15,51.39,-4.59,15263300,{"date":1911,"open":1912,"high":1913,"low":1914,"close":1915,"change":1916,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1915},"2025-12-22",49.88,55.6,49.67,53.86,5.38,11.1,28897200,{"date":1920,"open":1921,"high":1098,"low":1922,"close":1923,"change":341,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1923},"2025-12-19",47.14,46.88,48.48,4.39,30432900,{"date":1927,"open":1928,"high":1929,"low":1930,"close":1732,"change":1931,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1732},"2025-12-18",48.13,48.716,46.040001,0.59,1.29,16218500,{"date":1935,"open":1936,"high":1937,"low":1890,"close":1938,"change":1891,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1938},"2025-12-17",50.22,52.151,45.85,-7.69,20237900,{"date":1942,"open":1943,"high":1944,"low":1725,"close":1914,"change":1945,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1914},"2025-12-16",46.94,49.9,3.6,7.81,16642300,{"date":1949,"open":1950,"high":1951,"low":1952,"close":1953,"change":589,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1953},"2025-12-15",50.78,51,45.18,46.07,-8.5,22526900,{"date":1957,"open":1958,"high":1959,"low":1960,"close":1961,"change":1962,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1961},"2025-12-12",52.080002,53,49,50.35,-2.2,-4.19,14308200,{"date":1966,"open":1164,"high":1967,"low":1968,"close":1969,"change":161,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1969},"2025-12-11",52.88,49.062,52.55,1.7,19063200,{"date":1973,"open":1974,"high":1975,"low":1976,"close":1977,"change":1978,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1977},"2025-12-10",53.2,53.608,51.25,51.67,-2.77,-5.09,14899800,{"date":1982,"open":1983,"high":1984,"low":1985,"close":1986,"change":1539,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1986},"2025-12-09",53.805,55.66,52.93,54.44,0.15,12985500,{"date":1990,"open":1991,"high":1992,"low":1993,"close":1994,"change":1995,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1994},"2025-12-08",53.99,54.82,51.46,54.36,1.67,3.17,16359700,{"date":1999,"open":2000,"high":2001,"low":2002,"close":2003,"change":2004,"percent_change":2005,"volume":2006,"transactions":9,"vwap":2003},"2025-12-05",54,54.26,51.13,52.69,-2.07,-3.78,17478700,{"date":2008,"open":2009,"high":2010,"low":2011,"close":851,"change":2012,"percent_change":2013,"volume":2014,"transactions":9,"vwap":851},"2025-12-04",48.67,55.32,48.31,6.11,12.56,33399900,{"date":2016,"open":2017,"high":2018,"low":1191,"close":2019,"change":2020,"percent_change":403,"volume":2021,"transactions":9,"vwap":2019},"2025-12-03",46.92,48.904,48.65,1.72,17183100,{"date":2023,"open":2024,"high":1889,"low":2025,"close":2026,"change":2027,"percent_change":2028,"volume":2029,"transactions":9,"vwap":2026},"2025-12-02",47.57,46.825,46.93,-0.19,-0.4,12670200,{"date":2031,"open":2032,"high":835,"low":2033,"close":2034,"change":2035,"percent_change":2036,"volume":2037,"transactions":9,"vwap":2034},"2025-12-01",48.64,46.612,47.12,-2.18,-4.42,13654200,{"date":2039,"open":2040,"high":2041,"low":2024,"close":2042,"change":383,"percent_change":2043,"volume":2044,"transactions":9,"vwap":2042},"2025-11-28",47.7,49.85,49.3,5.12,10307400,{"date":2046,"open":2047,"high":2048,"low":1860,"close":1725,"change":2049,"percent_change":140,"volume":2050,"transactions":9,"vwap":1725},"2025-11-26",47.4,48.25,-0.16,12482000,{"date":2052,"open":2053,"high":228,"low":18,"close":2054,"change":199,"percent_change":2055,"volume":2056,"transactions":9,"vwap":2054},"2025-11-25",46.57,47.060001,0.64,18007200,{"date":2058,"open":2059,"high":2060,"low":2061,"close":1881,"change":2062,"percent_change":2063,"volume":2064,"transactions":9,"vwap":1881},"2025-11-24",42.75,47.335,42.49,5.05,12.11,40440600,{"date":2066,"open":2067,"high":2068,"low":2069,"close":2070,"change":1325,"percent_change":2071,"volume":2072,"transactions":9,"vwap":2070},"2025-11-21",42.56,42.76,38,41.71,1.73,29301400,{"date":2074,"open":1174,"high":2075,"low":2076,"close":2077,"change":2078,"percent_change":2079,"volume":2080,"transactions":9,"vwap":2077},"2025-11-20",49.57,40.69,41,-6.88,-14.37,33669500,{"date":2082,"open":2083,"high":2084,"low":206,"close":2085,"change":1424,"percent_change":2086,"volume":2087,"transactions":9,"vwap":2085},"2025-11-19",49.15,50.68,47.88,-2.52,19458100,{"date":2089,"open":1845,"high":2090,"low":1845,"close":844,"change":2091,"percent_change":2092,"volume":2093,"transactions":9,"vwap":844},"2025-11-18",50.285,1.33,2.78,20780000,{"date":2095,"open":2096,"high":1088,"low":2097,"close":2098,"change":2099,"percent_change":1932,"volume":2100,"transactions":9,"vwap":2098},"2025-11-17",46.73,45.94,47.79,0.61,22630800,{"date":2102,"open":2103,"high":2104,"low":2105,"close":2106,"change":1057,"percent_change":2107,"volume":2108,"transactions":9,"vwap":2106},"2025-11-14",42.98,48.78,42.82,47.18,3.92,29451100,{"date":2110,"open":1098,"high":1944,"low":2111,"close":2112,"change":2113,"percent_change":2114,"volume":2115,"transactions":9,"vwap":2112},"2025-11-13",44.3,45.4,-5.31,-10.47,37229500,{"date":2117,"open":851,"high":1913,"low":2118,"close":2119,"change":2120,"percent_change":2121,"volume":2122,"transactions":9,"vwap":2119},"2025-11-12",49.89,50.71,-3.71,-6.82,23096500,{"date":2124,"open":2125,"high":2126,"low":2127,"close":2128,"change":2129,"percent_change":520,"volume":2130,"transactions":9,"vwap":2128},"2025-11-11",54.57,56.029999,53.72,54.42,-0.95,17370000,{"date":2132,"open":2133,"high":2134,"low":1992,"close":2135,"change":2136,"percent_change":2137,"volume":2138,"transactions":9,"vwap":2135},"2025-11-10",58.5,59.02,55.37,-3.9,-6.58,26986800,{"date":2140,"open":2141,"high":2142,"low":2143,"close":2144,"change":2145,"percent_change":2146,"volume":2147,"transactions":9,"vwap":2144},"2025-11-07",54.62,59.3,51.060001,59.27,1.84,3.2,32829800,{"date":2149,"open":2150,"high":2151,"low":2152,"close":2153,"change":2154,"percent_change":2155,"volume":2156,"transactions":9,"vwap":2153},"2025-11-06",57.28,58.99,54.099998,57.43,2.02,3.65,35400200,{"date":2158,"open":2159,"high":2160,"low":2161,"close":2162,"change":2163,"percent_change":2164,"volume":2165,"transactions":9,"vwap":2162},"2025-11-05",55,56.41,53.099998,55.41,2.03,3.8,21843100,{"date":2167,"open":2168,"high":2169,"low":2170,"close":2171,"change":2172,"percent_change":2173,"volume":2174,"transactions":9,"vwap":2171},"2025-11-04",55.77,57.16,53.080002,53.38,-5.02,-8.6,22044300,{"date":2176,"open":2177,"high":2178,"low":2179,"close":2180,"change":792,"percent_change":2181,"volume":2182,"transactions":9,"vwap":2180},"2025-11-03",62.35,62.69,56.56,58.4,-6.38,23850500,{"date":2184,"open":2185,"high":2186,"low":2187,"close":2188,"change":1125,"percent_change":403,"volume":2189,"transactions":9,"vwap":2188},"2025-10-31",61,62.97,59.96,62.38,19319900,{"date":2191,"open":2192,"high":2193,"low":2194,"close":2195,"change":1241,"percent_change":2196,"volume":2197,"transactions":9,"vwap":2195},"2025-10-30",59.39,61.84,58.2,60.17,-1.54,16098700,{"date":2199,"open":2200,"high":2201,"low":2202,"close":2203,"change":1796,"percent_change":2204,"volume":2205,"transactions":9,"vwap":2203},"2025-10-29",58.85,62.099998,57.92,61.11,6.93,25520900,{"date":2207,"open":986,"high":2208,"low":2209,"close":2210,"change":2211,"percent_change":2212,"volume":2213,"transactions":9,"vwap":2210},"2025-10-28",64.57,57.07,57.15,-5.65,-9,35730100,{"date":2215,"open":2216,"high":2217,"low":2218,"close":986,"change":2219,"percent_change":1856,"volume":2220,"transactions":9,"vwap":986},"2025-10-27",63,65.5,62.28,2.5,25766700,{"date":2222,"open":2223,"high":2224,"low":2225,"close":2226,"change":2227,"percent_change":2228,"volume":2229,"transactions":9,"vwap":2226},"2025-10-24",62.0099983,64.11,59.92,60.3,0.93,1.57,27501700,{"date":2231,"open":2232,"high":2233,"low":2234,"close":2235,"change":2107,"percent_change":2236,"volume":2237,"transactions":9,"vwap":2235},"2025-10-23",61.099998,62.93,57,59.37,7.07,65822800,{"date":2239,"open":2194,"high":2240,"low":2241,"close":2242,"change":2243,"percent_change":2244,"volume":2245,"transactions":9,"vwap":2242},"2025-10-22",59.35,52.27,55.45,-4.05,-6.81,39326800,{"date":2247,"open":2248,"high":2249,"low":2250,"close":2251,"change":1871,"percent_change":2252,"volume":2253,"transactions":9,"vwap":2251},"2025-10-21",60.435,60.9,57.21,59.5,-0.73,26167000,{"date":2255,"open":2256,"high":2217,"low":2257,"close":2258,"change":297,"percent_change":2259,"volume":2260,"transactions":9,"vwap":2258},"2025-10-20",65.31,58.69,59.94,-4.77,28516100,{"date":2262,"open":2263,"high":2264,"low":2265,"close":2266,"change":2267,"percent_change":2268,"volume":2269,"transactions":9,"vwap":2266},"2025-10-17",65.402,65.72,61.206,62.94,-2.65,-4.04,33423300,{"date":2271,"open":2272,"high":2272,"low":2217,"close":2273,"change":2121,"percent_change":2274,"volume":2275,"transactions":9,"vwap":2273},"2025-10-16",73.87,65.59,-9.42,35988400,{"date":2277,"open":2278,"high":2279,"low":2280,"close":2281,"change":2282,"percent_change":1407,"volume":2283,"transactions":9,"vwap":2281},"2025-10-15",79.94,80.23,70.8,72.41,-5.14,31348000,{"date":2285,"open":2286,"high":2287,"low":2288,"close":2289,"change":2290,"percent_change":2291,"volume":2292,"transactions":9,"vwap":2289},"2025-10-14",79.85,81.080002,75.92,77.55,-4.54,-5.53,34459600,{"date":2294,"open":2295,"high":25,"low":2296,"close":2297,"change":2298,"percent_change":2299,"volume":2300,"transactions":9,"vwap":2297},"2025-10-13",74.11,72.8,82.089996,11.44,16.19,49458800,{"date":2302,"open":2303,"high":2304,"low":2305,"close":2306,"change":2307,"percent_change":2308,"volume":2309,"transactions":9,"vwap":2306},"2025-10-10",77,77.38,70.645,70.65,-6.85,-8.84,41146800,{"date":2311,"open":2312,"high":2313,"low":1011,"close":2314,"change":2146,"percent_change":2315,"volume":2316,"transactions":9,"vwap":2314},"2025-10-09",74.87,78,77.5,4.31,25016200,{"date":2318,"open":2319,"high":2320,"low":2321,"close":2322,"change":2323,"percent_change":2324,"volume":2325,"transactions":9,"vwap":2322},"2025-10-08",78.95,82.41,72.599,74.3,-4.93,-6.22,40788200,{"date":2327,"open":2328,"high":2329,"low":2330,"close":2331,"change":2332,"percent_change":199,"volume":2333,"transactions":9,"vwap":2331},"2025-10-07",80.96,82.97,75.48,79.23,0.24,47589100,{"date":2335,"open":2336,"high":2331,"low":2337,"close":2338,"change":2339,"percent_change":2340,"volume":2341,"transactions":9,"vwap":2338},"2025-10-06",72,71.88,78.99,5.71,7.79,36301000,{"date":2343,"open":2344,"high":2345,"low":2346,"close":2347,"change":2348,"percent_change":2349,"volume":2350,"transactions":9,"vwap":2347},"2025-10-03",70.59,73.76,68.35,73.28,3.68,5.29,37681800,{"date":2352,"open":2353,"high":2354,"low":2355,"close":2354,"change":2356,"percent_change":2357,"volume":2358,"transactions":9,"vwap":2354},"2025-10-02",64.81,69.6,64.41,6.51,10.32,37383600,{"date":2360,"open":2361,"high":2362,"low":2363,"close":2364,"change":2365,"percent_change":2366,"volume":2367,"transactions":9,"vwap":2364},"2025-10-01",61.385,64.85,60.14,63.09,1.59,2.59,33912400,{"date":2369,"open":2370,"high":1063,"low":946,"close":2371,"change":2372,"percent_change":2373,"volume":2374,"transactions":9,"vwap":2371},"2025-09-30",63.59,61.5,-2.76,-4.3,22600600,{"date":2376,"open":2377,"high":2378,"low":2379,"close":2380,"change":2381,"percent_change":1651,"volume":2382,"transactions":9,"vwap":2380},"2025-09-29",68.38,68.88,63.22,64.26,-3.02,27595300,{"date":2384,"open":2385,"high":2386,"low":2387,"close":2388,"change":1242,"percent_change":2389,"volume":2390,"transactions":9,"vwap":2388},"2025-09-26",68.41,70.42,65.33,67.28,-3.1,32156900,{"date":2392,"open":2393,"high":2394,"low":2395,"close":2396,"change":2397,"percent_change":2398,"volume":2399,"transactions":9,"vwap":2396},"2025-09-25",71.16,72.29,66.91,69.43,-4.43,-6,44799700,{"date":2401,"open":2402,"high":2403,"low":2404,"close":2405,"change":2406,"percent_change":2407,"volume":2408,"transactions":9,"vwap":2405},"2025-09-24",75.25,75.95,71.010002,73.86,-1.28,-1.7,33075600,{"date":2410,"open":2411,"high":2412,"low":2413,"close":2414,"change":2146,"percent_change":2415,"volume":2416,"transactions":9,"vwap":2414},"2025-09-23",74.080002,76.129,71.45,75.14,4.45,40011900,{"date":2418,"open":2419,"high":2420,"low":2421,"close":2422,"change":2423,"percent_change":2424,"volume":2425,"transactions":9,"vwap":2422},"2025-09-22",68.11,73.17,66.15,71.94,1.53,2.17,35675500,{"date":2427,"open":2428,"high":2429,"low":2430,"close":2431,"change":1945,"percent_change":2432,"volume":2433,"transactions":9,"vwap":2431},"2025-09-19",65.98,71.3,65.64,70.41,5.39,50959400,{"date":2435,"open":2436,"high":2437,"low":2438,"close":1054,"change":73,"percent_change":2439,"volume":2440,"transactions":9,"vwap":1054},"2025-09-18",68.57,70.43,65.42,2.09,45892900,{"date":2442,"open":2443,"high":2444,"low":2445,"close":2446,"change":2447,"percent_change":2448,"volume":2449,"transactions":9,"vwap":2446},"2025-09-17",63.31,66.39,61.080002,65.44,3.18,5.11,49629900,{"date":2451,"open":2452,"high":2453,"low":2454,"close":2455,"change":2456,"percent_change":2457,"volume":2458,"transactions":9,"vwap":2455},"2025-09-16",58.98,62.85,57.131,62.26,3.15,5.33,30636600,{"date":2460,"open":2461,"high":2462,"low":2463,"close":2464,"change":307,"percent_change":2465,"volume":2466,"transactions":9,"vwap":2464},"2025-09-15",56.88,59.89,55.95,59.11,6.29,34677000,{"date":2468,"open":2469,"high":2470,"low":2471,"close":2472,"change":2473,"percent_change":2474,"volume":2475,"transactions":9,"vwap":2472},"2025-09-12",47.3,56.07,47.15,55.61,8.56,18.19,68818800,{"date":2477,"open":586,"high":2478,"low":515,"close":2479,"change":2480,"percent_change":2481,"volume":2482,"transactions":9,"vwap":2479},"2025-09-11",47.23,47.049999,3.19,7.27,21599100,{"date":2484,"open":2485,"high":1952,"low":2486,"close":208,"change":413,"percent_change":758,"volume":2487,"transactions":9,"vwap":208},"2025-09-10",44.31,43.56,14430000,{"date":2489,"open":2490,"high":2491,"low":2492,"close":2493,"change":2494,"percent_change":1571,"volume":2495,"transactions":9,"vwap":2493},"2025-09-09",41.39,44.26,41.044998,44,2.99,17694900,{"date":2497,"open":2498,"high":2499,"low":2500,"close":2501,"change":2502,"percent_change":671,"volume":2503,"transactions":9,"vwap":2501},"2025-09-08",42.09,42.59,40.38,41.0099983,-0.79,10501700,{"date":2505,"open":456,"high":2506,"low":271,"close":2507,"change":810,"percent_change":1414,"volume":2508,"transactions":9,"vwap":2507},"2025-09-05",42.73,41.8,11508900,{"date":2510,"open":2511,"high":2512,"low":2513,"close":1216,"change":2514,"percent_change":2092,"volume":2515,"transactions":9,"vwap":1216},"2025-09-04",41.23,43.029999,40.79,1.14,13213900,{"date":2517,"open":2518,"high":2519,"low":2520,"close":2521,"change":468,"percent_change":2522,"volume":2523,"transactions":9,"vwap":2521},"2025-09-03",42.645,43.21,40.58,40.97,-4.7,10369800,{"date":2525,"open":2526,"high":2527,"low":2528,"close":2529,"change":2530,"percent_change":540,"volume":2531,"transactions":9,"vwap":2529},"2025-09-02",41.035,43.049999,40.22,42.99,0.25,13787100,{"date":2533,"open":1221,"high":2534,"low":2535,"close":2536,"change":2537,"percent_change":1547,"volume":2538,"transactions":9,"vwap":2536},"2025-08-29",43.27,41.81,42.74,-0.56,11540600,{"date":2540,"open":2541,"high":2542,"low":2543,"close":2544,"change":2545,"percent_change":2546,"volume":2547,"transactions":9,"vwap":2544},"2025-08-28",41.55,43.73,41.45,43.3,1.88,4.54,16109100,{"date":2549,"open":2550,"high":476,"low":2551,"close":2552,"change":156,"percent_change":2553,"volume":2554,"transactions":9,"vwap":2552},"2025-08-27",41.02,40.77,41.42,1.64,17335700,{"date":2556,"open":639,"high":2557,"low":2558,"close":292,"change":1756,"percent_change":2559,"volume":2560,"transactions":9,"vwap":292},"2025-08-26",40.92,38.71,5.35,13548900,{"date":2562,"open":617,"high":1696,"low":2563,"close":2564,"change":2565,"percent_change":1978,"volume":2566,"transactions":9,"vwap":2564},"2025-08-25",38.53,38.68,-1.1,12158700,{"date":2568,"open":2569,"high":2570,"low":2571,"close":400,"change":2572,"percent_change":2573,"volume":2574,"transactions":9,"vwap":400},"2025-08-22",37.099998,39.92,36.65,2.61,7.02,15199400,{"date":2576,"open":2577,"high":2578,"low":2579,"close":690,"change":2580,"percent_change":2581,"volume":2582,"transactions":9,"vwap":690},"2025-08-21",37.25,37.377,36.45,0.38,1.03,10121000,{"date":2584,"open":2585,"high":2586,"low":1510,"close":359,"change":2587,"percent_change":1067,"volume":2588,"transactions":9,"vwap":359},"2025-08-20",37.38,37.41,-0.01,16401300,{"date":2590,"open":2528,"high":2591,"low":2592,"close":2593,"change":2594,"percent_change":2595,"volume":2596,"transactions":9,"vwap":2593},"2025-08-19",40.29,36.585,36.8,-3.43,-8.53,18738400,{"date":2598,"open":597,"high":2599,"low":2600,"close":2601,"change":2602,"percent_change":2602,"volume":2603,"transactions":9,"vwap":2601},"2025-08-18",40.5,39.0099983,40.23,0,8204300,{"date":2605,"open":2606,"high":2607,"low":1559,"close":2601,"change":20,"percent_change":2608,"volume":2609,"transactions":9,"vwap":2601},"2025-08-15",40.78,40.829,-1.95,10334800,{"date":2611,"open":271,"high":2612,"low":2613,"close":2614,"change":2615,"percent_change":1871,"volume":2616,"transactions":9,"vwap":2614},"2025-08-14",41.12,39.28,41.029999,-0.18,16638200,{"date":2618,"open":2619,"high":2620,"low":292,"close":2621,"change":619,"percent_change":2622,"volume":2623,"transactions":9,"vwap":2621},"2025-08-13",43.23,43.5,41.21,-4.16,20702300,{"date":2625,"open":2626,"high":2627,"low":1214,"close":2628,"change":2629,"percent_change":2630,"volume":2631,"transactions":9,"vwap":2628},"2025-08-12",44.65,44.97,43,-1.94,-4.32,20775300,{"date":2633,"open":2634,"high":2635,"low":2636,"close":2637,"change":2638,"percent_change":2639,"volume":2640,"transactions":9,"vwap":2637},"2025-08-11",41.95,46.82,41.41,44.94,3.09,7.38,35598800,{"date":2642,"open":271,"high":2643,"low":2644,"close":2645,"change":962,"percent_change":2646,"volume":2647,"transactions":9,"vwap":2645},"2025-08-08",42.369,40.41,41.85,3.36,20441500,{"date":2649,"open":2650,"high":2651,"low":2652,"close":2653,"change":1414,"percent_change":619,"volume":2654,"transactions":9,"vwap":2653},"2025-08-07",38.98,41.578,38.61,40.49,27970400,{"date":2656,"open":528,"high":528,"low":2606,"close":2511,"change":2502,"percent_change":2657,"volume":2658,"transactions":9,"vwap":2511},"2025-08-06",-1.88,23969600,{"date":2660,"open":2661,"high":2662,"low":2663,"close":2664,"change":2665,"percent_change":2666,"volume":2667,"transactions":9,"vwap":2664},"2025-08-05",40.64,42.44,40.13,42.02,2.16,5.42,22060500,{"date":2669,"open":2670,"high":2671,"low":2672,"close":2673,"change":2674,"percent_change":1673,"volume":2675,"transactions":9,"vwap":2673},"2025-08-04",38.99,40.696,38.42,39.86,1.74,16131400,{"date":2677,"open":2678,"high":2679,"low":2577,"close":1545,"change":2680,"percent_change":2681,"volume":2682,"transactions":9,"vwap":1545},"2025-08-01",38.94,39.193,-1.75,-4.39,20028200,{"date":2684,"open":2612,"high":2685,"low":2686,"close":273,"change":2587,"percent_change":1067,"volume":2687,"transactions":9,"vwap":273},"2025-07-31",42.275,39.62,21572700,{"date":2689,"open":2690,"high":2691,"low":2692,"close":2693,"change":2694,"percent_change":2695,"volume":2696,"transactions":9,"vwap":2693},"2025-07-30",40.975,41.86,39.23,39.88,-0.65,-1.6,17861400,{"date":2698,"open":2699,"high":2700,"low":2701,"close":2702,"change":2703,"percent_change":802,"volume":2704,"transactions":9,"vwap":2702},"2025-07-29",43.0099983,44.21,40.35,40.53,-1.81,21070300,{"date":2706,"open":2707,"high":2708,"low":2709,"close":2710,"change":725,"percent_change":2711,"volume":2712,"transactions":9,"vwap":2710},"2025-07-28",43.92,44.53,41.435,42.34,-1.92,16976700,{"date":2714,"open":205,"high":2715,"low":454,"close":2716,"change":2252,"percent_change":2717,"volume":2718,"transactions":9,"vwap":2716},"2025-07-25",44.25,43.17,-1.66,13392000,{"date":2720,"open":2721,"high":564,"low":1223,"close":2722,"change":2723,"percent_change":1289,"volume":2724,"transactions":9,"vwap":2722},"2025-07-24",42.89,43.9,0.62,18006300,{"date":2726,"open":2536,"high":2727,"low":2728,"close":2729,"change":2730,"percent_change":2146,"volume":2731,"transactions":9,"vwap":2729},"2025-07-23",43.54,41.785,43.28,1.34,14455100,{"date":2733,"open":2734,"high":229,"low":2735,"close":2736,"change":2737,"percent_change":2738,"volume":2739,"transactions":9,"vwap":2736},"2025-07-22",44.52,41.29,41.94,-2.49,-5.6,18995700,{"date":2741,"open":2742,"high":2743,"low":2744,"close":379,"change":1749,"percent_change":2745,"volume":2746,"transactions":9,"vwap":379},"2025-07-21",46.81,47.725,44.42,-4.47,23907000,{"date":2748,"open":1870,"high":1097,"low":576,"close":2749,"change":1995,"percent_change":2750,"volume":2751,"transactions":9,"vwap":2749},"2025-07-18",46.51,3.72,25760400,{"date":2753,"open":2754,"high":497,"low":2755,"close":2756,"change":2757,"percent_change":2494,"volume":2758,"transactions":9,"vwap":2756},"2025-07-17",43.435,43.12,44.84,1.3,20228800,{"date":2760,"open":1223,"high":2761,"low":1287,"close":2727,"change":1756,"percent_change":2762,"volume":2763,"transactions":9,"vwap":2727},"2025-07-16",43.67,4.99,24133200,{"date":2765,"open":1221,"high":2766,"low":2767,"close":2768,"change":1241,"percent_change":2769,"volume":2770,"transactions":9,"vwap":2768},"2025-07-15",43.14,41.080002,41.47,-2.22,15889200,{"date":2772,"open":2498,"high":2773,"low":2774,"close":2775,"change":2776,"percent_change":2777,"volume":2778,"transactions":9,"vwap":2775},"2025-07-14",42.72,41.375,42.41,0.6,1.44,16527600,{"date":2780,"open":1726,"high":2781,"low":2782,"close":2535,"change":2783,"percent_change":2784,"volume":2785,"transactions":9,"vwap":2535},"2025-07-11",45.57,41.77,-4.12,-8.97,23363600,{"date":2787,"open":2788,"high":2789,"low":2790,"close":2791,"change":2792,"percent_change":2793,"volume":2794,"transactions":9,"vwap":2791},"2025-07-10",45.56,46.35,44.525,45.93,0.37,0.81,19544600,{"date":2796,"open":2797,"high":1748,"low":2798,"close":2788,"change":1931,"percent_change":135,"volume":2799,"transactions":9,"vwap":2788},"2025-07-09",45.73,44.48,24574200,{"date":2801,"open":2802,"high":2085,"low":1288,"close":2627,"change":1699,"percent_change":837,"volume":2803,"transactions":9,"vwap":2627},"2025-07-08",46.65,25675900,{"date":2805,"open":2806,"high":537,"low":2807,"close":567,"change":2793,"percent_change":2808,"volume":2809,"transactions":9,"vwap":567},"2025-07-07",46.38,42.85,1.82,33850900,{"date":2811,"open":2812,"high":2813,"low":2814,"close":1238,"change":2815,"percent_change":20,"volume":2816,"transactions":9,"vwap":1238},"2025-07-03",44.225,45.578,43.22,-0.36,13345300,{"date":2818,"open":2819,"high":2820,"low":381,"close":2821,"change":2822,"percent_change":2823,"volume":2824,"transactions":9,"vwap":2821},"2025-07-02",41.19,44.92,44.75,4.65,11.6,24757100,{"date":2826,"open":2827,"high":476,"low":608,"close":2828,"change":2829,"percent_change":2830,"volume":2831,"transactions":9,"vwap":2828},"2025-07-01",42.37,40.099998,-2.87,-6.68,21237900,{"date":2833,"open":2621,"high":2834,"low":2767,"close":16,"change":2835,"percent_change":2836,"volume":2837,"transactions":9,"vwap":16},"2025-06-30",44.099998,2.72,6.76,29526400,{"date":2839,"open":2840,"high":2841,"low":2842,"close":2843,"change":1101,"percent_change":1406,"volume":2844,"transactions":9,"vwap":2843},"2025-06-27",41.3,41.87,38.97,40.25,21643300,{"date":2846,"open":2847,"high":2848,"low":2600,"close":2612,"change":1209,"percent_change":2849,"volume":2850,"transactions":9,"vwap":2612},"2025-06-26",39.57,41.7,7.9,21786400,{"date":2852,"open":628,"high":2853,"low":2854,"close":2855,"change":2856,"percent_change":2857,"volume":2858,"transactions":9,"vwap":2855},"2025-06-25",42.13,38.060001,38.11,-2.75,-6.73,16075700,{"date":2860,"open":2861,"high":2862,"low":2702,"close":2863,"change":818,"percent_change":2864,"volume":2865,"transactions":9,"vwap":2863},"2025-06-24",41.905,42.81,40.86,-0.68,19999100,{"date":2867,"open":2868,"high":2621,"low":2585,"close":2869,"change":2870,"percent_change":1039,"volume":2871,"transactions":9,"vwap":2869},"2025-06-23",38.87,41.14,0.78,24966100,{"date":2873,"open":1695,"high":2874,"low":2875,"close":2876,"change":105,"percent_change":2145,"volume":2877,"transactions":9,"vwap":2876},"2025-06-20",41.44,38.92,40.36,33099000,{"date":2879,"open":2880,"high":2881,"low":2882,"close":2883,"change":2365,"percent_change":2884,"volume":2885,"transactions":9,"vwap":2883},"2025-06-18",37.52,39.67,37.31,39.63,4.18,18288700,{"date":2887,"open":2888,"high":2889,"low":773,"close":2890,"change":2891,"percent_change":2892,"volume":2893,"transactions":9,"vwap":2890},"2025-06-17",37.86,38.656,38.040001,-0.39,-1.01,18889300,{"date":2895,"open":2896,"high":2897,"low":2898,"close":433,"change":1931,"percent_change":1158,"volume":2899,"transactions":9,"vwap":433},"2025-06-16",37.24,39.26,36.029999,29311100,{"date":2901,"open":422,"high":284,"low":2902,"close":401,"change":1101,"percent_change":1217,"volume":2903,"transactions":9,"vwap":401},"2025-06-13",37.44,19404600,{"date":2905,"open":2906,"high":2863,"low":2907,"close":2558,"change":2908,"percent_change":2737,"volume":2909,"transactions":9,"vwap":2558},"2025-06-12",39.49,38.621,-0.99,20079600,{"date":2911,"open":2912,"high":2913,"low":2678,"close":617,"change":2914,"percent_change":2915,"volume":2916,"transactions":9,"vwap":617},"2025-06-11",41.59,43.96,-0.04,-0.1,53397300,{"date":2918,"open":2661,"high":2919,"low":2920,"close":2921,"change":758,"percent_change":20,"volume":2922,"transactions":9,"vwap":2921},"2025-06-10",44.049999,39.46,39.74,31977900,{"date":2924,"open":2925,"high":1221,"low":639,"close":2926,"change":2927,"percent_change":2928,"volume":2929,"transactions":9,"vwap":2926},"2025-06-09",42.535,40.060001,1.04,2.67,36305100,{"date":2931,"open":2932,"high":2933,"low":2593,"close":402,"change":2934,"percent_change":2935,"volume":2936,"transactions":9,"vwap":402},"2025-06-06",37.67,39.95,2.36,6.44,16146100,{"date":2938,"open":2939,"high":421,"low":2940,"close":2941,"change":2942,"percent_change":2943,"volume":2944,"transactions":9,"vwap":2941},"2025-06-05",39.099998,35.927,36.66,-2.98,-7.52,17201700,{"date":2946,"open":780,"high":2947,"low":2948,"close":2949,"change":2950,"percent_change":2951,"volume":2952,"transactions":9,"vwap":2949},"2025-06-04",40.15,37.93,39.64,-0.17,-0.43,12079000,{"date":2954,"open":2955,"high":2956,"low":392,"close":2957,"change":519,"percent_change":2958,"volume":2959,"transactions":9,"vwap":2957},"2025-06-03",41.74,42.39,39.81,-1.87,12476200,{"date":2961,"open":2962,"high":2963,"low":2964,"close":2965,"change":275,"percent_change":276,"volume":2966,"transactions":9,"vwap":2965},"2025-06-02",40.0099983,41.07,38.35,40.57,15261800,{"date":2968,"open":2969,"high":2970,"low":2971,"close":306,"change":2972,"percent_change":2973,"volume":2974,"transactions":9,"vwap":306},"2025-05-30",40.46,41.61,39.3,-2.86,-6.62,27156200,{"date":2976,"open":1183,"high":2977,"low":454,"close":2978,"change":2979,"percent_change":2980,"volume":2981,"transactions":9,"vwap":2978},"2025-05-29",48.82,43.2,-4.36,-9.17,26180400,{"date":2983,"open":807,"high":1803,"low":2626,"close":1786,"change":1450,"percent_change":1822,"volume":2984,"transactions":9,"vwap":1786},"2025-05-28",28831300,{"date":2986,"open":2987,"high":2988,"low":528,"close":2989,"change":2990,"percent_change":2991,"volume":2992,"transactions":9,"vwap":2989},"2025-05-27",46.55,48.080002,48.040001,2.35,5.14,30147600,{"date":2994,"open":2995,"high":2996,"low":2621,"close":1762,"change":2915,"percent_change":187,"volume":2997,"transactions":9,"vwap":1762},"2025-05-23",41.96,47.868,53827300,{"date":2999,"open":3000,"high":3001,"low":3002,"close":3003,"change":3004,"percent_change":3005,"volume":3006,"transactions":9,"vwap":3003},"2025-05-22",33.82,48.92,33.73,45.79,12.25,36.52,105188100,{"date":3008,"open":3009,"high":3010,"low":3011,"close":3012,"change":3013,"percent_change":3014,"volume":3015,"transactions":9,"vwap":3012},"2025-05-21",35.080002,36.61,33.33,33.54,-1.77,-5.01,21395200,{"date":3017,"open":1494,"high":722,"low":3018,"close":3019,"change":1540,"percent_change":120,"volume":3020,"transactions":9,"vwap":3019},"2025-05-20",34.19,35.31,17686200,{"date":3022,"open":3023,"high":3024,"low":3025,"close":3026,"change":3027,"percent_change":3028,"volume":3029,"transactions":9,"vwap":3026},"2025-05-19",33.6,35.135,32.83,35.09,0.1,0.29,13255300,{"date":3031,"open":1470,"high":3032,"low":3033,"close":754,"change":3034,"percent_change":3035,"volume":3036,"transactions":9,"vwap":754},"2025-05-16",35.15,32.97,2.45,7.53,17643800,{"date":3038,"open":3039,"high":3040,"low":3041,"close":3042,"change":1101,"percent_change":3043,"volume":3044,"transactions":9,"vwap":3042},"2025-05-15",32.93,34.395,32.23,32.54,-2.6,11151400,{"date":3046,"open":1638,"high":1493,"low":3047,"close":3048,"change":3049,"percent_change":276,"volume":3050,"transactions":9,"vwap":3048},"2025-05-14",32.75,33.41,0.19,18701800,{"date":3052,"open":3053,"high":3054,"low":3055,"close":3056,"change":3057,"percent_change":173,"volume":3058,"transactions":9,"vwap":3056},"2025-05-13",32.61,34.099998,32.33,33.22,0.33,13943100,{"date":3060,"open":3061,"high":3062,"low":3063,"close":3064,"change":3065,"percent_change":3066,"volume":3067,"transactions":9,"vwap":3064},"2025-05-12",33.12,33.93,31.931,32.89,1.62,5.18,16465600,{"date":3069,"open":3070,"high":3071,"low":3072,"close":3073,"change":319,"percent_change":619,"volume":3074,"transactions":9,"vwap":3073},"2025-05-09",31.43,32.64,29.93,31.27,19086400,{"date":3076,"open":3077,"high":1495,"low":3078,"close":1578,"change":3079,"percent_change":870,"volume":3080,"transactions":9,"vwap":1578},"2025-05-08",31.74,28.11,2.7,39187700,{"date":3082,"open":3083,"high":3084,"low":3085,"close":3086,"change":818,"percent_change":2129,"volume":3087,"transactions":9,"vwap":3086},"2025-05-07",29.025,29.355,28.495,29.14,8906100,{"date":3089,"open":3090,"high":3091,"low":3092,"close":3093,"change":2028,"percent_change":3094,"volume":3095,"transactions":9,"vwap":3093},"2025-05-06",28.55,29.5,27.97,29.42,-1.34,10913300,{"date":3097,"open":3098,"high":3099,"low":3100,"close":3101,"change":2565,"percent_change":3102,"volume":3103,"transactions":9,"vwap":3101},"2025-05-05",30.13,30.83,29.61,29.82,-3.56,9584900,{"date":3105,"open":3106,"high":3107,"low":3108,"close":3109,"change":3110,"percent_change":3111,"volume":3112,"transactions":9,"vwap":3109},"2025-05-02",27.8,31.33,27.65,30.92,3.54,12.93,24011700,{"date":3114,"open":3115,"high":3116,"low":3117,"close":3118,"change":1555,"percent_change":1522,"volume":3119,"transactions":9,"vwap":3118},"2025-05-01",28.335,28.46,27.16,27.38,9987400,{"date":3121,"open":3122,"high":3123,"low":3124,"close":3125,"change":3126,"percent_change":3127,"volume":3128,"transactions":9,"vwap":3125},"2025-04-30",26.72,27.5,26.33,27.46,-0.63,-2.24,9548200,{"date":3130,"open":3131,"high":3086,"low":3132,"close":3133,"change":714,"percent_change":3134,"volume":3135,"transactions":9,"vwap":3133},"2025-04-29",28.9,27.688,28.09,-2.13,8214700,{"date":3137,"open":3138,"high":3139,"low":3140,"close":3141,"change":1358,"percent_change":811,"volume":3142,"transactions":9,"vwap":3141},"2025-04-28",29.29,29.96,27.268,28.7,13570800,{"date":3144,"open":3145,"high":1624,"low":3146,"close":3131,"change":3147,"percent_change":264,"volume":3148,"transactions":9,"vwap":3131},"2025-04-25",28.42,27.71,0.51,27672300,{"date":3150,"open":3151,"high":3152,"low":3153,"close":3154,"change":2365,"percent_change":3155,"volume":3156,"transactions":9,"vwap":3154},"2025-04-24",27,29.58,26.96,28.39,5.93,17959300,{"date":179,"open":3158,"high":3159,"low":3160,"close":1362,"change":1522,"percent_change":3161,"volume":3162,"transactions":9,"vwap":1362},27.09,27.84,26.27,-1.07,14517900]