[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-JEF":3,"homepage-market-summary":36,"stock-historical-JEF":178},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":20},"JEF","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},"Jefferies Financial Group Inc.","NYSE",null,"SECURITY BROKERS, DEALERS & FLOTATION COMPANIES","Jefferies Financial Group is a full-service investment banking and capital markets firm that was founded in 1962. After nearly 30 years of focusing on institutional trading services, it entered the investment banking industry in the early 1990s, which ultimately grew into the core business. In 2013, Jefferies merged with Leucadia, a manufacturing-focused holding company. Since the merger, Jefferies became the core of the combined business as the bulk of the legacy portfolio was sold off and the parent company was renamed to match the subsidiary. Within investment banking, Jefferies predominately serves the North American middle market and has captured considerable market share over the past decade.","7,371","New York, NY",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":19},3.4904,1.6,"Quarterly","2026-11-16",{"close":21,"open":22,"high":23,"low":24,"prev_close":25,"change":26,"percent_change":27,"volume":28,"transactions":29,"vwap":30,"high_52w":31,"low_52w":32,"avg_volume_52w":33,"range_52w_percent":34,"record_count":35},45.84,45.93,46.485,45.11,45.97,-0.13,-0.28,2781145.810444,31845,45.9993,66.6,35.53,2439319.8747627926,33.2,9853,{"status":37,"indices":38,"watchlist":81,"sectors":103,"benchmarks":158},"success",[39,47,54,61,68,74],{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":45,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":45,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":45,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":45,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":44,"is_up":45,"sparkline":73,"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":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":45,"sparkline":80,"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",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":45,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":14,"sparkline":95,"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":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":45,"sparkline":102,"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",[104,109,114,119,124,129,134,139,144,149,153],{"name":105,"etf":106,"change":107,"price":108,"is_up":45},"Technology","XLK",0.56,200.93,{"name":110,"etf":111,"change":112,"price":113,"is_up":45},"Financials","XLF",0.73,53.88,{"name":115,"etf":116,"change":117,"price":118,"is_up":45},"Healthcare","XLV",0.72,167.37,{"name":120,"etf":121,"change":122,"price":123,"is_up":45},"Consumer Cycl","XLY",0.35,110.42,{"name":125,"etf":126,"change":127,"price":128,"is_up":45},"Consumer Staples","XLP",0.63,81.04,{"name":130,"etf":131,"change":132,"price":133,"is_up":45},"Energy","XLE",0.99,63.44,{"name":135,"etf":136,"change":137,"price":138,"is_up":45},"Industrials","XLI",0.09,170.1,{"name":140,"etf":141,"change":142,"price":143,"is_up":45},"Materials","XLB",1.31,49.5,{"name":145,"etf":146,"change":147,"price":148,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":150,"etf":151,"change":122,"price":152,"is_up":45},"Utilities","XLU",39.97,{"name":154,"etf":155,"change":156,"price":157,"is_up":45},"Comm Services","XLC",1.17,111.61,[159,164,169,174],{"ticker":160,"name":161,"price":162,"change":163,"is_up":45},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":165,"name":166,"price":167,"change":168,"is_up":45},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":170,"name":171,"price":172,"change":173,"is_up":45},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":175,"name":176,"price":177,"change":44,"is_up":45},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":179,"page":180,"page_size":181,"total_pages":180,"summary":182,"data":188},365,1,1000,{"period_high":183,"period_low":32,"average_volume":184,"total_volume":185,"period_return":186,"latest_close":21,"start_date":187,"end_date":5},71.040001,2195493,801354888.565461,1.35,"2025-04-23",[189,190,199,210,221,232,243,253,264,275,286,297,308,319,330,341,351,362,373,384,394,405,416,427,438,449,460,470,481,492,499,509,519,527,537,546,555,565,575,586,597,608,618,628,639,649,659,668,679,688,698,708,719,729,739,749,758,766,775,783,790,798,806,815,823,831,838,844,853,861,868,875,884,892,901,910,919,928,936,944,952,961,970,976,984,992,1001,1008,1015,1021,1029,1034,1043,1048,1055,1062,1068,1074,1081,1087,1094,1101,1107,1114,1120,1128,1136,1144,1152,1160,1167,1174,1181,1188,1196,1202,1210,1218,1226,1232,1240,1247,1254,1262,1270,1279,1287,1295,1303,1310,1319,1328,1337,1345,1353,1359,1368,1376,1384,1391,1399,1407,1415,1422,1429,1435,1442,1451,1459,1465,1472,1479,1487,1495,1504,1511,1520,1527,1533,1542,1547,1554,1562,1571,1579,1586,1595,1602,1610,1617,1625,1631,1638,1645,1653,1660,1668,1677,1682,1688,1694,1701,1709,1715,1722,1729,1737,1746,1754,1762,1769,1777,1783,1789,1796,1801,1808,1812,1817,1822,1827,1833,1838,1845,1853,1860,1867,1873,1879,1884,1890,1895,1901,1908,1913,1922,1929,1934,1942,1949,1956,1962,1969,1977,1986,1991,1996,2001,2005,2013,2018,2024,2030,2036,2042,2050,2056,2064,2069,2074,2080,2087,2094,2102,2109,2116,2123,2130,2138,2145,2152,2158,2165,2168,2177,2184,2192,2199,2207,2214,2221,2229,2236,2245,2252,2260,2267,2273,2281,2289,2296,2300,2307,2315,2322,2328,2336,2343,2351,2358,2364,2370,2377,2383,2390,2397,2403,2408,2415,2422,2428,2435,2443,2449,2457,2461,2467,2473,2480,2488,2493,2499,2505,2510,2517,2523,2527,2533,2536,2541,2545,2552,2558,2563,2571,2578,2583,2589,2596,2602,2607,2611,2615,2622,2627,2632,2638,2643,2649,2654,2662,2666,2672,2675,2683,2692,2698,2706,2711,2718,2723,2727,2733,2737,2743,2747,2756,2764,2767,2773,2777,2782,2789,2793,2801,2807,2814,2820,2826,2833,2840,2847,2854,2858,2864],{"date":5,"open":22,"high":23,"low":24,"close":21,"change":26,"percent_change":27,"volume":28,"transactions":29,"vwap":30},{"date":191,"open":192,"high":193,"low":194,"close":25,"change":117,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-10-02",45.54,46.57,45.49,1.59,2087512.296675,32842,46.1085,{"date":200,"open":201,"high":202,"low":203,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-10-01",45.41,46.13,44.05,45.25,-0.48,-1.05,2876097.450725,38750,45.1912,{"date":211,"open":212,"high":213,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-30",46.39,46.4902,45.4,45.73,-0.79,-1.7,2545317.8583,31641,45.7907,{"date":222,"open":223,"high":224,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-29",46.08,47.94,45.92,46.52,-0.61,-1.29,3829804.078219,50280,46.7743,{"date":233,"open":234,"high":235,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-28",47.59,48.32,46.6325,47.13,-0.55,-1.15,4158402.384171,46650,47.2212,{"date":244,"open":245,"high":246,"low":25,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-25",46.48,47.725,47.68,1.44,3.11,1922678.941866,27270,47.396,{"date":254,"open":255,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-24",46.45,46.965,45.09,46.24,-0.74,-1.58,2400117.971838,31617,45.8612,{"date":265,"open":266,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-23",46.97,47.52,46.56,46.98,-0.41,-0.87,1468597.843573,23991,47.1174,{"date":276,"open":277,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-22",48.28,48.29,46.44,47.39,-0.46,-0.96,1714022.802494,27159,47.3974,{"date":287,"open":288,"high":289,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-21",48.66,48.77,47.66,47.85,-0.05,-0.1,2296155.605137,25858,47.9781,{"date":298,"open":299,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-18",47.78,47.93,46.96,47.9,0.03,0.06,6267143.029682,31198,47.7632,{"date":309,"open":310,"high":311,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-17",48.38,49.25,47.33,47.87,0.52,1.1,3708428.88109,34357,47.8778,{"date":320,"open":321,"high":322,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-16",48.88,49.69,46.63,47.35,-1.48,-3.03,2936363.845479,38982,47.8815,{"date":331,"open":332,"high":333,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-15",49.81,50.28,48.08,48.83,-1.27,-2.53,3389077.659515,45095,48.7069,{"date":342,"open":343,"high":344,"low":311,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-14",50.99,51.74,50.1,-1.86,-3.58,2326741.814635,37998,50.0845,{"date":352,"open":353,"high":354,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-11",54.33,54.53,51.79,51.96,-1.97,-3.65,2143469.451002,27935,52.1848,{"date":363,"open":364,"high":365,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-10",54.97,55.08,53.455,53.93,-1.32,-2.39,1250838.759161,24618,54.1348,{"date":374,"open":375,"high":376,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-09",55.8,55.85,54.28,55.25,-0.47,-0.84,1379141.712923,24103,55.3516,{"date":385,"open":365,"high":386,"low":387,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-08",55.91,54.575,55.72,0.49,0.89,1700994.314302,31920,55.4848,{"date":395,"open":396,"high":397,"low":398,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-04",54.56,56.1356,54.125,55.23,0.97,1.79,1767718.149539,28728,55.3951,{"date":406,"open":407,"high":408,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-09-03",53.54,54.72,53.17,54.26,1.36,2.57,1151147.673977,22178,53.922,{"date":417,"open":418,"high":419,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-09-02",52.01,53.29,51.81,52.9,0.92,1.77,1245720.679474,21170,52.7094,{"date":428,"open":429,"high":430,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-09-01",51.93,53.24,51.3,51.98,-0.66,-1.25,1276972.573474,22997,52.2482,{"date":439,"open":440,"high":441,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-31",52.91,53.03,51.995,52.64,-0.45,-0.85,1444641.19342,22689,52.4423,{"date":450,"open":451,"high":452,"low":453,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-28",53,53.71,52.81,53.09,0.25,0.47,1015428.367294,20235,53.1538,{"date":461,"open":462,"high":463,"low":464,"close":465,"change":466,"percent_change":238,"volume":467,"transactions":468,"vwap":469},"2026-08-27",53.26,53.59,52.7,52.84,-0.29,1433583.854581,23722,53.0519,{"date":471,"open":472,"high":473,"low":474,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-26",52.49,53.55,51.57,53.13,0.68,1.3,1829967.772887,28752,53.0332,{"date":482,"open":483,"high":484,"low":485,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-25",51.91,52.71,51.03,52.45,0.54,1.04,1534980.675699,26732,52.1666,{"date":493,"open":472,"high":440,"low":494,"close":483,"change":495,"percent_change":93,"volume":496,"transactions":497,"vwap":498},"2026-08-24",51.61,-0.42,1234150.184881,19326,52.1232,{"date":500,"open":486,"high":501,"low":502,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-21",52.75,51.97,52.33,0.55,1.06,1177172.783391,20573,52.3298,{"date":510,"open":511,"high":512,"low":494,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-20",53.33,53.62,51.78,-1.77,-3.31,2317715.415974,33975,52.2557,{"date":520,"open":521,"high":522,"low":409,"close":473,"change":466,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-19",54.02,54.625,-0.54,2701967.461219,35503,53.8063,{"date":528,"open":529,"high":530,"low":531,"close":532,"change":533,"percent_change":368,"volume":534,"transactions":535,"vwap":536},"2026-08-18",53.91,54.075,52.37,53.84,-0.72,1780758.586293,28865,53.483,{"date":538,"open":539,"high":540,"low":541,"close":396,"change":542,"percent_change":206,"volume":543,"transactions":544,"vwap":545},"2026-08-17",55.01,55.4019,54.11,-0.58,2178515.126394,28661,54.5886,{"date":547,"open":548,"high":549,"low":550,"close":551,"change":533,"percent_change":228,"volume":552,"transactions":553,"vwap":554},"2026-08-14",55.66,55.69,54.83,55.14,1793023.652582,26468,55.1887,{"date":556,"open":557,"high":558,"low":559,"close":560,"change":488,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-13",55.28,56.13,54.5,55.86,1.9,1994953.906663,28071,55.5923,{"date":566,"open":567,"high":567,"low":568,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-12",55.81,54.5363,54.82,-0.18,-0.33,1322576.986456,20617,54.979,{"date":576,"open":577,"high":578,"low":579,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-11",55.64,56.42,54.8,55,-0.31,-0.56,1814583.229285,28696,55.2922,{"date":587,"open":588,"high":589,"low":590,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-10",56.09,56.5,55.075,55.31,-1.31,-2.31,2500174.644291,31748,55.4341,{"date":598,"open":599,"high":600,"low":601,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-08-07",56.41,56.895,56.01,56.62,0.3,0.53,1153925.635521,19662,56.576,{"date":609,"open":589,"high":610,"low":611,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-08-06",57.17,55.99,56.32,0.13,0.23,1450685.653788,26393,56.3888,{"date":619,"open":620,"high":621,"low":620,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-08-05",56,57.18,56.19,0.48,0.86,1857190.228044,28405,56.519,{"date":629,"open":630,"high":631,"low":632,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-08-04",55.96,56.835,53.06,55.71,0.02,0.04,3303801.308574,46248,55.4662,{"date":640,"open":641,"high":642,"low":643,"close":549,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-08-03",54.76,55.94,54.6,1.09,2,1664109.436635,23377,55.5212,{"date":650,"open":651,"high":652,"low":653,"close":643,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-31",52.65,55.515,51.45,-0.49,-0.89,2669162.064255,39924,54.4031,{"date":660,"open":661,"high":558,"low":521,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-30",55.74,55.09,-0.01,-0.02,1797161.634854,32131,55.0478,{"date":669,"open":670,"high":671,"low":672,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-29",56.45,56.94,54.45,55.1,-2.13,-3.72,2837734.438682,41290,55.1277,{"date":680,"open":630,"high":681,"low":682,"close":683,"change":132,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-28",57.84,54.8409,57.23,1.76,1791348.883225,27107,57.0928,{"date":689,"open":690,"high":691,"low":692,"close":693,"change":694,"percent_change":476,"volume":695,"transactions":696,"vwap":697},"2026-07-27",56.9,57.75,55.185,56.24,0.38,1625753.492462,24396,56.0783,{"date":699,"open":700,"high":701,"low":702,"close":560,"change":703,"percent_change":704,"volume":705,"transactions":706,"vwap":707},"2026-07-24",55.77,56.145,55.04,0.28,0.5,1623306.349515,24856,55.7802,{"date":709,"open":710,"high":711,"low":712,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":717,"vwap":718},"2026-07-23",54.98,55.92,54.685,55.58,-0.38,-0.68,1783479.542929,28223,55.2699,{"date":720,"open":721,"high":722,"low":723,"close":630,"change":724,"percent_change":725,"volume":726,"transactions":727,"vwap":728},"2026-07-22",56.2,57.14,55.48,-0.78,-1.37,1639848.841902,27456,55.9404,{"date":730,"open":711,"high":731,"low":732,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":737,"vwap":738},"2026-07-21",56.79,55.4701,56.74,1.56,2.83,1822282.622257,28244,56.4997,{"date":740,"open":741,"high":742,"low":743,"close":744,"change":745,"percent_change":107,"volume":746,"transactions":747,"vwap":748},"2026-07-20",55.61,55.7,54.61,55.18,0.31,1740993.003813,29365,55.0435,{"date":750,"open":751,"high":752,"low":753,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":754},"2026-07-17",54.38,55.45,53.0099983,54.87,-0.93,-1.67,1723700,{"date":759,"open":760,"high":761,"low":762,"close":375,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":375},"2026-07-16",56.67,56.82,55.22,-1.33,-2.33,2490900,{"date":767,"open":768,"high":769,"low":770,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-07-15",54.51,57.21,54.3,57.13,3.17,5.87,1706000,{"date":776,"open":777,"high":778,"low":779,"close":780,"change":79,"percent_change":781,"volume":782,"transactions":9,"vwap":780},"2026-07-14",53.22,54.52,52.97,53.96,2.61,1484100,{"date":784,"open":785,"high":464,"low":786,"close":787,"change":704,"percent_change":788,"volume":789,"transactions":9,"vwap":787},"2026-07-13",52.080002,51.37,52.59,0.96,1444200,{"date":791,"open":475,"high":792,"low":793,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-07-10",53.47,51.99,52.09,-0.37,-0.71,1207500,{"date":799,"open":800,"high":801,"low":802,"close":803,"change":411,"percent_change":804,"volume":805,"transactions":9,"vwap":803},"2026-07-09",51.87,53.38,51.65,52.46,2.66,1106900,{"date":807,"open":808,"high":809,"low":810,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-07-08",52.11,52.35,50.31,51.099998,-1.71,-3.24,1606200,{"date":816,"open":817,"high":818,"low":819,"close":453,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":453},"2026-07-07",54.92,54.94,52.24,-2.03,-3.7,1894500,{"date":824,"open":825,"high":826,"low":827,"close":826,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":826},"2026-07-06",53.12,54.84,53.099998,2.22,4.22,1479400,{"date":832,"open":833,"high":834,"low":420,"close":835,"change":836,"percent_change":412,"volume":837,"transactions":9,"vwap":835},"2026-07-02",51.89,53.81,52.62,1.32,2304700,{"date":839,"open":840,"high":841,"low":840,"close":431,"change":836,"percent_change":842,"volume":843,"transactions":9,"vwap":431},"2026-07-01",50.0099983,51.86,2.64,2059000,{"date":845,"open":846,"high":847,"low":848,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-06-30",48.98,50.64,48.58,49.98,1.2,2.46,2947400,{"date":854,"open":855,"high":855,"low":856,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-06-29",49.4,46.61,48.78,-0.32,-0.65,3862800,{"date":862,"open":494,"high":793,"low":863,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-06-26",48.47,49.099998,-3.54,-6.72,5287100,{"date":869,"open":700,"high":870,"low":871,"close":443,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":443},"2026-06-25",55.95,51.48,-5.3,-9.15,7269800,{"date":876,"open":877,"high":878,"low":879,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-06-24",60.23,60.7,56.92,57.94,-2.58,-4.26,4047900,{"date":885,"open":886,"high":887,"low":888,"close":889,"change":890,"percent_change":358,"volume":891,"transactions":9,"vwap":889},"2026-06-23",61.47,62,60.33,60.52,-2.29,5594100,{"date":893,"open":894,"high":895,"low":896,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-06-22",62.65,63.47,62.54,62.81,0.71,1.14,2197700,{"date":902,"open":903,"high":904,"low":905,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-06-18",61.69,62.93,61.5,62.099998,0.22,0.36,3011300,{"date":911,"open":912,"high":913,"low":914,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-06-17",62.37,63.98,61.82,61.88,-0.14,-0.23,2268800,{"date":920,"open":921,"high":922,"low":923,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-06-16",62.6,63.39,61.9,62.02,0.07,0.11,1644800,{"date":929,"open":930,"high":931,"low":932,"close":933,"change":934,"percent_change":456,"volume":935,"transactions":9,"vwap":933},"2026-06-15",62.8,63.45,61.77,61.95,0.29,1654500,{"date":937,"open":938,"high":939,"low":940,"close":941,"change":645,"percent_change":942,"volume":943,"transactions":9,"vwap":941},"2026-06-12",61.44,62.57,60.77,61.66,3.35,1740700,{"date":945,"open":946,"high":947,"low":948,"close":949,"change":684,"percent_change":950,"volume":951,"transactions":9,"vwap":949},"2026-06-11",58.13,59.84,57.92,59.66,3.04,1724300,{"date":953,"open":954,"high":955,"low":956,"close":957,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":957},"2026-06-10",58.91,59.94,57.67,57.9,-1.13,-1.91,1499900,{"date":962,"open":963,"high":964,"low":965,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-06-09",58.71,59.88,57.44,59.029999,1.13,1.95,1934600,{"date":971,"open":589,"high":972,"low":589,"close":957,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":957},"2026-06-08",58.85,2.21,3.97,1911600,{"date":977,"open":978,"high":979,"low":980,"close":549,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":549},"2026-06-05",54.88,57.049999,54.78,0.45,0.81,1989100,{"date":985,"open":986,"high":987,"low":986,"close":988,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":988},"2026-06-04",53.42,55.32,55.24,2.41,4.56,1231200,{"date":993,"open":994,"high":995,"low":996,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-06-03",53.49,53.9,52.63,52.83,-1.41,-2.6,2104700,{"date":1002,"open":779,"high":1003,"low":1004,"close":1005,"change":66,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1005},"2026-06-02",54.42,52.8,54.24,1.97,962000,{"date":1009,"open":1010,"high":1011,"low":1012,"close":1013,"change":456,"percent_change":390,"volume":1014,"transactions":9,"vwap":1013},"2026-06-01",52.07,53.53,51.88,53.19,1212100,{"date":1016,"open":531,"high":1017,"low":1018,"close":1019,"change":455,"percent_change":623,"volume":1020,"transactions":9,"vwap":1019},"2026-05-29",53.67,52.2,52.72,1653900,{"date":1022,"open":355,"high":1023,"low":1024,"close":1025,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1025},"2026-05-28",52.87,51.22,52.47,0.32,0.61,1232200,{"date":1030,"open":502,"high":835,"low":1031,"close":1032,"change":173,"percent_change":694,"volume":1033,"transactions":9,"vwap":1032},"2026-05-27",51.73,52.15,1304300,{"date":1035,"open":1036,"high":1037,"low":1038,"close":1039,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1039},"2026-05-26",52.27,52.88,51.52,51.95,-0.03,-0.06,1037800,{"date":1044,"open":651,"high":1045,"low":833,"close":432,"change":379,"percent_change":1046,"volume":1047,"transactions":9,"vwap":432},"2026-05-22",52.96,-0.9,2271900,{"date":1049,"open":1050,"high":484,"low":1051,"close":486,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":486},"2026-05-21",51.54,50.89,0.85,1.65,1752400,{"date":1056,"open":1057,"high":1058,"low":1059,"close":1060,"change":487,"percent_change":505,"volume":1061,"transactions":9,"vwap":1060},"2026-05-20",51.5,52.3,50.81,51.6,2055700,{"date":1063,"open":1010,"high":819,"low":1064,"close":1065,"change":216,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1065},"2026-05-19",50.92,51.060001,-1.52,2104500,{"date":1069,"open":841,"high":511,"low":1070,"close":1071,"change":714,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1071},"2026-05-18",51.77,51.85,-0.73,2254900,{"date":1075,"open":1076,"high":421,"low":1077,"close":1078,"change":533,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1078},"2026-05-15",52.32,51.62,52.23,-1.36,1975100,{"date":1082,"open":1083,"high":541,"low":1084,"close":1084,"change":795,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1084},"2026-05-14",53.92,52.95,-0.69,2153000,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1090,"change":1092,"percent_change":734,"volume":1093,"transactions":9,"vwap":1090},"2026-05-13",52.040001,53.32,51.28,0.82,2250900,{"date":1095,"open":1096,"high":1097,"low":1098,"close":1099,"change":925,"percent_change":613,"volume":1100,"transactions":9,"vwap":1099},"2026-05-12",52.22,52.57,51.09,52.5,2127600,{"date":1102,"open":1019,"high":1013,"low":1103,"close":1104,"change":238,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1104},"2026-05-11",52.28,52.43,-1.04,1979400,{"date":1108,"open":1071,"high":1109,"low":1050,"close":1110,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1110},"2026-05-08",52.99,52.98,1.52,2.95,2014400,{"date":1115,"open":1116,"high":819,"low":1117,"close":1118,"change":466,"percent_change":582,"volume":1119,"transactions":9,"vwap":1118},"2026-05-07",51.72,50.85,51.46,2896100,{"date":1121,"open":1122,"high":819,"low":1123,"close":1124,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1124},"2026-05-06",51.07,50.88,51.75,1.69,3.38,2500200,{"date":1129,"open":1130,"high":1131,"low":1130,"close":1132,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1132},"2026-05-05",48.85,50.5,50.060001,1.49,3.07,2000800,{"date":1137,"open":1138,"high":1139,"low":1140,"close":1141,"change":533,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1141},"2026-05-04",50.09,50.25,48.37,48.57,-1.46,3026000,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1149,"change":1150,"percent_change":828,"volume":1151,"transactions":9,"vwap":1149},"2026-05-01",48.26,49.94,48.080002,49.29,1.07,2797300,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1157,"change":1158,"percent_change":17,"volume":1159,"transactions":9,"vwap":1157},"2026-04-30",47.17,48.5,47.049999,48.22,0.76,1900800,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1165,"change":715,"percent_change":998,"volume":1166,"transactions":9,"vwap":1165},"2026-04-29",47.88,48.64,46.75,47.46,2482200,{"date":1168,"open":1169,"high":288,"low":1170,"close":1171,"change":1172,"percent_change":107,"volume":1173,"transactions":9,"vwap":1171},"2026-04-28",48.09,47.97,48.14,0.27,1887400,{"date":1175,"open":1176,"high":1177,"low":1178,"close":313,"change":1179,"percent_change":624,"volume":1180,"transactions":9,"vwap":313},"2026-04-27",47.29,48.86,47.28,0.41,2598600,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1165,"change":423,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1165},"2026-04-24",45.88,48.7,45.67,3.87,3096800,{"date":1189,"open":1190,"high":1191,"low":1192,"close":1193,"change":368,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1193},"2026-04-23",46.66,46.94,44.96,45.69,-2.81,1703600,{"date":1197,"open":224,"high":1198,"low":1164,"close":1199,"change":227,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1199},"2026-04-22",48.0099983,47.0099983,-1.28,1354400,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1207,"change":1208,"percent_change":926,"volume":1209,"transactions":9,"vwap":1207},"2026-04-21",47.5,48.69,47.41,47.62,0.05,1149600,{"date":1211,"open":1212,"high":278,"low":1213,"close":1214,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1214},"2026-04-20",47.71,47.24,47.57,-0.52,-1.08,1793800,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1169,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1169},"2026-04-17",47.86,49.52,47.34,1.53,3.29,2994100,{"date":1227,"open":1228,"high":1228,"low":1229,"close":268,"change":27,"percent_change":1230,"volume":1231,"transactions":9,"vwap":268},"2026-04-16",46.78,46.02,-0.6,1561100,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1237,"change":1238,"percent_change":379,"volume":1239,"transactions":9,"vwap":1237},"2026-04-15",47.58,47.99,46.7,46.84,-0.22,1799800,{"date":1241,"open":1242,"high":1243,"low":1190,"close":1244,"change":1052,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1244},"2026-04-14",46.92,47.36,47.060001,1.84,1926300,{"date":1248,"open":1249,"high":255,"low":1250,"close":1251,"change":981,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1251},"2026-04-13",45.029999,44.8,46.21,0.98,2585900,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1259,"change":1260,"percent_change":248,"volume":1261,"transactions":9,"vwap":1259},"2026-04-10",45.16,45.95,44.88,45.76,0.65,2252200,{"date":1263,"open":1264,"high":1265,"low":1266,"close":24,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":24},"2026-04-09",43.27,45.27,43.049999,1.38,3.16,2164300,{"date":1271,"open":1272,"high":1273,"low":1274,"close":1275,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1275},"2026-04-08",44.29,45.15,43.28,43.73,1.68,4,2747000,{"date":1280,"open":1281,"high":1282,"low":1283,"close":1284,"change":304,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1284},"2026-04-07",41.58,42.4,41.21,42.049999,0.14,1531300,{"date":1288,"open":1289,"high":1290,"low":1291,"close":1292,"change":1026,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1292},"2026-04-06",41.62,42.15,41.39,41.99,0.77,1678900,{"date":1296,"open":1297,"high":1298,"low":1299,"close":1300,"change":745,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1300},"2026-04-02",40.31,42.39,40,41.67,0.75,1708100,{"date":1304,"open":1305,"high":1306,"low":1307,"close":1308,"change":137,"percent_change":907,"volume":1309,"transactions":9,"vwap":1308},"2026-04-01",41.95,42.41,41.25,41.36,2405500,{"date":1311,"open":1312,"high":1313,"low":1314,"close":1315,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1315},"2026-03-31",40.7,41.75,39.76,41.27,1.63,4.11,2405800,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1324,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1324},"2026-03-30",40.07,40.83,39.28,39.64,-0.21,-0.53,2394200,{"date":1329,"open":1330,"high":1331,"low":1332,"close":1333,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1333},"2026-03-27",39.7,40.6,39.33,39.85,-0.43,-1.07,2948300,{"date":1338,"open":1324,"high":1339,"low":1340,"close":1341,"change":1342,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1341},"2026-03-26",40.55,39.23,40.28,0.64,1.61,4295600,{"date":1346,"open":1347,"high":1348,"low":1349,"close":1324,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1324},"2026-03-25",41.43,41.77,39.59,-0.91,-2.24,4542600,{"date":1354,"open":1355,"high":1313,"low":1356,"close":1339,"change":180,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1339},"2026-03-24",41.34,39.84,2.53,6331400,{"date":1360,"open":1361,"high":1362,"low":1363,"close":1364,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1364},"2026-03-23",39.45,40.59,39,39.55,1.42,3.72,2924600,{"date":1369,"open":1370,"high":1371,"low":1372,"close":1373,"change":1374,"percent_change":1325,"volume":1375,"transactions":9,"vwap":1373},"2026-03-20",37.99,38.73,37.66,38.13,-0.08,3319400,{"date":1377,"open":1378,"high":1379,"low":1380,"close":1381,"change":907,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1381},"2026-03-19",37.2,38.59,37,38.21,0.58,2868700,{"date":1385,"open":1386,"high":1387,"low":1388,"close":1370,"change":1389,"percent_change":94,"volume":1390,"transactions":9,"vwap":1370},"2026-03-18",37.7,38.9,37.51,-0.09,2605300,{"date":1392,"open":1393,"high":1394,"low":1395,"close":1396,"change":477,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1396},"2026-03-17",37.58,38.86,37.25,38.080002,3.53,2697600,{"date":1400,"open":1401,"high":1396,"low":1402,"close":1403,"change":1404,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1403},"2026-03-16",37.099998,36.7,36.78,0.42,1.16,3268100,{"date":1408,"open":1409,"high":1378,"low":1410,"close":1411,"change":1412,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1411},"2026-03-13",36.56,36.21,36.36,0.34,0.94,3167900,{"date":1416,"open":1395,"high":1417,"low":32,"close":1418,"change":1419,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1418},"2026-03-12",37.86,36.02,-2.69,-6.95,5043400,{"date":1423,"open":1424,"high":1425,"low":1426,"close":1427,"change":1208,"percent_change":613,"volume":1428,"transactions":9,"vwap":1427},"2026-03-11",38.36,38.87,37.080002,38.71,4663000,{"date":1430,"open":1431,"high":1432,"low":1386,"close":1433,"change":704,"percent_change":142,"volume":1434,"transactions":9,"vwap":1433},"2026-03-10",38.39,39.37,38.66,6052000,{"date":1436,"open":1437,"high":1438,"low":1439,"close":1440,"change":26,"percent_change":147,"volume":1441,"transactions":9,"vwap":1440},"2026-03-09",36.8,38.6,35.72,38.16,9240300,{"date":1443,"open":1444,"high":1445,"low":1446,"close":1447,"change":1448,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1447},"2026-03-06",41.38,41.7,38.17,38.29,-5.99,-13.53,7454100,{"date":1452,"open":1453,"high":1454,"low":1455,"close":1456,"change":581,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1456},"2026-03-05",44.19,44.52,43.4,44.28,-0.7,2455400,{"date":1460,"open":1250,"high":1461,"low":1462,"close":1463,"change":1374,"percent_change":570,"volume":1464,"transactions":9,"vwap":1463},"2026-03-04",45.13,44.12,44.59,2309600,{"date":1466,"open":1467,"high":1468,"low":1469,"close":1470,"change":1046,"percent_change":357,"volume":1471,"transactions":9,"vwap":1470},"2026-03-03",43.61,45.44,42.89,44.67,2276200,{"date":1473,"open":1474,"high":1475,"low":1476,"close":1477,"change":156,"percent_change":842,"volume":1478,"transactions":9,"vwap":1477},"2026-03-02",43.46,45.98,43.45,45.57,3054900,{"date":1480,"open":1481,"high":1214,"low":1482,"close":1483,"change":1484,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1483},"2026-02-27",47.21,43.17,44.4,-4.56,-9.31,4885500,{"date":1488,"open":1489,"high":1089,"low":1490,"close":1491,"change":1492,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1491},"2026-02-26",51.21,45.74,48.96,-1.73,-3.41,6521500,{"date":1496,"open":1497,"high":1498,"low":1499,"close":1500,"change":1501,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1500},"2026-02-25",51.029999,51.049999,49.67,50.69,0.4,0.8,2315400,{"date":1505,"open":1506,"high":1050,"low":1507,"close":1508,"change":1509,"percent_change":1374,"volume":1510,"transactions":9,"vwap":1508},"2026-02-24",50.38,50.080002,50.29,-0.04,1924900,{"date":1512,"open":1513,"high":1514,"low":1515,"close":1516,"change":1517,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1516},"2026-02-23",52.79,53.5,49.64,50.33,-3.08,-5.77,2370000,{"date":1521,"open":1522,"high":1523,"low":1116,"close":1524,"change":1525,"percent_change":389,"volume":1526,"transactions":9,"vwap":1524},"2026-02-20",52.76,53.43,53.41,0.26,1969200,{"date":1528,"open":994,"high":113,"low":1529,"close":1530,"change":533,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1530},"2026-02-19",52.13,53.15,-1.34,2823200,{"date":1534,"open":1535,"high":1536,"low":1537,"close":1538,"change":1539,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1538},"2026-02-18",52.34,54.91,52.099998,53.87,1.89,3.64,6619000,{"date":1543,"open":1514,"high":367,"low":1544,"close":432,"change":1545,"percent_change":813,"volume":1546,"transactions":9,"vwap":432},"2026-02-17",51.56,-1.74,7454000,{"date":1548,"open":1549,"high":818,"low":986,"close":1550,"change":1551,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1550},"2026-02-13",54.32,53.72,-0.36,-0.67,3700100,{"date":1555,"open":1556,"high":1557,"low":779,"close":1558,"change":1559,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1558},"2026-02-12",58.11,58.5,54.080002,-3.6,-6.24,5825100,{"date":1563,"open":1564,"high":1565,"low":1566,"close":1567,"change":1568,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1567},"2026-02-11",60.38,61,57.43,57.68,-2.41,-4.01,2169200,{"date":1572,"open":1573,"high":1574,"low":1575,"close":1576,"change":1577,"percent_change":613,"volume":1578,"transactions":9,"vwap":1576},"2026-02-10",59.95,61.42,58.82,60.09,0.08,1480400,{"date":1580,"open":1581,"high":1582,"low":1581,"close":1583,"change":1150,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1583},"2026-02-09",58.83,60.91,60.0099983,1.82,1368000,{"date":1587,"open":1588,"high":1589,"low":1590,"close":1591,"change":1592,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1591},"2026-02-06",57.95,59.69,57.87,58.94,2.43,4.3,3084300,{"date":1596,"open":1597,"high":1598,"low":620,"close":1599,"change":1600,"percent_change":1569,"volume":1601,"transactions":9,"vwap":1599},"2026-02-05",57.61,58.09,56.51,-2.36,2172900,{"date":1603,"open":948,"high":1604,"low":1605,"close":1606,"change":1607,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1606},"2026-02-04",59.12,57.34,58.87,0.95,1.64,2446100,{"date":1611,"open":1612,"high":1613,"low":879,"close":948,"change":1614,"percent_change":1615,"volume":1616,"transactions":9,"vwap":948},"2026-02-03",60.39,60.94,-2.45,-4.06,3380000,{"date":1618,"open":1619,"high":1620,"low":1621,"close":1622,"change":1623,"percent_change":368,"volume":1624,"transactions":9,"vwap":1622},"2026-02-02",60.42,61.84,59.98,60.37,-0.81,2896400,{"date":1626,"open":1627,"high":906,"low":1628,"close":1629,"change":664,"percent_change":1040,"volume":1630,"transactions":9,"vwap":1629},"2026-01-30",60.83,60.060001,61.18,1517600,{"date":1632,"open":1633,"high":1634,"low":1635,"close":1636,"change":859,"percent_change":206,"volume":1637,"transactions":9,"vwap":1636},"2026-01-29",62.5,62.98,60.15,61.2,1649700,{"date":1639,"open":1640,"high":1641,"low":1642,"close":1643,"change":714,"percent_change":227,"volume":1644,"transactions":9,"vwap":1643},"2026-01-28",62.29,62.75,61.22,61.85,1655100,{"date":1646,"open":1647,"high":1648,"low":1649,"close":1650,"change":259,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1650},"2026-01-27",63,63.5,62.13,62.23,-1.18,919000,{"date":1654,"open":1655,"high":1656,"low":1657,"close":1658,"change":44,"percent_change":505,"volume":1659,"transactions":9,"vwap":1658},"2026-01-26",62.43,63.85,62.3,62.97,1162500,{"date":1661,"open":1662,"high":1663,"low":1664,"close":1665,"change":1105,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1665},"2026-01-23",63.0099983,63.48,61.33,62.31,-1.64,1959600,{"date":1669,"open":1670,"high":1671,"low":1672,"close":1673,"change":1674,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1673},"2026-01-22",62.95,63.59,62.12,63.35,1.4,2.26,1810600,{"date":1678,"open":1679,"high":922,"low":1679,"close":933,"change":624,"percent_change":1680,"volume":1681,"transactions":9,"vwap":933},"2026-01-21",61.6,1.41,1700300,{"date":1683,"open":1684,"high":904,"low":1685,"close":1686,"change":1600,"percent_change":675,"volume":1687,"transactions":9,"vwap":1686},"2026-01-20",61.61,60.79,61.09,1258100,{"date":1689,"open":1690,"high":1691,"low":1692,"close":931,"change":93,"percent_change":434,"volume":1693,"transactions":9,"vwap":931},"2026-01-16",64.22,64.7,63.21,1052800,{"date":1695,"open":1696,"high":1697,"low":1696,"close":1698,"change":684,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1698},"2026-01-15",62.49,64.36,64.25,2.82,1515000,{"date":1702,"open":1703,"high":1704,"low":1705,"close":1696,"change":1706,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1696},"2026-01-14",61.73,62.84,60.82,0.37,0.6,1356600,{"date":1710,"open":1711,"high":1671,"low":1712,"close":1672,"change":227,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1672},"2026-01-13",62.69,61.87,-0.97,1851500,{"date":1716,"open":1717,"high":1718,"low":1719,"close":1720,"change":623,"percent_change":1293,"volume":1721,"transactions":9,"vwap":1720},"2026-01-12",60.93,63.13,60.6,62.73,2688600,{"date":1723,"open":1724,"high":1725,"low":1726,"close":1727,"change":850,"percent_change":1006,"volume":1728,"transactions":9,"vwap":1727},"2026-01-09",61.099998,62.76,60.8,62.25,2889800,{"date":1730,"open":1731,"high":1655,"low":1732,"close":1733,"change":1734,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1733},"2026-01-08",59.54,59.39,61.049999,-3.62,-5.6,4223900,{"date":1738,"open":1739,"high":1740,"low":1741,"close":1742,"change":1743,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1742},"2026-01-07",66.029999,66.46,64.28,64.67,-1.59,-2.4,3501000,{"date":1747,"open":1748,"high":1749,"low":1750,"close":1751,"change":423,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1751},"2026-01-06",64.47,66.33,64.16,66.26,2.74,2741000,{"date":1755,"open":1756,"high":31,"low":1757,"close":1758,"change":1759,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1758},"2026-01-05",63.42,63.11,64.49,1.03,1.62,2955400,{"date":1763,"open":1764,"high":1765,"low":1620,"close":1766,"change":1133,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1766},"2026-01-02",62.18,63.86,63.46,2.4,1433800,{"date":1770,"open":1771,"high":1725,"low":1772,"close":1773,"change":1774,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1773},"2025-12-31",62.7,61.83,61.97,-0.76,-1.21,1370400,{"date":1778,"open":1779,"high":1780,"low":1781,"close":1720,"change":635,"percent_change":304,"volume":1782,"transactions":9,"vwap":1720},"2025-12-30",62.67,63.07,61.98,777100,{"date":1784,"open":1785,"high":1786,"low":921,"close":1711,"change":1787,"percent_change":959,"volume":1788,"transactions":9,"vwap":1711},"2025-12-29",63.82,64.089996,-1.22,1201800,{"date":1790,"open":1791,"high":1792,"low":1793,"close":1794,"change":304,"percent_change":137,"volume":1795,"transactions":9,"vwap":1794},"2025-12-26",63.94,64.11,63.52,63.91,582200,{"date":1797,"open":1798,"high":1792,"low":1799,"close":1656,"change":694,"percent_change":1707,"volume":1800,"transactions":9,"vwap":1656},"2025-12-24",63.41,63.09,425600,{"date":1802,"open":1803,"high":1804,"low":1805,"close":895,"change":1806,"percent_change":1172,"volume":1807,"transactions":9,"vwap":895},"2025-12-23",63.4,64.54,63.29,0.17,1268600,{"date":1809,"open":887,"high":1673,"low":905,"close":1810,"change":186,"percent_change":101,"volume":1811,"transactions":9,"vwap":1810},"2025-12-22",63.3,1081500,{"date":1813,"open":932,"high":1814,"low":1815,"close":933,"change":1208,"percent_change":1577,"volume":1816,"transactions":9,"vwap":933},"2025-12-19",62.59,61.58,2548800,{"date":1818,"open":923,"high":1819,"low":1820,"close":923,"change":624,"percent_change":1680,"volume":1821,"transactions":9,"vwap":923},"2025-12-18",62.53,61.35,1336000,{"date":1823,"open":938,"high":921,"low":1824,"close":1825,"change":1238,"percent_change":1551,"volume":1826,"transactions":9,"vwap":1825},"2025-12-17",60.34,61.040001,978900,{"date":1828,"open":1829,"high":1643,"low":1830,"close":1831,"change":466,"percent_change":379,"volume":1832,"transactions":9,"vwap":1831},"2025-12-16",61.55,60.47,61.26,1621500,{"date":1834,"open":1835,"high":1647,"low":1836,"close":1829,"change":444,"percent_change":1072,"volume":1837,"transactions":9,"vwap":1829},"2025-12-15",62.51,61.11,1452700,{"date":1839,"open":1840,"high":1841,"low":1820,"close":887,"change":1842,"percent_change":1843,"volume":1844,"transactions":9,"vwap":887},"2025-12-12",63.66,63.83,-1.24,-1.96,2456800,{"date":1846,"open":1847,"high":1848,"low":1849,"close":1850,"change":1680,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1850},"2025-12-11",62.68,63.92,62.17,63.24,2.28,2375800,{"date":1854,"open":1855,"high":1856,"low":1855,"close":1772,"change":1857,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1772},"2025-12-10",59.5,62.42,2.25,3.78,2273100,{"date":1861,"open":1862,"high":1686,"low":1863,"close":1864,"change":487,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1864},"2025-12-09",59,58.99,59.58,0.91,1858100,{"date":1868,"open":1869,"high":905,"low":1870,"close":1871,"change":1374,"percent_change":916,"volume":1872,"transactions":9,"vwap":1871},"2025-12-08",61.24,58.63,59.040001,2106600,{"date":1874,"open":1875,"high":1576,"low":1876,"close":1604,"change":603,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1604},"2025-12-05",58.73,58.41,0.51,1475800,{"date":1880,"open":1875,"high":1628,"low":1881,"close":1575,"change":1179,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1575},"2025-12-04",58.37,0.7,1204600,{"date":1885,"open":1886,"high":1557,"low":1887,"close":1876,"change":1760,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1876},"2025-12-03",56.91,56.71,2.85,1012500,{"date":1891,"open":1892,"high":1892,"low":1893,"close":731,"change":26,"percent_change":917,"volume":1894,"transactions":9,"vwap":731},"2025-12-02",57.49,55.98,1281700,{"date":1896,"open":1897,"high":1892,"low":611,"close":879,"change":1898,"percent_change":1899,"volume":1900,"transactions":9,"vwap":879},"2025-12-01",56.95,-0.64,-1.11,1937600,{"date":1902,"open":1903,"high":1597,"low":1904,"close":1905,"change":1906,"percent_change":1382,"volume":1907,"transactions":9,"vwap":1905},"2025-11-28",57.15,56.4,57.56,0.33,1049300,{"date":1909,"open":1910,"high":1911,"low":1886,"close":683,"change":694,"percent_change":163,"volume":1912,"transactions":9,"vwap":683},"2025-11-26",57.0099983,58.25,1364000,{"date":1914,"open":1915,"high":1916,"low":1917,"close":1918,"change":1919,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1918},"2025-11-25",55.62,57.3,55.3,56.85,1.51,2.73,1375700,{"date":1923,"open":1924,"high":1925,"low":743,"close":1926,"change":1882,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1926},"2025-11-24",54.79,55.52,55.34,1.28,1361300,{"date":1930,"open":532,"high":551,"low":454,"close":1931,"change":180,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1931},"2025-11-21",54.64,1.86,1633400,{"date":1935,"open":1936,"high":1937,"low":792,"close":1938,"change":1939,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1938},"2025-11-20",56.15,59.080002,53.64,-1.12,-2.05,2304900,{"date":1943,"open":1944,"high":1945,"low":1946,"close":641,"change":1223,"percent_change":1947,"volume":1948,"transactions":9,"vwap":641},"2025-11-19",53.46,55.07,53.27,2.87,1533200,{"date":1950,"open":794,"high":1951,"low":1952,"close":1953,"change":1954,"percent_change":1680,"volume":1955,"transactions":9,"vwap":1953},"2025-11-18",54.27,51.51,53.23,0.74,2324000,{"date":1957,"open":826,"high":662,"low":1958,"close":472,"change":1959,"percent_change":1960,"volume":1961,"transactions":9,"vwap":472},"2025-11-17",51.92,-3,-5.41,2313500,{"date":1963,"open":1964,"high":633,"low":1965,"close":1966,"change":1967,"percent_change":533,"volume":1968,"transactions":9,"vwap":1966},"2025-11-14",54.99,54.17,55.49,-0.4,1867200,{"date":1970,"open":963,"high":1971,"low":1972,"close":1973,"change":1974,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1973},"2025-11-13",58.84,55.57,55.89,-3.52,-5.92,2449600,{"date":1978,"open":1979,"high":1980,"low":1981,"close":1982,"change":1983,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1982},"2025-11-12",56.55,59.42,56.17,59.41,3.12,5.54,3080100,{"date":1987,"open":567,"high":1988,"low":633,"close":1989,"change":623,"percent_change":624,"volume":1990,"transactions":9,"vwap":1989},"2025-11-11",56.47,56.29,1615400,{"date":1992,"open":1993,"high":1936,"low":826,"close":567,"change":477,"percent_change":1994,"volume":1995,"transactions":9,"vwap":567},"2025-11-10",55.17,2.38,1835200,{"date":1997,"open":996,"high":1998,"low":794,"close":768,"change":1999,"percent_change":973,"volume":2000,"transactions":9,"vwap":768},"2025-11-07",54.54,1.18,1433400,{"date":2002,"open":2003,"high":569,"low":1104,"close":511,"change":1230,"percent_change":1899,"volume":2004,"transactions":9,"vwap":511},"2025-11-06",53.98,1620000,{"date":2006,"open":2007,"high":2008,"low":2009,"close":367,"change":2010,"percent_change":2011,"volume":2012,"transactions":9,"vwap":367},"2025-11-05",53.029999,54.16,52.16,0.93,1.75,1534200,{"date":2014,"open":2015,"high":2016,"low":1071,"close":451,"change":137,"percent_change":1806,"volume":2017,"transactions":9,"vwap":451},"2025-11-04",52.0099983,53.86,1682400,{"date":2019,"open":2020,"high":419,"low":2021,"close":440,"change":1577,"percent_change":2022,"volume":2023,"transactions":9,"vwap":440},"2025-11-03",52.56,51.84,0.15,2991100,{"date":2025,"open":2026,"high":2027,"low":800,"close":997,"change":2028,"percent_change":714,"volume":2029,"transactions":9,"vwap":997},"2025-10-31",52.74,52.94,-0.2,1807000,{"date":2031,"open":2032,"high":2033,"low":1529,"close":2007,"change":2034,"percent_change":614,"volume":2035,"transactions":9,"vwap":2007},"2025-10-30",52.66,53.78,0.12,1590500,{"date":2037,"open":754,"high":2038,"low":1099,"close":440,"change":2039,"percent_change":2040,"volume":2041,"transactions":9,"vwap":440},"2025-10-29",55.27,-2.59,-4.67,2913500,{"date":2043,"open":2044,"high":2045,"low":2046,"close":2047,"change":1335,"percent_change":2048,"volume":2049,"transactions":9,"vwap":2047},"2025-10-28",56.6,56.89,55.39,55.5,-1.89,1259600,{"date":2051,"open":2052,"high":2053,"low":1988,"close":2054,"change":917,"percent_change":1967,"volume":2055,"transactions":9,"vwap":2054},"2025-10-27",57.09,57.5,56.57,1548500,{"date":2057,"open":2058,"high":2059,"low":2060,"close":2061,"change":561,"percent_change":2062,"volume":2063,"transactions":9,"vwap":2061},"2025-10-24",55.97,57.57,55.65,56.8,3.46,1797400,{"date":2065,"open":723,"high":548,"low":1998,"close":2066,"change":916,"percent_change":2067,"volume":2068,"transactions":9,"vwap":2066},"2025-10-23",54.9,-0.25,1704400,{"date":2070,"open":2071,"high":741,"low":559,"close":2072,"change":1040,"percent_change":292,"volume":2073,"transactions":9,"vwap":2072},"2025-10-22",55.35,55.040001,2304400,{"date":2075,"open":1514,"high":2076,"low":2077,"close":1945,"change":1759,"percent_change":2078,"volume":2079,"transactions":9,"vwap":1945},"2025-10-21",55.78,53.25,1.91,5086000,{"date":2081,"open":2082,"high":569,"low":1537,"close":2083,"change":2084,"percent_change":2085,"volume":2086,"transactions":9,"vwap":2083},"2025-10-20",52.19,54.040001,2.34,4.53,4146700,{"date":2088,"open":1952,"high":1076,"low":2089,"close":2090,"change":2091,"percent_change":2092,"volume":2093,"transactions":9,"vwap":2090},"2025-10-17",50.56,51.7,2.9,5.94,7232700,{"date":2095,"open":2096,"high":354,"low":2097,"close":2098,"change":2099,"percent_change":2100,"volume":2101,"transactions":9,"vwap":2098},"2025-10-16",54.47,48.51,48.8,-5.8,-10.62,7667300,{"date":2103,"open":2104,"high":2105,"low":1538,"close":643,"change":2106,"percent_change":2107,"volume":2108,"transactions":9,"vwap":643},"2025-10-15",54.62,55.33,0.78,1.45,3548600,{"date":2110,"open":2111,"high":2112,"low":2113,"close":2114,"change":137,"percent_change":1806,"volume":2115,"transactions":9,"vwap":2114},"2025-10-14",52.86,54.44,52.42,53.82,3306700,{"date":2117,"open":753,"high":2118,"low":2082,"close":2119,"change":2120,"percent_change":2121,"volume":2122,"transactions":9,"vwap":2119},"2025-10-13",54.23,53.73,2.84,5.58,6610200,{"date":2124,"open":1946,"high":2125,"low":2126,"close":1051,"change":2127,"percent_change":2128,"volume":2129,"transactions":9,"vwap":1051},"2025-10-10",53.36,50.8,-2.12,-4,5134300,{"date":2131,"open":2132,"high":2133,"low":2134,"close":753,"change":2135,"percent_change":2136,"volume":2137,"transactions":9,"vwap":753},"2025-10-09",54.68,55.6,52.54,-1.43,-2.63,5833000,{"date":2139,"open":2140,"high":2141,"low":770,"close":2112,"change":2142,"percent_change":2143,"volume":2144,"transactions":9,"vwap":2112},"2025-10-08",57.35,58.64,-4.66,-7.88,7907700,{"date":2146,"open":2147,"high":933,"low":1937,"close":2148,"change":2149,"percent_change":2150,"volume":2151,"transactions":9,"vwap":2148},"2025-10-07",61.56,59.099998,-2.08,-3.4,2439300,{"date":2153,"open":2154,"high":1780,"low":2155,"close":1629,"change":434,"percent_change":2156,"volume":2157,"transactions":9,"vwap":1629},"2025-10-06",62.58,60.76,-2,2098200,{"date":2159,"open":2160,"high":2161,"low":2162,"close":1655,"change":1898,"percent_change":2163,"volume":2164,"transactions":9,"vwap":1655},"2025-10-03",62.88,63.95,62.19,-1.01,2268100,{"date":2166,"open":1663,"high":1750,"low":1764,"close":1780,"change":495,"percent_change":433,"volume":2167,"transactions":9,"vwap":1780},"2025-10-02",1794900,{"date":2169,"open":2170,"high":2171,"low":2172,"close":2173,"change":2174,"percent_change":2175,"volume":2176,"transactions":9,"vwap":2173},"2025-10-01",64.84,65.32,62.83,63.49,-1.93,-2.95,2786200,{"date":2178,"open":2179,"high":2180,"low":2181,"close":2182,"change":1842,"percent_change":346,"volume":2183,"transactions":9,"vwap":2182},"2025-09-30",68.26,69.93,64,65.42,4335900,{"date":2185,"open":2186,"high":2187,"low":2188,"close":2189,"change":292,"percent_change":2190,"volume":2191,"transactions":9,"vwap":2189},"2025-09-29",67.25,67.9,66.28,66.66,-0.07,2812300,{"date":2193,"open":2194,"high":2195,"low":2196,"close":2197,"change":2106,"percent_change":1999,"volume":2198,"transactions":9,"vwap":2197},"2025-09-26",66.25,67.15,65.61,66.71,2301800,{"date":2200,"open":2201,"high":2202,"low":2203,"close":2204,"change":724,"percent_change":2205,"volume":2206,"transactions":9,"vwap":2204},"2025-09-25",65.74,66.56,64.34,65.93,-1.17,2023400,{"date":2208,"open":2209,"high":2210,"low":2211,"close":2197,"change":2135,"percent_change":2212,"volume":2213,"transactions":9,"vwap":2197},"2025-09-24",68.51,68.93,66.16,-2.1,1655900,{"date":2215,"open":2216,"high":183,"low":2217,"close":2218,"change":1066,"percent_change":2219,"volume":2220,"transactions":9,"vwap":2218},"2025-09-23",69.54,68.050003,68.14,-2.18,1717100,{"date":2222,"open":2223,"high":2224,"low":2225,"close":2226,"change":1806,"percent_change":2227,"volume":2228,"transactions":9,"vwap":2226},"2025-09-22",69,69.84,68.65,69.66,0.24,1365100,{"date":2230,"open":2231,"high":2232,"low":2233,"close":2234,"change":271,"percent_change":1842,"volume":2235,"transactions":9,"vwap":2234},"2025-09-19",70.82,71.010002,68.94,69.49,4388300,{"date":2237,"open":2238,"high":2239,"low":2240,"close":2241,"change":2242,"percent_change":2243,"volume":2244,"transactions":9,"vwap":2241},"2025-09-18",68.81,70.63,68.24,70.36,3.83,5.76,3275600,{"date":2246,"open":2247,"high":2248,"low":2249,"close":2250,"change":613,"percent_change":173,"volume":2251,"transactions":9,"vwap":2250},"2025-09-17",66.47,67.88,65.44,66.53,2297700,{"date":2253,"open":2254,"high":2255,"low":2256,"close":2257,"change":2258,"percent_change":1774,"volume":2259,"transactions":9,"vwap":2257},"2025-09-16",67.36,67.5,65.98,66.4,-0.51,1602700,{"date":2261,"open":2262,"high":2263,"low":1740,"close":2264,"change":1525,"percent_change":2265,"volume":2266,"transactions":9,"vwap":2264},"2025-09-15",67.029999,67.45,66.91,0.39,1029000,{"date":2268,"open":2254,"high":2269,"low":2270,"close":2271,"change":1326,"percent_change":216,"volume":2272,"transactions":9,"vwap":2271},"2025-09-12",67.68,66.5,66.65,890700,{"date":2274,"open":2275,"high":2276,"low":2277,"close":2278,"change":17,"percent_change":2279,"volume":2280,"transactions":9,"vwap":2278},"2025-09-11",65.76,67.2,65.7,67.18,2.44,1115200,{"date":2282,"open":2283,"high":2284,"low":2203,"close":2285,"change":2286,"percent_change":2287,"volume":2288,"transactions":9,"vwap":2285},"2025-09-10",64.48,65.65,65.58,1.29,2.01,1072500,{"date":2290,"open":2291,"high":2292,"low":2293,"close":2294,"change":925,"percent_change":926,"volume":2295,"transactions":9,"vwap":2294},"2025-09-09",64.019997,65.099998,63.67,64.29,1203400,{"date":2297,"open":2298,"high":1804,"low":1766,"close":1690,"change":117,"percent_change":967,"volume":2299,"transactions":9,"vwap":1690},"2025-09-08",63.89,1121700,{"date":2301,"open":2302,"high":2303,"low":1847,"close":1648,"change":2304,"percent_change":2305,"volume":2306,"transactions":9,"vwap":1648},"2025-09-05",65.4,65.54,-1.47,-2.26,1504600,{"date":2308,"open":2181,"high":2309,"low":2310,"close":2311,"change":2312,"percent_change":2313,"volume":2314,"transactions":9,"vwap":2311},"2025-09-04",65.3,63.81,64.97,1.15,1.8,1307200,{"date":2316,"open":2317,"high":2318,"low":2319,"close":1785,"change":2320,"percent_change":379,"volume":2321,"transactions":9,"vwap":1785},"2025-09-03",64.68,65.059998,62.61,-0.3,1710300,{"date":2323,"open":2324,"high":1698,"low":2325,"close":2326,"change":1072,"percent_change":958,"volume":2327,"transactions":9,"vwap":2326},"2025-09-02",63.72,62.62,64.12,1207400,{"date":2329,"open":2330,"high":2331,"low":2332,"close":2333,"change":1898,"percent_change":2334,"volume":2335,"transactions":9,"vwap":2333},"2025-08-29",65.45,65.66,64.56,64.85,-0.98,1450700,{"date":2337,"open":2338,"high":2339,"low":2340,"close":2341,"change":112,"percent_change":967,"volume":2342,"transactions":9,"vwap":2341},"2025-08-28",64.98,65.52,64.51,65.49,1270700,{"date":2344,"open":2345,"high":2346,"low":2345,"close":2347,"change":2348,"percent_change":2349,"volume":2350,"transactions":9,"vwap":2347},"2025-08-27",63.65,65.11,64.76,0.69,1.08,1832300,{"date":2352,"open":2353,"high":2354,"low":2353,"close":2355,"change":2356,"percent_change":249,"volume":2357,"transactions":9,"vwap":2355},"2025-08-26",62.46,64.31,64.07,1.93,1451500,{"date":2359,"open":2360,"high":1720,"low":2361,"close":2362,"change":1967,"percent_change":1898,"volume":2363,"transactions":9,"vwap":2362},"2025-08-25",62.27,62.0099983,62.14,797400,{"date":2365,"open":1855,"high":894,"low":2366,"close":896,"change":2367,"percent_change":2368,"volume":2369,"transactions":9,"vwap":896},"2025-08-22",59.26,3.39,5.73,1096600,{"date":2371,"open":2372,"high":2373,"low":2374,"close":2375,"change":1238,"percent_change":795,"volume":2376,"transactions":9,"vwap":2375},"2025-08-21",58.92,59.81,58.68,59.15,984500,{"date":2378,"open":2379,"high":1589,"low":2380,"close":2381,"change":1967,"percent_change":1552,"volume":2382,"transactions":9,"vwap":2381},"2025-08-20",59.68,58,59.37,2394300,{"date":2384,"open":1621,"high":2385,"low":2386,"close":2387,"change":2388,"percent_change":1334,"volume":2389,"transactions":9,"vwap":2387},"2025-08-19",60.25,59.11,59.77,-0.26,1267700,{"date":2391,"open":2392,"high":2393,"low":2381,"close":2394,"change":1325,"percent_change":2395,"volume":2396,"transactions":9,"vwap":2394},"2025-08-18",59.7,60.17,60.029999,-0.35,1138600,{"date":2398,"open":2399,"high":887,"low":1576,"close":2400,"change":1142,"percent_change":2401,"volume":2402,"transactions":9,"vwap":2400},"2025-08-15",61.93,60.24,-2.37,1297800,{"date":2404,"open":896,"high":1647,"low":2405,"close":2406,"change":228,"percent_change":1940,"volume":2407,"transactions":9,"vwap":2406},"2025-08-14",61.25,61.7,1707000,{"date":2409,"open":2410,"high":2411,"low":2412,"close":2413,"change":684,"percent_change":1947,"volume":2414,"transactions":9,"vwap":2413},"2025-08-13",61.62,63.28,61.51,62.99,2621300,{"date":2416,"open":2417,"high":2418,"low":2419,"close":2420,"change":2084,"percent_change":974,"volume":2421,"transactions":9,"vwap":2420},"2025-08-12",59.34,61.43,59.32,61.23,1161000,{"date":2423,"open":2424,"high":2425,"low":880,"close":2426,"change":1179,"percent_change":1882,"volume":2427,"transactions":9,"vwap":2426},"2025-08-11",58.42,59.060001,58.89,2401200,{"date":2429,"open":2430,"high":2431,"low":2053,"close":2432,"change":390,"percent_change":2433,"volume":2434,"transactions":9,"vwap":2432},"2025-08-08",57.88,59.02,58.48,1.55,1167000,{"date":2436,"open":2437,"high":2438,"low":2439,"close":2440,"change":2441,"percent_change":571,"volume":2442,"transactions":9,"vwap":2440},"2025-08-07",58.52,58.79,57.32,57.59,-0.19,2021200,{"date":2444,"open":2380,"high":1876,"low":2445,"close":2446,"change":137,"percent_change":2447,"volume":2448,"transactions":9,"vwap":2446},"2025-08-06",57.54,57.78,0.16,1045600,{"date":2450,"open":2451,"high":2452,"low":588,"close":2453,"change":2454,"percent_change":2455,"volume":2456,"transactions":9,"vwap":2453},"2025-08-05",56.97,57.98,57.69,1.12,1.98,1162400,{"date":2458,"open":578,"high":2459,"low":870,"close":2054,"change":44,"percent_change":1999,"volume":2460,"transactions":9,"vwap":2054},"2025-08-04",56.87,1026200,{"date":2462,"open":611,"high":2463,"low":2096,"close":386,"change":2464,"percent_change":2465,"volume":2466,"transactions":9,"vwap":386},"2025-08-01",56.68,-1.75,-3.04,1164100,{"date":2468,"open":2469,"high":2470,"low":879,"close":2471,"change":755,"percent_change":1743,"volume":2472,"transactions":9,"vwap":2471},"2025-07-31",58.21,58.34,57.66,1585400,{"date":2474,"open":2475,"high":2476,"low":2477,"close":2478,"change":614,"percent_change":2265,"volume":2479,"transactions":9,"vwap":2478},"2025-07-30",58.9,59.73,58.2,58.59,1744100,{"date":2481,"open":2482,"high":2424,"low":2483,"close":2484,"change":2485,"percent_change":2486,"volume":2487,"transactions":9,"vwap":2484},"2025-07-29",57.91,57.26,58.36,0.84,1.46,1432000,{"date":2489,"open":2490,"high":1590,"low":610,"close":2491,"change":916,"percent_change":94,"volume":2492,"transactions":9,"vwap":2491},"2025-07-28",57.83,57.52,886600,{"date":2494,"open":2495,"high":2496,"low":2497,"close":2471,"change":127,"percent_change":315,"volume":2498,"transactions":9,"vwap":2471},"2025-07-25",57.33,57.86,56.72,886700,{"date":2500,"open":979,"high":2501,"low":2502,"close":2503,"change":663,"percent_change":664,"volume":2504,"transactions":9,"vwap":2503},"2025-07-24",57.51,56.84,57.029999,1035000,{"date":2506,"open":1887,"high":769,"low":2507,"close":2508,"change":52,"percent_change":2433,"volume":2509,"transactions":9,"vwap":2508},"2025-07-23",56.49,57.040001,1075900,{"date":2511,"open":2512,"high":2507,"low":2513,"close":1981,"change":2514,"percent_change":2515,"volume":2516,"transactions":9,"vwap":1981},"2025-07-22",55.67,54.89,0.44,0.79,1093600,{"date":2518,"open":2519,"high":2497,"low":2520,"close":2521,"change":2258,"percent_change":1350,"volume":2522,"transactions":9,"vwap":2521},"2025-07-21",56.38,55.59,55.73,1307500,{"date":2524,"open":2044,"high":733,"low":2525,"close":693,"change":1374,"percent_change":916,"volume":2526,"transactions":9,"vwap":693},"2025-07-18",55.84,777200,{"date":2528,"open":2529,"high":2530,"low":778,"close":612,"change":2531,"percent_change":2279,"volume":2532,"transactions":9,"vwap":612},"2025-07-17",54.66,56.58,1.34,1509900,{"date":2534,"open":662,"high":744,"low":780,"close":710,"change":1806,"percent_change":745,"volume":2535,"transactions":9,"vwap":710},"2025-07-16",1328600,{"date":2537,"open":2538,"high":2539,"low":579,"close":2540,"change":1105,"percent_change":346,"volume":2063,"transactions":9,"vwap":2540},"2025-07-15",56.049999,56.27,54.81,{"date":2542,"open":641,"high":2543,"low":1005,"close":376,"change":1405,"percent_change":87,"volume":2544,"transactions":9,"vwap":376},"2025-07-14",55.9,3840800,{"date":2546,"open":2547,"high":378,"low":396,"close":2548,"change":2549,"percent_change":2550,"volume":2551,"transactions":9,"vwap":2548},"2025-07-11",55.0099983,54.69,-1,-1.8,1333500,{"date":2553,"open":2554,"high":2058,"low":2555,"close":549,"change":132,"percent_change":2556,"volume":2557,"transactions":9,"vwap":549},"2025-07-10",54.86,54.63,1.81,1632500,{"date":2559,"open":399,"high":399,"low":2560,"close":2561,"change":303,"percent_change":1208,"volume":2562,"transactions":9,"vwap":2561},"2025-07-09",54.2,54.7,1997100,{"date":2564,"open":2565,"high":620,"low":2566,"close":2567,"change":2568,"percent_change":2569,"volume":2570,"transactions":9,"vwap":2567},"2025-07-08",55.88,54.65,54.67,-0.94,-1.69,1413100,{"date":2572,"open":2573,"high":2574,"low":2575,"close":741,"change":763,"percent_change":2576,"volume":2577,"transactions":9,"vwap":741},"2025-07-07",56.65,57.19,55.099998,-2.34,1231700,{"date":2579,"open":2580,"high":2140,"low":589,"close":671,"change":1026,"percent_change":2581,"volume":2582,"transactions":9,"vwap":671},"2025-07-03",57.07,0.57,766700,{"date":2584,"open":2585,"high":2586,"low":2587,"close":602,"change":505,"percent_change":2078,"volume":2588,"transactions":9,"vwap":602},"2025-07-02",55.75,56.63,55.4,1480500,{"date":2590,"open":2591,"high":2592,"low":2593,"close":2594,"change":52,"percent_change":195,"volume":2595,"transactions":9,"vwap":2594},"2025-07-01",54.4,56.73,54.35,55.56,1474300,{"date":2597,"open":2539,"high":2598,"low":768,"close":2548,"change":2599,"percent_change":2600,"volume":2601,"transactions":9,"vwap":2548},"2025-06-30",56.39,-1.06,-1.9,1772800,{"date":2603,"open":2604,"high":1979,"low":2605,"close":2585,"change":147,"percent_change":227,"volume":2606,"transactions":9,"vwap":2585},"2025-06-27",56.080002,55.21,3682700,{"date":2608,"open":1514,"high":2609,"low":484,"close":588,"change":1806,"percent_change":603,"volume":2610,"transactions":9,"vwap":588},"2025-06-26",56.56,4393400,{"date":2612,"open":1973,"high":2613,"low":580,"close":711,"change":1382,"percent_change":66,"volume":2614,"transactions":9,"vwap":711},"2025-06-25",56.21,2795400,{"date":2616,"open":1917,"high":2617,"low":2618,"close":1926,"change":2619,"percent_change":2620,"volume":2621,"transactions":9,"vwap":1926},"2025-06-24",56.34,55.15,1.43,2.65,2382800,{"date":2623,"open":2624,"high":2003,"low":432,"close":529,"change":66,"percent_change":2625,"volume":2626,"transactions":9,"vwap":529},"2025-06-23",52.67,1.99,2054600,{"date":2628,"open":2629,"high":2630,"low":2111,"close":2111,"change":1551,"percent_change":715,"volume":2631,"transactions":9,"vwap":2111},"2025-06-20",53.6,53.79,1968200,{"date":2633,"open":2634,"high":2635,"low":2634,"close":777,"change":604,"percent_change":2636,"volume":2637,"transactions":9,"vwap":777},"2025-06-18",52.52,53.95,1.01,1594600,{"date":2639,"open":2640,"high":2016,"low":787,"close":2641,"change":1775,"percent_change":1351,"volume":2642,"transactions":9,"vwap":2641},"2025-06-17",53.21,52.69,1131000,{"date":2644,"open":465,"high":1549,"low":2645,"close":995,"change":2646,"percent_change":2647,"volume":2648,"transactions":9,"vwap":995},"2025-06-16",52.68,1.7,3.26,1478400,{"date":2650,"open":2651,"high":996,"low":1124,"close":1018,"change":2652,"percent_change":2039,"volume":2653,"transactions":9,"vwap":1018},"2025-06-13",52,-1.39,1296000,{"date":2655,"open":2656,"high":2657,"low":2658,"close":463,"change":2659,"percent_change":2660,"volume":2661,"transactions":9,"vwap":463},"2025-06-12",52.85,53.76,52.31,0.1,0.19,2418200,{"date":2663,"open":2027,"high":1538,"low":1522,"close":994,"change":2515,"percent_change":2664,"volume":2665,"transactions":9,"vwap":994},"2025-06-11",1.5,2306800,{"date":2667,"open":430,"high":2668,"low":2669,"close":464,"change":533,"percent_change":2670,"volume":2671,"transactions":9,"vwap":464},"2025-06-10",54.029999,52.4,-1.35,2451700,{"date":2673,"open":1513,"high":452,"low":1097,"close":986,"change":2636,"percent_change":2356,"volume":2674,"transactions":9,"vwap":986},"2025-06-09",2807200,{"date":2676,"open":2677,"high":2678,"low":1544,"close":2679,"change":2680,"percent_change":2681,"volume":2682,"transactions":9,"vwap":2679},"2025-06-06",52.049999,53.11,52.41,1.39,2.72,2434600,{"date":2684,"open":2685,"high":2686,"low":2687,"close":2688,"change":2689,"percent_change":2690,"volume":2691,"transactions":9,"vwap":2688},"2025-06-05",49.080002,51.29,48.84,51.02,1.94,3.95,2874900,{"date":2693,"open":2694,"high":2695,"low":2696,"close":2685,"change":570,"percent_change":795,"volume":2697,"transactions":9,"vwap":2685},"2025-06-04",49.34,49.58,48.81,1186100,{"date":2699,"open":2700,"high":2701,"low":2702,"close":2703,"change":1865,"percent_change":2704,"volume":2705,"transactions":9,"vwap":2703},"2025-06-03",48.35,49.63,47.92,49.26,1.88,1625300,{"date":2707,"open":2708,"high":2709,"low":1206,"close":2700,"change":2067,"percent_change":2258,"volume":2710,"transactions":9,"vwap":2700},"2025-06-02",48.34,48.56,1714900,{"date":2712,"open":2713,"high":2714,"low":2715,"close":2716,"change":1623,"percent_change":1666,"volume":2717,"transactions":9,"vwap":2716},"2025-05-30",49.14,49.24,48.13,48.6,1513500,{"date":2719,"open":2720,"high":2720,"low":288,"close":2721,"change":745,"percent_change":127,"volume":2722,"transactions":9,"vwap":2721},"2025-05-29",49.73,49.41,1252400,{"date":2724,"open":1147,"high":1138,"low":2725,"close":864,"change":433,"percent_change":763,"volume":2726,"transactions":9,"vwap":864},"2025-05-28",48.99,777400,{"date":2728,"open":2714,"high":2729,"low":1155,"close":2730,"change":2531,"percent_change":2731,"volume":2732,"transactions":9,"vwap":2730},"2025-05-27",49.77,49.76,2.77,1698100,{"date":2734,"open":1178,"high":2696,"low":1178,"close":2735,"change":379,"percent_change":282,"volume":2736,"transactions":9,"vwap":2735},"2025-05-23",48.42,1918400,{"date":2738,"open":2739,"high":2740,"low":300,"close":2741,"change":2581,"percent_change":1999,"volume":2742,"transactions":9,"vwap":2741},"2025-05-22",48.24,49.09,48.89,892500,{"date":2744,"open":1507,"high":2745,"low":1146,"close":235,"change":1600,"percent_change":2142,"volume":2746,"transactions":9,"vwap":235},"2025-05-21",50.34,1489100,{"date":2748,"open":2749,"high":2750,"low":2751,"close":2752,"change":2753,"percent_change":2754,"volume":2755,"transactions":9,"vwap":2752},"2025-05-20",50.77,51.2,50.32,50.68,-0.63,-1.23,1262500,{"date":2757,"open":2758,"high":2759,"low":2760,"close":2761,"change":2652,"percent_change":2762,"volume":2763,"transactions":9,"vwap":2761},"2025-05-19",51.0099983,51.94,50.76,51.31,-2.64,2022700,{"date":2765,"open":986,"high":792,"low":2641,"close":464,"change":796,"percent_change":763,"volume":2766,"transactions":9,"vwap":464},"2025-05-16",1500200,{"date":2768,"open":1550,"high":2769,"low":1090,"close":1524,"change":2770,"percent_change":2771,"volume":2772,"transactions":9,"vwap":1524},"2025-05-15",54.14,-0.83,-1.53,1258700,{"date":2774,"open":2775,"high":662,"low":2033,"close":1005,"change":26,"percent_change":94,"volume":2776,"transactions":9,"vwap":1005},"2025-05-14",54.31,1143700,{"date":2778,"open":1003,"high":569,"low":2083,"close":2779,"change":1026,"percent_change":2780,"volume":2781,"transactions":9,"vwap":2779},"2025-05-13",54.37,0.59,1155800,{"date":2783,"open":834,"high":364,"low":2784,"close":2785,"change":2786,"percent_change":2787,"volume":2788,"transactions":9,"vwap":2785},"2025-05-12",53.37,54.049999,3.73,7.41,2199200,{"date":2790,"open":2752,"high":1065,"low":2791,"close":2751,"change":1509,"percent_change":1374,"volume":2792,"transactions":9,"vwap":2751},"2025-05-09",50.07,730500,{"date":2794,"open":2795,"high":2796,"low":2797,"close":2798,"change":1316,"percent_change":2799,"volume":2800,"transactions":9,"vwap":2798},"2025-05-08",49.65,51.040001,49.2,50.36,3.34,1176500,{"date":2802,"open":2803,"high":2804,"low":1171,"close":2805,"change":487,"percent_change":2454,"volume":2806,"transactions":9,"vwap":2805},"2025-05-07",48.61,49.12,48.73,848400,{"date":2808,"open":2809,"high":2810,"low":2811,"close":2812,"change":582,"percent_change":239,"volume":2813,"transactions":9,"vwap":2812},"2025-05-06",47.76,48.76,47.48,48.19,1215700,{"date":2815,"open":863,"high":2816,"low":2817,"close":2818,"change":1215,"percent_change":2599,"volume":2819,"transactions":9,"vwap":2818},"2025-05-05",49.79,48.31,48.75,1117900,{"date":2821,"open":2708,"high":2701,"low":300,"close":2822,"change":2823,"percent_change":2824,"volume":2825,"transactions":9,"vwap":2822},"2025-05-02",49.27,2.11,4.47,1256900,{"date":2827,"open":2828,"high":1198,"low":2829,"close":2830,"change":2831,"percent_change":422,"volume":2832,"transactions":9,"vwap":2830},"2025-05-01",47.19,46.64,47.16,0.43,840100,{"date":2834,"open":2835,"high":2836,"low":2837,"close":2838,"change":1551,"percent_change":1774,"volume":2839,"transactions":9,"vwap":2838},"2025-04-30",46.0099983,46.77,45.07,46.73,1508200,{"date":2841,"open":2842,"high":2843,"low":2844,"close":2845,"change":1285,"percent_change":603,"volume":2846,"transactions":9,"vwap":2845},"2025-04-29",46.71,47.27,45.89,47.09,1046300,{"date":2848,"open":2849,"high":2850,"low":2851,"close":2852,"change":2022,"percent_change":1026,"volume":2853,"transactions":9,"vwap":2852},"2025-04-28",46.8,47.49,46.4,46.95,1267000,{"date":2855,"open":856,"high":1176,"low":2856,"close":2849,"change":1577,"percent_change":1806,"volume":2857,"transactions":9,"vwap":2849},"2025-04-25",46.099998,1540600,{"date":2859,"open":2860,"high":266,"low":2861,"close":2862,"change":1133,"percent_change":1224,"volume":2863,"transactions":9,"vwap":2862},"2025-04-24",44.98,44.57,46.72,1627600,{"date":187,"open":2865,"high":1207,"low":2866,"close":2867,"change":1072,"percent_change":1743,"volume":2868,"transactions":9,"vwap":2867},45.96,45.080002,45.23,1579900]