[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PLNT":3,"homepage-market-summary":31,"stock-historical-PLNT":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"PLNT","2026-10-07",{"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},"Planet Fitness, Inc.","NYSE",null,"SERVICES-MEMBERSHIP SPORTS & RECREATION CLUBS","Planet Fitness Inc is a franchisor and operator of fitness centers in the United States. The company's reportable segments are Franchise, Corporate-owned stores, and Equipment. Franchise segment includes operations related to its franchising business in the United States, Puerto Rico, Canada, Panama, Mexico and Australia, Corporate-owned stores segment includes operations with respect to all corporate-owned stores throughout the United States and Canada, and The Equipment segment includes the sale of equipment to franchisee-owned stores in the U.S. The firm generates a majority of its revenue from the Corporate-owned stores segment.","4,403","Hampton, NH",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},43.09,42.19,43.365,42,42.25,0.84,1.99,1731785.69794,29015,42.9043,114.26,37.029999,1975548.6389953226,7.8,2809,{"status":32,"indices":33,"watchlist":76,"sectors":98,"benchmarks":153},"success",[34,41,48,55,61,68],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":14,"sparkline":40,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":14,"sparkline":47,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":14,"sparkline":54,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":39,"is_up":14,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":14,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,true,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":14,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":74,"sparkline":90,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":14,"sparkline":97,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[99,104,109,114,119,124,129,134,139,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":105,"etf":106,"change":107,"price":108,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",1.03,168.81,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":120,"etf":121,"change":122,"price":123,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":125,"etf":126,"change":127,"price":128,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":130,"etf":131,"change":132,"price":133,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":135,"etf":136,"change":137,"price":138,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":140,"etf":141,"change":66,"price":142,"is_up":14},"Real Estate","XLRE",40.57,{"name":144,"etf":145,"change":146,"price":147,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":149,"etf":150,"change":151,"price":152,"is_up":14},"Comm Services","XLC",-0.35,111.26,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":160,"name":161,"price":162,"change":163,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":165,"name":166,"price":167,"change":168,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":170,"name":171,"price":172,"change":66,"is_up":14},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":178,"period_low":27,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":16,"start_date":182,"end_date":5},114.47,1792729,654346208.387826,-55.02,"2025-04-25",[184,185,195,206,217,228,239,250,259,270,281,292,303,313,323,333,342,351,362,372,383,393,402,412,422,433,444,455,465,476,486,497,506,516,527,536,547,558,568,578,589,599,610,621,632,642,653,664,674,683,693,704,715,724,734,745,755,764,773,782,789,798,804,813,820,827,834,842,851,856,862,870,876,884,891,899,904,910,916,923,929,937,944,952,959,966,973,979,987,993,999,1008,1015,1021,1026,1033,1040,1049,1056,1063,1071,1077,1084,1090,1099,1108,1116,1124,1130,1139,1146,1154,1162,1171,1180,1189,1198,1206,1215,1224,1233,1241,1250,1258,1266,1275,1283,1290,1297,1306,1312,1321,1329,1337,1344,1350,1356,1364,1372,1380,1388,1395,1404,1413,1421,1429,1437,1444,1450,1458,1466,1475,1483,1491,1498,1507,1516,1525,1533,1541,1550,1558,1567,1576,1584,1592,1599,1607,1613,1621,1628,1635,1641,1649,1658,1665,1673,1682,1691,1698,1705,1712,1720,1728,1734,1743,1752,1759,1768,1776,1783,1792,1800,1807,1813,1821,1826,1835,1843,1850,1858,1865,1872,1879,1888,1895,1903,1910,1918,1925,1932,1940,1947,1954,1962,1970,1977,1983,1992,1999,2006,2014,2022,2030,2038,2046,2055,2062,2069,2077,2086,2093,2100,2107,2113,2119,2126,2134,2140,2148,2155,2163,2172,2181,2190,2196,2204,2211,2217,2224,2233,2240,2245,2253,2261,2267,2275,2284,2291,2298,2305,2312,2321,2327,2332,2340,2348,2356,2364,2370,2377,2384,2392,2399,2407,2414,2421,2428,2436,2445,2450,2456,2463,2470,2477,2483,2490,2496,2504,2512,2520,2526,2532,2541,2548,2557,2564,2571,2577,2583,2590,2598,2605,2611,2619,2626,2633,2641,2650,2655,2661,2668,2673,2680,2688,2695,2702,2709,2716,2724,2730,2736,2742,2749,2757,2762,2771,2777,2783,2790,2797,2804,2812,2819,2826,2831,2837,2845,2851,2855,2863,2871,2877,2883,2889,2896,2902,2908,2914,2922,2929,2936,2945,2951,2955,2964,2973,2978,2983,2989,2997,3004,3011,3017,3025],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":186,"open":187,"high":188,"low":189,"close":20,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-06",41.92,42.82,41.76,0.18,0.43,1881514.413183,24670,42.3201,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-05",42.1,42.51,40.935,42.07,-0.34,-0.8,2210549.072198,34293,42.106,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-02",42.08,43.08,41.765,42.41,0.56,1.34,1713685.897118,27798,42.3693,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-10-01",42.49,42.97,41.24,41.85,-0.37,-0.88,2151615.666312,30002,41.8222,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-30",40.9,42.855,40.68,42.22,1.48,3.63,3988404.904687,48645,42.2646,{"date":240,"open":241,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-29",40.61,40.97,40.25,40.74,0.24,0.59,2462558.111062,31417,40.6689,{"date":251,"open":252,"high":253,"low":243,"close":254,"change":132,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-28",42.375,42.5,40.5,-5.11,3605390.166117,45277,40.7605,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-25",41.97,43.16,40.73,42.68,1.96,4.81,3626454.911635,43382,42.4713,{"date":271,"open":272,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-24",41.51,42.09,39.9,40.72,-0.28,-0.68,3321800.586873,42448,40.7043,{"date":282,"open":283,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-23",42.69,42.73,40.5601,41,-1.6,-3.76,5440926.799771,63920,41.163,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-22",48.23,48.33,41.7911,42.6,-4.45,-9.46,7466189.958961,95181,42.9294,{"date":304,"open":305,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-21",49.54,46.75,47.05,-2.44,-4.93,2782490.761942,38538,47.6273,{"date":314,"open":315,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":204,"vwap":322},"2026-09-18",49.87,50.59,49.09,49.49,-0.42,-0.84,3834184.353597,49.5596,{"date":324,"open":325,"high":326,"low":327,"close":328,"change":329,"percent_change":39,"volume":330,"transactions":331,"vwap":332},"2026-09-17",50.38,51.585,49.69,49.91,-0.11,1799639.72139,25038,50.1025,{"date":334,"open":335,"high":336,"low":318,"close":337,"change":82,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-16",50.43,51,50.02,-1.55,2070681.663774,29624,50.0781,{"date":343,"open":344,"high":345,"low":346,"close":347,"change":151,"percent_change":277,"volume":348,"transactions":349,"vwap":350},"2026-09-15",50.85,51.3,49.53,50.81,1291515.543532,23135,50.6354,{"date":352,"open":353,"high":354,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-14",51.12,52.2,50.5,51.16,0.41,0.81,1633018.574705,25772,51.1637,{"date":363,"open":336,"high":364,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-11",51.385,50.26,50.75,0.77,1.54,1459222.456399,25572,50.9665,{"date":373,"open":374,"high":375,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-10",49.82,50.16,49.075,49.98,0.1,0.2,2024201.986317,26283,49.8811,{"date":384,"open":385,"high":386,"low":387,"close":388,"change":389,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-09",49.27,50,48.55,49.88,0,2372257.874713,31465,49.6347,{"date":394,"open":353,"high":395,"low":396,"close":388,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-08",51.65,49.79,-0.99,-1.95,1548347.830845,30146,50.1681,{"date":403,"open":404,"high":405,"low":335,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-04",51.22,51.44,50.87,-0.63,-1.22,1129789.768027,23172,50.8567,{"date":413,"open":414,"high":415,"low":416,"close":417,"change":418,"percent_change":151,"volume":419,"transactions":420,"vwap":421},"2026-09-03",52.14,52.43,51.04,51.5,-0.18,1008604.486563,20220,51.4657,{"date":423,"open":424,"high":425,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-09-02",50.73,52.455,50.46,51.68,1.21,2.4,1295632.277833,24628,51.7924,{"date":434,"open":435,"high":436,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-09-01",50.77,51.305,49.89,50.47,-1.13,-2.19,1535076.042504,27705,50.4741,{"date":445,"open":446,"high":447,"low":448,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-31",52.74,53,51.47,51.6,-1.73,-3.24,2439622.031302,27016,51.8945,{"date":456,"open":457,"high":458,"low":457,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-28",51.76,53.59,53.33,1.63,3.15,1515953.841889,25402,53.1372,{"date":466,"open":467,"high":468,"low":469,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-27",52.44,53.35,51.69,51.7,-1.59,-2.98,1648927.027889,22542,52.0767,{"date":477,"open":478,"high":479,"low":478,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-26",51.94,53.78,53.29,0.75,1.43,1319298.771061,25270,53.4057,{"date":487,"open":488,"high":489,"low":490,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-25",53.67,54.13,51.61,52.54,-1.32,-2.45,1619005.332105,27613,52.3823,{"date":498,"open":499,"high":500,"low":501,"close":502,"change":201,"percent_change":407,"volume":503,"transactions":504,"vwap":505},"2026-08-24",54.16,55.37,53.63,53.86,1544974.065655,23919,54.2135,{"date":507,"open":480,"high":508,"low":509,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-21",54.52,53.21,54.2,1.08,2.03,1708272.938321,25785,54.0905,{"date":517,"open":518,"high":519,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-20",53.81,53.83,52.66,53.12,-0.83,-1.54,1342901.200185,27376,53.1241,{"date":528,"open":529,"high":529,"low":530,"close":531,"change":246,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-19",54.17,52.39,53.95,1.11,1727486.155901,30299,53.5181,{"date":537,"open":538,"high":539,"low":540,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-18",51.71,53.7919,51.06,53.36,2.73,5.39,2342024.212249,35809,52.776,{"date":548,"open":549,"high":550,"low":551,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-17",50.42,52.75,50.03,50.63,0.27,0.54,2220913.981228,38605,51.2693,{"date":559,"open":560,"high":561,"low":560,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-14",49.15,51.2,50.36,1.26,2.57,1451836.609927,26623,50.426,{"date":569,"open":570,"high":571,"low":572,"close":573,"change":21,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-13",48,49.22,47.58,49.1,1.74,3056817.478364,34061,48.4114,{"date":579,"open":580,"high":581,"low":582,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-12",48.79,48.8,47.75,48.26,0.34,0.71,1622875.631231,30435,48.3312,{"date":590,"open":591,"high":571,"low":592,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-11",48.68,47.705,47.92,-1.04,-2.12,2939325.246414,39046,48.1492,{"date":600,"open":601,"high":602,"low":603,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-08-10",49.6,49.9,48.41,48.96,-1.05,-2.1,3219212.648764,45355,48.9623,{"date":611,"open":612,"high":613,"low":614,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-08-07",51.53,51.55,49.97,50.01,-1.2,-2.34,2902443.639989,43057,50.3145,{"date":622,"open":623,"high":624,"low":625,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-08-06",55.5,56.26,51.13,51.21,-5.38,-9.51,5217332.854232,67249,52.5786,{"date":633,"open":634,"high":635,"low":636,"close":637,"change":638,"percent_change":532,"volume":639,"transactions":640,"vwap":641},"2026-08-05",56.14,56.94,55.64,56.59,0.62,2354289.809614,34189,56.4795,{"date":643,"open":644,"high":645,"low":646,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-08-04",55.72,56.2,54.75,55.97,-0.26,-0.46,1421219.47234,24707,55.6659,{"date":654,"open":655,"high":656,"low":657,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-08-03",56.32,57.4,56.02,56.23,0.32,0.57,1659577.768512,27287,56.4266,{"date":665,"open":658,"high":666,"low":667,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-31",56.38,55.2,55.91,-0.07,-0.13,1220710.880306,22910,55.6317,{"date":675,"open":676,"high":677,"low":678,"close":679,"change":46,"percent_change":223,"volume":680,"transactions":681,"vwap":682},"2026-07-30",55.38,56.12,54.08,55.98,1722589.595754,28590,55.3022,{"date":684,"open":668,"high":685,"low":686,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-29",57.02,55.14,56.19,0.25,0.45,2032058.026907,33663,56.3059,{"date":694,"open":695,"high":696,"low":697,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-28",54.97,56.25,54.32,55.94,1.72,3.17,2489386.755787,36694,55.6321,{"date":705,"open":706,"high":707,"low":708,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-27",54.21,54.65,53.005,54.22,0.74,1.38,3273015.801261,40346,54.1618,{"date":716,"open":717,"high":686,"low":459,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":722,"vwap":723},"2026-07-24",54.84,53.48,-0.75,-1.38,1762740.763038,27584,53.9078,{"date":725,"open":726,"high":727,"low":728,"close":729,"change":190,"percent_change":730,"volume":731,"transactions":732,"vwap":733},"2026-07-23",53.84,54.49,53.155,54.23,0.33,1400970.697625,25148,53.958,{"date":735,"open":736,"high":737,"low":738,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":743,"vwap":744},"2026-07-22",53.13,54.92,52.9174,54.05,-1.03,-1.87,1409788.300718,26147,53.7539,{"date":746,"open":623,"high":747,"low":748,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":753,"vwap":754},"2026-07-21",56.1964,54.25,55.08,-0.17,-0.31,1656255.709654,25939,54.7939,{"date":756,"open":447,"high":757,"low":447,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":762,"vwap":763},"2026-07-20",56.18,55.25,2.89,5.52,2662441.611606,38548,55.1385,{"date":765,"open":766,"high":767,"low":768,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-07-17",52.84,53.555,52.080002,52.36,-0.52,-0.98,1675200,{"date":774,"open":775,"high":776,"low":777,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-07-16",52.28,53.43,52.099998,52.88,0.64,1.23,1608900,{"date":783,"open":784,"high":467,"low":785,"close":786,"change":213,"percent_change":787,"volume":788,"transactions":9,"vwap":786},"2026-07-15",50.76,50.18,52.24,2.63,2122400,{"date":790,"open":791,"high":792,"low":793,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-07-14",50.35,51.27,49.935,50.9,0.4,0.79,1688100,{"date":799,"open":800,"high":470,"low":801,"close":355,"change":522,"percent_change":802,"volume":803,"transactions":9,"vwap":355},"2026-07-13",51.049999,50.445,-1.62,1519900,{"date":805,"open":806,"high":807,"low":808,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-07-10",51.83,52.22,51.040001,51.33,-0.05,-0.1,1024300,{"date":814,"open":815,"high":538,"low":816,"close":817,"change":751,"percent_change":818,"volume":819,"transactions":9,"vwap":817},"2026-07-09",51.02,50.22,51.38,-0.6,1411400,{"date":821,"open":395,"high":822,"low":823,"close":469,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":469},"2026-07-08",51.98,50.88,-0.61,-1.17,1226800,{"date":828,"open":447,"high":829,"low":830,"close":831,"change":122,"percent_change":832,"volume":833,"transactions":9,"vwap":831},"2026-07-07",53.54,52.040001,52.3,-0.23,1222100,{"date":835,"open":836,"high":837,"low":838,"close":839,"change":740,"percent_change":840,"volume":841,"transactions":9,"vwap":839},"2026-07-06",52.69,52.98,51.52,52.42,-1.93,1237400,{"date":843,"open":844,"high":845,"low":846,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-07-02",53.72,54.47,52.89,53.45,0.76,1.44,1760000,{"date":852,"open":520,"high":853,"low":469,"close":836,"change":854,"percent_change":175,"volume":855,"transactions":9,"vwap":836},"2026-07-01",53.23,0.52,2025200,{"date":857,"open":538,"high":858,"low":404,"close":859,"change":246,"percent_change":860,"volume":861,"transactions":9,"vwap":859},"2026-06-30",52.49,52.17,1.14,1296000,{"date":863,"open":864,"high":865,"low":613,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-06-29",53.029999,53.32,51.58,-1.16,-2.2,1753400,{"date":871,"open":414,"high":872,"low":873,"close":446,"change":874,"percent_change":368,"volume":875,"transactions":9,"vwap":446},"2026-06-26",53.41,51.885,0.8,2033200,{"date":877,"open":878,"high":879,"low":880,"close":478,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":478},"2026-06-25",53.02,53.405,50.92,-1.92,-3.56,1796000,{"date":885,"open":354,"high":886,"low":887,"close":502,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":502},"2026-06-24",54,52.035,2.02,3.9,1781700,{"date":892,"open":893,"high":894,"low":355,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-06-23",50.72,52.049999,51.84,0.78,1.53,1232000,{"date":900,"open":895,"high":831,"low":344,"close":901,"change":881,"percent_change":902,"volume":903,"transactions":9,"vwap":901},"2026-06-22",51.060001,-3.62,2044900,{"date":905,"open":906,"high":736,"low":907,"close":837,"change":908,"percent_change":760,"volume":909,"transactions":9,"vwap":837},"2026-06-18",50.94,50.14,2.77,3383600,{"date":911,"open":912,"high":561,"low":913,"close":914,"change":329,"percent_change":39,"volume":915,"transactions":9,"vwap":914},"2026-06-17",49.99,49.575,50.21,1819100,{"date":917,"open":918,"high":880,"low":919,"close":920,"change":584,"percent_change":921,"volume":922,"transactions":9,"vwap":920},"2026-06-16",50.099998,49.33,50.32,0.68,1957100,{"date":924,"open":925,"high":538,"low":926,"close":377,"change":740,"percent_change":927,"volume":928,"transactions":9,"vwap":377},"2026-06-15",50.97,49.86,-2.02,2205000,{"date":930,"open":931,"high":478,"low":932,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-06-12",51.28,50.66,51.0099983,-0.47,-0.91,1767400,{"date":938,"open":939,"high":449,"low":940,"close":941,"change":942,"percent_change":574,"volume":943,"transactions":9,"vwap":941},"2026-06-11",50.2,49.71,51.48,0.88,1578800,{"date":945,"open":809,"high":946,"low":947,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-06-10",51.685,50.31,50.6,-0.36,-0.71,1734700,{"date":953,"open":954,"high":955,"low":918,"close":956,"change":957,"percent_change":689,"volume":958,"transactions":9,"vwap":956},"2026-06-09",50.65,51.9,50.96,0.23,2325200,{"date":960,"open":961,"high":962,"low":963,"close":424,"change":964,"percent_change":378,"volume":965,"transactions":9,"vwap":424},"2026-06-08",50.19,52.305,49.59,0.05,2077800,{"date":967,"open":948,"high":968,"low":961,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-06-05",52.87,50.68,-0.65,-1.27,1611000,{"date":974,"open":467,"high":520,"low":975,"close":809,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":809},"2026-06-04",50.91,-0.2,-0.39,1780800,{"date":980,"open":981,"high":982,"low":983,"close":612,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":612},"2026-06-03",52.76,52.77,50.67,-1.78,-3.34,2541800,{"date":988,"open":989,"high":510,"low":990,"close":991,"change":191,"percent_change":358,"volume":992,"transactions":9,"vwap":991},"2026-06-02",52.95,51.87,53.31,1832600,{"date":994,"open":989,"high":995,"low":996,"close":778,"change":407,"percent_change":997,"volume":998,"transactions":9,"vwap":778},"2026-06-01",53.2,51.66,-1.18,2096200,{"date":1000,"open":1001,"high":1002,"low":1003,"close":1004,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1004},"2026-05-29",52.83,54.38,52.5,53.51,0.61,1.15,1988700,{"date":1009,"open":457,"high":1010,"low":1011,"close":1012,"change":89,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1012},"2026-05-28",53.37,51.26,52.9,1.75,1422500,{"date":1016,"open":1017,"high":541,"low":469,"close":1018,"change":127,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1018},"2026-05-27",52.47,51.99,-1.1,1845200,{"date":1022,"open":561,"high":1023,"low":969,"close":1024,"change":854,"percent_change":175,"volume":1025,"transactions":9,"vwap":1024},"2026-05-26",53.040001,52.57,2076200,{"date":1027,"open":1028,"high":807,"low":1029,"close":894,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":894},"2026-05-22",50.62,50.595,1.57,3.11,1846800,{"date":1034,"open":386,"high":1035,"low":1036,"close":1037,"change":245,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1037},"2026-05-21",51.17,49.16,50.48,0.48,2754400,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1045,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1045},"2026-05-20",51.81,52.0060005,49.62,50.24,-1.41,-2.73,2761700,{"date":1050,"open":1051,"high":1052,"low":931,"close":395,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":395},"2026-05-19",54.255,55.029999,-2.48,-4.58,3988500,{"date":1057,"open":1058,"high":510,"low":1059,"close":489,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":489},"2026-05-18",52.27,51.8,1.49,2.83,3131000,{"date":1064,"open":1065,"high":1066,"low":1067,"close":1068,"change":860,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1068},"2026-05-15",52,53.49,51.34,52.64,2.21,3265400,{"date":1072,"open":906,"high":1073,"low":1074,"close":417,"change":89,"percent_change":1075,"volume":1076,"transactions":9,"vwap":417},"2026-05-14",53.15,50.455,1.8,3323800,{"date":1078,"open":1079,"high":932,"low":1080,"close":316,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":316},"2026-05-13",49.099998,48.02,1.1,2.22,3523300,{"date":1085,"open":305,"high":490,"low":1086,"close":318,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":318},"2026-05-12",49.25,1.09,2.25,6091000,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1095,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1095},"2026-05-11",45.66,48.57,45.185,48.4,2.52,5.49,5324000,{"date":1100,"open":1101,"high":1102,"low":1103,"close":1104,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1104},"2026-05-08",42.52,46.5,41.5,45.88,1.87,4.25,7629100,{"date":1109,"open":1110,"high":1111,"low":27,"close":1112,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1112},"2026-05-07",44.83,45,44.0099983,-19.95,-31.19,17245900,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1121,"change":151,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1121},"2026-05-06",64.31,65.23,63.83,63.96,-0.54,3960200,{"date":1125,"open":128,"high":1126,"low":128,"close":1118,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1118},"2026-05-05",65.07,1.02,1.61,3134400,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1135,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1135},"2026-05-04",64.69,65.13,62.385,63.29,-2.09,-3.2,2418000,{"date":1140,"open":1141,"high":1142,"low":1143,"close":1144,"change":66,"percent_change":840,"volume":1145,"transactions":9,"vwap":1144},"2026-05-01",67.67,68.47,65.32,65.38,1531500,{"date":1147,"open":1148,"high":1149,"low":1148,"close":1150,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1150},"2026-04-30",64,66.68,66.67,2.48,3.86,1938300,{"date":1155,"open":1156,"high":1157,"low":1158,"close":1159,"change":1160,"percent_change":319,"volume":1161,"transactions":9,"vwap":1159},"2026-04-29",64.019997,64.93,63.41,64.19,-0.27,1550200,{"date":1163,"open":1164,"high":1165,"low":1166,"close":1167,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1167},"2026-04-28",67,67.7,63.88,64.46,-2.11,-3.17,2588700,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1176,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1176},"2026-04-27",69.42,70.59,66.525,66.57,-3.05,-4.38,1456600,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1185,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1185},"2026-04-24",69.27,69.77,68.26,69.62,0.5,0.72,972100,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1194,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1194},"2026-04-23",70.94,71.07,67.82,69.12,-2.06,-2.89,1658600,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1203,"change":202,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1203},"2026-04-22",71.78,72.255,70.85,71.18,-1.11,1118500,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1211,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1211},"2026-04-21",73.65,74.29,71.37,71.98,-1.72,-2.33,932600,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1220,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1220},"2026-04-20",72.55,75.19,72.465,73.7,0.93,1.28,1469200,{"date":1225,"open":1226,"high":1227,"low":1228,"close":1229,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1229},"2026-04-17",71.47,73.29,71.45,72.77,1.31,1.83,1584000,{"date":1234,"open":1235,"high":1236,"low":1237,"close":1238,"change":1239,"percent_change":605,"volume":1240,"transactions":9,"vwap":1238},"2026-04-16",72.25,72.875,71.135,71.46,-0.76,874900,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1246,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1246},"2026-04-15",71.86,72.64,71.595,72.22,0.42,0.58,1028400,{"date":1251,"open":1252,"high":1253,"low":1254,"close":1255,"change":1256,"percent_change":1082,"volume":1257,"transactions":9,"vwap":1255},"2026-04-14",70.059998,71.84,70.019997,71.8,1.56,1193700,{"date":1259,"open":1260,"high":1261,"low":1262,"close":1263,"change":1264,"percent_change":832,"volume":1265,"transactions":9,"vwap":1263},"2026-04-13",69.8,70.725,69.099998,70.24,-0.16,1295400,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1271,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1271},"2026-04-10",72.23,72.36,70.32,70.4,-2.01,-2.78,930000,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1280,"change":1281,"percent_change":1168,"volume":1282,"transactions":9,"vwap":1280},"2026-04-09",73.43,73.74,71.71,72.41,-1.56,1392400,{"date":1284,"open":1285,"high":1286,"low":1287,"close":1288,"change":1160,"percent_change":949,"volume":1289,"transactions":9,"vwap":1288},"2026-04-08",75.22,75.98,73.745,73.97,1079800,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1295,"change":848,"percent_change":112,"volume":1296,"transactions":9,"vwap":1295},"2026-04-07",73.44,74.65,72.88,74.24,1044300,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1302,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1302},"2026-04-06",73.080002,73.94,72.134,73.48,0.19,0.26,670900,{"date":1307,"open":1308,"high":1309,"low":1270,"close":1227,"change":1006,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1227},"2026-04-02",72.040001,73.805,1.59,1278300,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1317,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1317},"2026-04-01",74.029999,74.225,70.76,72.14,-2.24,-3.01,1873400,{"date":1322,"open":1323,"high":1324,"low":1325,"close":1326,"change":1327,"percent_change":942,"volume":1328,"transactions":9,"vwap":1326},"2026-03-31",75.4,76.34,73.64,74.38,0.65,1317700,{"date":1330,"open":1331,"high":1332,"low":1333,"close":1334,"change":669,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1334},"2026-03-30",74.089996,74.68,72.9,73.73,-0.09,1294800,{"date":1338,"open":1339,"high":1340,"low":1341,"close":1342,"change":287,"percent_change":595,"volume":1343,"transactions":9,"vwap":1342},"2026-03-27",75.07,75.94,73.71,73.8,1064900,{"date":1345,"open":1346,"high":1347,"low":1348,"close":1323,"change":245,"percent_change":659,"volume":1349,"transactions":9,"vwap":1323},"2026-03-26",74.98,76.46,74.701,986900,{"date":1351,"open":1352,"high":1353,"low":1300,"close":1354,"change":810,"percent_change":669,"volume":1355,"transactions":9,"vwap":1354},"2026-03-25",75.73,76.4,75.16,1071700,{"date":1357,"open":1358,"high":1359,"low":1360,"close":1361,"change":1304,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1361},"2026-03-24",74.47,76.17,73.245,75.21,0.35,1850900,{"date":1365,"open":1366,"high":1367,"low":1368,"close":1369,"change":1005,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1369},"2026-03-23",75.87,76.735,74.93,74.95,0.82,1472300,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1377,"change":1378,"percent_change":1318,"volume":1379,"transactions":9,"vwap":1377},"2026-03-20",75.8,76.27,74.040001,74.34,-1.7,2046400,{"date":1381,"open":1377,"high":1382,"low":1383,"close":1384,"change":1385,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1384},"2026-03-19",76.71,74.315,76.040001,1.39,1.86,1432700,{"date":1389,"open":1390,"high":1391,"low":1392,"close":1293,"change":1393,"percent_change":358,"volume":1394,"transactions":9,"vwap":1293},"2026-03-18",73.57,76,73.029999,0.6,1430500,{"date":1396,"open":1397,"high":1398,"low":1399,"close":1400,"change":1401,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1400},"2026-03-17",75,76.505,73.79,74.050003,-1.25,-1.66,1356300,{"date":1405,"open":1406,"high":1407,"low":1408,"close":1409,"change":1410,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1409},"2026-03-16",73.59,75.79,73.010002,75.3,1.68,2.28,1499000,{"date":1414,"open":1415,"high":1352,"low":1416,"close":1417,"change":1418,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1417},"2026-03-13",74.94,73.32,73.62,-1.14,-1.52,2336200,{"date":1422,"open":1423,"high":1424,"low":1293,"close":1425,"change":1426,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1425},"2026-03-12",78.29,78.6,74.76,-3.16,-4.06,1410100,{"date":1430,"open":1431,"high":1432,"low":1433,"close":1434,"change":460,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1434},"2026-03-11",77.17,78.18,75.52,77.92,2.14,1527700,{"date":1438,"open":1439,"high":1440,"low":1227,"close":1441,"change":287,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1441},"2026-03-10",76.72,78.175,76.29,-2.05,2565100,{"date":1445,"open":1446,"high":1432,"low":1447,"close":1448,"change":96,"percent_change":771,"volume":1449,"transactions":9,"vwap":1448},"2026-03-09",77.48,75.34,77.89,2268800,{"date":1451,"open":1452,"high":1453,"low":1454,"close":1455,"change":1456,"percent_change":287,"volume":1457,"transactions":9,"vwap":1455},"2026-03-06",79.84,80.029999,78.099998,78.66,-1.28,1726900,{"date":1459,"open":1460,"high":1461,"low":1462,"close":1463,"change":1464,"percent_change":984,"volume":1465,"transactions":9,"vwap":1463},"2026-03-05",81.35,81.82,77.0049973,79.94,-1.45,2167900,{"date":1467,"open":1468,"high":1469,"low":1470,"close":1471,"change":1472,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1471},"2026-03-04",82.010002,82.845,80.62,81.39,-1.44,-1.74,1686500,{"date":1476,"open":1477,"high":1478,"low":1479,"close":1480,"change":1481,"percent_change":428,"volume":1482,"transactions":9,"vwap":1480},"2026-03-03",80.86,83.45,80,82.83,0.99,1814800,{"date":1484,"open":1485,"high":1486,"low":1487,"close":1488,"change":751,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1488},"2026-03-02",80.91,82.43,80.75,81.84,-0.38,1923900,{"date":1492,"open":1493,"high":1494,"low":1495,"close":1496,"change":802,"percent_change":840,"volume":1497,"transactions":9,"vwap":1496},"2026-02-27",82.51,83.28,80.99,82.15,1855300,{"date":1499,"open":1500,"high":1501,"low":1502,"close":1503,"change":1504,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1503},"2026-02-26",80.5,84.050003,79.57,83.77,3.72,4.65,2982900,{"date":1508,"open":1509,"high":1510,"low":1511,"close":1512,"change":1513,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1512},"2026-02-25",82.86,82.98,79.2,80.050003,-2.56,-3.1,4401000,{"date":1517,"open":1518,"high":1519,"low":1520,"close":1521,"change":1522,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1521},"2026-02-24",82.89,86.47,79.18,82.61,-8.14,-8.97,5613400,{"date":1526,"open":1527,"high":1528,"low":1529,"close":1530,"change":378,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1530},"2026-02-23",90.4,91.089996,89.34,90.75,0.11,3038800,{"date":1534,"open":1535,"high":1536,"low":1537,"close":1538,"change":107,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1538},"2026-02-20",91.07,92.93,90.029999,90.65,-0.53,2084400,{"date":1542,"open":1543,"high":1544,"low":1545,"close":1546,"change":1547,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1546},"2026-02-19",94.24,94.39,91.019997,91.13,-2.76,-2.94,1677800,{"date":1551,"open":1552,"high":1553,"low":1554,"close":1555,"change":1230,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1555},"2026-02-18",92.95,95.3,92.925,93.89,1.41,1539900,{"date":1559,"open":1560,"high":1561,"low":1562,"close":1563,"change":1564,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1563},"2026-02-17",91.33,94.86,91.255,92.58,1.88,2.07,2064000,{"date":1568,"open":1569,"high":1570,"low":1571,"close":1572,"change":1573,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1572},"2026-02-13",88.13,91.285,87.71,90.7,2.04,2.3,1642200,{"date":1577,"open":1578,"high":1578,"low":1579,"close":1580,"change":1581,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1580},"2026-02-12",92.75,87.44,88.66,-3.41,-3.7,2684300,{"date":1585,"open":1586,"high":1586,"low":1587,"close":1588,"change":1589,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1588},"2026-02-11",92.72,91.099998,92.07,-0.94,-1.01,1340200,{"date":1593,"open":1594,"high":1595,"low":1596,"close":1597,"change":1230,"percent_change":482,"volume":1598,"transactions":9,"vwap":1597},"2026-02-10",92.61,93.66,92.14,93.010002,1268200,{"date":1600,"open":1601,"high":1602,"low":1603,"close":1604,"change":1605,"percent_change":378,"volume":1606,"transactions":9,"vwap":1604},"2026-02-09",91.61,92.89,90.099998,91.7,0.09,1124700,{"date":1608,"open":1609,"high":1610,"low":1611,"close":1601,"change":175,"percent_change":1081,"volume":1612,"transactions":9,"vwap":1601},"2026-02-06",90.33,92.3,90.080002,2036200,{"date":1614,"open":1615,"high":1616,"low":1617,"close":1618,"change":1619,"percent_change":1378,"volume":1620,"transactions":9,"vwap":1618},"2026-02-05",93.6,94.249,90.51,90.61,-1.57,1314400,{"date":1622,"open":1623,"high":1624,"low":1623,"close":1625,"change":1626,"percent_change":1256,"volume":1627,"transactions":9,"vwap":1625},"2026-02-04",90.3,93.17,92.18,1.42,1258500,{"date":1629,"open":1630,"high":1570,"low":1631,"close":1632,"change":770,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1632},"2026-02-03",90.98,89.37,90.76,-0.57,1731900,{"date":1636,"open":1637,"high":1624,"low":1638,"close":1639,"change":245,"percent_change":1304,"volume":1640,"transactions":9,"vwap":1639},"2026-02-02",91.38,91.12,91.28,1395800,{"date":1642,"open":1643,"high":1644,"low":1645,"close":1646,"change":1647,"percent_change":202,"volume":1648,"transactions":9,"vwap":1646},"2026-01-30",91.5,92.115,88.83,91.040001,-0.73,1356500,{"date":1650,"open":1651,"high":1652,"low":1653,"close":1654,"change":1655,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1654},"2026-01-29",91.95,92.44,90.19,91.77,0.14,0.15,1493100,{"date":1659,"open":1660,"high":1661,"low":1662,"close":1663,"change":605,"percent_change":439,"volume":1664,"transactions":9,"vwap":1663},"2026-01-28",92.87,93.87,91.29,91.63,1861300,{"date":1666,"open":1667,"high":1668,"low":1669,"close":1670,"change":818,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1670},"2026-01-27",93.099998,93.86,92.044998,92.68,-0.64,1569800,{"date":1674,"open":1675,"high":1676,"low":1677,"close":1678,"change":1679,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1678},"2026-01-26",93.95,95.010002,93.23,93.28,-1.19,-1.26,1813000,{"date":1683,"open":1684,"high":1685,"low":1686,"close":1687,"change":1688,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1687},"2026-01-23",97.45,97.5,93.83,94.47,-3.22,-3.3,2003800,{"date":1692,"open":1693,"high":1694,"low":1695,"close":1696,"change":367,"percent_change":796,"volume":1697,"transactions":9,"vwap":1696},"2026-01-22",97.25,99.010002,96.45,97.69,1400700,{"date":1699,"open":1700,"high":1701,"low":1702,"close":1703,"change":122,"percent_change":122,"volume":1704,"transactions":9,"vwap":1703},"2026-01-21",97.38,98.41,96.18,96.92,1549400,{"date":1706,"open":1696,"high":1707,"low":1708,"close":1709,"change":1710,"percent_change":168,"volume":1711,"transactions":9,"vwap":1709},"2026-01-20",98.099998,96.74,97.040001,-0.67,1638100,{"date":1713,"open":1714,"high":1715,"low":1716,"close":1717,"change":720,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1717},"2026-01-16",98.47,99.49,95.47,97.71,-1.39,1687300,{"date":1721,"open":1722,"high":1723,"low":1724,"close":1725,"change":471,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1725},"2026-01-15",99.5,101.5,98.94,99.089996,-1.58,1828100,{"date":1729,"open":1730,"high":1731,"low":1722,"close":1732,"change":1256,"percent_change":1030,"volume":1733,"transactions":9,"vwap":1732},"2026-01-14",99.94,102.99,100.68,2109200,{"date":1735,"open":1736,"high":1737,"low":1738,"close":1739,"change":1740,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1739},"2026-01-13",101,104.53,98.26,99.12,-1.47,-1.46,2522500,{"date":1744,"open":1745,"high":1746,"low":1747,"close":1748,"change":1749,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1748},"2026-01-12",105,105.935,99.126,100.59,-6.26,-5.86,4698700,{"date":1753,"open":1754,"high":1755,"low":1756,"close":1757,"change":1087,"percent_change":112,"volume":1758,"transactions":9,"vwap":1757},"2026-01-09",105.8,108.485,105.040001,106.85,1701800,{"date":1760,"open":1761,"high":1762,"low":1763,"close":1764,"change":1765,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1764},"2026-01-08",103.98,106.71,102.059998,105.76,1.36,1.3,2919500,{"date":1769,"open":1770,"high":1771,"low":1772,"close":1773,"change":439,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1773},"2026-01-07",105.68,106.895,103.72,104.4,-1.07,1714300,{"date":1777,"open":1778,"high":1779,"low":1780,"close":1781,"change":1656,"percent_change":1655,"volume":1782,"transactions":9,"vwap":1781},"2026-01-06",104.67,107.13,104.44,105.53,1683900,{"date":1784,"open":1785,"high":1786,"low":1787,"close":1788,"change":1789,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1788},"2026-01-05",108.69,109.019997,103.49,105.38,-4.35,-3.96,2748100,{"date":1793,"open":1794,"high":1795,"low":1796,"close":1797,"change":563,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1797},"2026-01-02",109.5,110.53,108.31,109.73,1.16,1090700,{"date":1801,"open":1802,"high":1803,"low":1804,"close":1805,"change":1647,"percent_change":1710,"volume":1806,"transactions":9,"vwap":1805},"2025-12-31",108.87,109.43,108.040001,108.47,818900,{"date":1808,"open":1809,"high":1810,"low":1802,"close":1811,"change":976,"percent_change":418,"volume":1812,"transactions":9,"vwap":1811},"2025-12-30",109.24,109.795,109.2,947100,{"date":1814,"open":1815,"high":1816,"low":1817,"close":1818,"change":730,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1818},"2025-12-29",109.07,109.975,108.07,109.4,0.3,1166500,{"date":1822,"open":1823,"high":1823,"low":1824,"close":1815,"change":224,"percent_change":202,"volume":1825,"transactions":9,"vwap":1815},"2025-12-26",110.21,108.695,992200,{"date":1827,"open":1828,"high":1829,"low":1830,"close":1831,"change":1832,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1831},"2025-12-24",111.29,111.35,109.58,109.95,-1.68,-1.5,622000,{"date":1836,"open":1837,"high":1838,"low":1839,"close":1840,"change":245,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1840},"2025-12-23",111.45,112.54,110.76,111.63,0.22,1222600,{"date":1844,"open":1828,"high":1845,"low":1846,"close":1847,"change":1848,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1847},"2025-12-22",112.125,110.595,111.39,0.01,1496700,{"date":1851,"open":1852,"high":1853,"low":1830,"close":1854,"change":1855,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1854},"2025-12-19",109.97,111.89,111.38,1.32,1.2,2050000,{"date":1859,"open":1860,"high":1837,"low":1861,"close":1862,"change":1863,"percent_change":964,"volume":1864,"transactions":9,"vwap":1862},"2025-12-18",110.5,108.7,110.059998,0.06,1713200,{"date":1866,"open":1867,"high":1868,"low":1867,"close":1869,"change":1870,"percent_change":795,"volume":1871,"transactions":9,"vwap":1869},"2025-12-17",108.81,111.58,110,0.44,2097800,{"date":1873,"open":1874,"high":26,"low":1875,"close":1876,"change":117,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1876},"2025-12-16",113.18,109.17,109.56,-0.29,2310400,{"date":1880,"open":1881,"high":1882,"low":1883,"close":1884,"change":1885,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1884},"2025-12-15",108.88,110.318,107.86,109.88,1.27,1.17,828800,{"date":1889,"open":1890,"high":1891,"low":1804,"close":1892,"change":1893,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1892},"2025-12-12",109.089996,109.6,108.61,0.04,949800,{"date":1896,"open":1897,"high":1898,"low":1899,"close":1900,"change":112,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1900},"2025-12-11",108.16,109.98,107.77,108.57,0.96,1111500,{"date":1904,"open":1905,"high":1906,"low":1907,"close":1908,"change":276,"percent_change":648,"volume":1909,"transactions":9,"vwap":1908},"2025-12-10",108.5,109,106.655,107.54,1317200,{"date":1911,"open":1912,"high":1913,"low":1914,"close":1915,"change":1916,"percent_change":408,"volume":1917,"transactions":9,"vwap":1915},"2025-12-09",109.38,110.42,107.71,107.82,-1.33,1053000,{"date":1919,"open":1920,"high":1921,"low":1922,"close":1923,"change":840,"percent_change":1473,"volume":1924,"transactions":9,"vwap":1923},"2025-12-08",110.54,111.3,109.010002,109.15,1009200,{"date":1926,"open":1927,"high":1928,"low":1929,"close":1930,"change":1410,"percent_change":368,"volume":1931,"transactions":9,"vwap":1930},"2025-12-05",109.29,112.17,108.26,111.080002,1131200,{"date":1933,"open":1934,"high":1935,"low":1936,"close":1818,"change":1937,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1818},"2025-12-04",108.53,109.595,107.73,0.97,0.89,830300,{"date":1941,"open":1942,"high":1943,"low":1944,"close":1945,"change":151,"percent_change":117,"volume":1946,"transactions":9,"vwap":1945},"2025-12-03",108.99,110.050003,107.78,108.43,1013900,{"date":1948,"open":1949,"high":1950,"low":1951,"close":1952,"change":39,"percent_change":976,"volume":1953,"transactions":9,"vwap":1952},"2025-12-02",109.57,111.51,108.71,108.78,1165700,{"date":1955,"open":1956,"high":1957,"low":1958,"close":1906,"change":1959,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1906},"2025-12-01",111.059998,111.64,108.68,-2.97,-2.65,1383000,{"date":1963,"open":1964,"high":1965,"low":1950,"close":1966,"change":1967,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1966},"2025-11-28",111.71,113.12,111.97,0.13,0.12,539200,{"date":1971,"open":1966,"high":1972,"low":1973,"close":1974,"change":1975,"percent_change":1656,"volume":1976,"transactions":9,"vwap":1974},"2025-11-26",113.0049973,111.67,111.84,0.17,863000,{"date":1978,"open":1809,"high":1979,"low":1980,"close":1973,"change":908,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1973},"2025-11-25",112.31,109.066002,2.54,1248800,{"date":1984,"open":1985,"high":1986,"low":1987,"close":1988,"change":1989,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1988},"2025-11-24",109.14,110.46,108.49,108.9,-0.89,-0.81,1320200,{"date":1993,"open":1788,"high":1994,"low":1995,"close":1996,"change":266,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1996},"2025-11-21",110.48,105.13,109.79,4.58,1618600,{"date":2000,"open":2001,"high":2002,"low":2001,"close":2003,"change":1938,"percent_change":2004,"volume":2005,"transactions":9,"vwap":2003},"2025-11-20",104.010002,106.7,104.98,0.86,958000,{"date":2007,"open":2008,"high":2009,"low":2010,"close":2011,"change":921,"percent_change":2012,"volume":2013,"transactions":9,"vwap":2011},"2025-11-19",103.63,104.69,102.49,104.089996,0.66,1160000,{"date":2015,"open":2016,"high":2017,"low":2018,"close":2019,"change":2020,"percent_change":1006,"volume":2021,"transactions":9,"vwap":2019},"2025-11-18",101.77,104.5,101.26,103.41,1.18,1269000,{"date":2023,"open":2024,"high":2024,"low":2025,"close":2026,"change":2027,"percent_change":2028,"volume":2029,"transactions":9,"vwap":2026},"2025-11-17",105.79,101.755,102.23,-3.68,-3.47,1984700,{"date":2031,"open":2032,"high":2033,"low":2034,"close":2035,"change":616,"percent_change":2036,"volume":2037,"transactions":9,"vwap":2035},"2025-11-14",106.36,107.21,105.18,105.91,-1.12,1409400,{"date":2039,"open":1914,"high":2040,"low":2041,"close":2042,"change":2043,"percent_change":2044,"volume":2045,"transactions":9,"vwap":2042},"2025-11-13",111.119,106.745,107.11,3.34,3.22,2965800,{"date":2047,"open":2048,"high":2049,"low":2050,"close":2051,"change":2052,"percent_change":2053,"volume":2054,"transactions":9,"vwap":2051},"2025-11-12",105.51,105.54,102.76,103.77,-2.08,-1.97,1582000,{"date":2056,"open":2057,"high":2058,"low":1780,"close":2059,"change":2060,"percent_change":1393,"volume":2061,"transactions":9,"vwap":2059},"2025-11-11",105.19,106.49,105.85,0.63,1739900,{"date":2063,"open":2064,"high":2002,"low":2065,"close":2066,"change":439,"percent_change":2067,"volume":2068,"transactions":9,"vwap":2066},"2025-11-10",106.24,104.059998,105.22,-1.06,1659600,{"date":2070,"open":2071,"high":2072,"low":2073,"close":2074,"change":1031,"percent_change":2075,"volume":2076,"transactions":9,"vwap":2074},"2025-11-07",104.019997,106.42,103.2,106.35,3.01,2138300,{"date":2078,"open":2079,"high":2080,"low":2081,"close":2082,"change":2083,"percent_change":2084,"volume":2085,"transactions":9,"vwap":2082},"2025-11-06",103.35,104.72,100.4,103.24,11.54,12.58,4043600,{"date":2087,"open":2088,"high":2089,"low":2090,"close":1604,"change":2091,"percent_change":1247,"volume":2092,"transactions":9,"vwap":1604},"2025-11-05",92.050003,92.62,90.945,0.38,2473100,{"date":2094,"open":2095,"high":2096,"low":2097,"close":2098,"change":818,"percent_change":970,"volume":2099,"transactions":9,"vwap":2098},"2025-11-04",92.41,92.82,90.63,91.32,1653500,{"date":2101,"open":2102,"high":2103,"low":2104,"close":2105,"change":780,"percent_change":1765,"volume":2106,"transactions":9,"vwap":2105},"2025-11-03",90,92.12,89.33,91.92,1908600,{"date":2108,"open":1609,"high":2109,"low":2110,"close":2111,"change":585,"percent_change":796,"volume":2112,"transactions":9,"vwap":2111},"2025-10-31",90.79,88.74,90.69,1222300,{"date":2114,"open":2115,"high":1610,"low":2116,"close":2117,"change":1419,"percent_change":1402,"volume":2118,"transactions":9,"vwap":2117},"2025-10-30",91.21,89.72,89.98,1827400,{"date":2120,"open":2121,"high":2121,"low":2122,"close":1643,"change":2123,"percent_change":2124,"volume":2125,"transactions":9,"vwap":1643},"2025-10-29",93.53,90.385,-2.15,-2.3,1778100,{"date":2127,"open":2128,"high":2129,"low":2130,"close":2131,"change":2132,"percent_change":1047,"volume":2133,"transactions":9,"vwap":2131},"2025-10-28",95.77,96.37,93.48,93.65,-2.63,1139900,{"date":2135,"open":2136,"high":2136,"low":2137,"close":2138,"change":595,"percent_change":2123,"volume":2139,"transactions":9,"vwap":2138},"2025-10-27",99.36,96.23,96.28,1600700,{"date":2141,"open":2142,"high":2143,"low":2144,"close":2145,"change":2146,"percent_change":1981,"volume":2147,"transactions":9,"vwap":2145},"2025-10-24",96.66,98.84,96.5,98.4,2.44,1006600,{"date":2149,"open":2150,"high":2151,"low":2152,"close":2153,"change":1647,"percent_change":719,"volume":2154,"transactions":9,"vwap":2153},"2025-10-23",96.63,96.76,94.050003,95.96,939400,{"date":2156,"open":2157,"high":2158,"low":2159,"close":2160,"change":2161,"percent_change":1975,"volume":2162,"transactions":9,"vwap":2160},"2025-10-22",96.31,97.595,96.115,96.69,0.16,1133900,{"date":2164,"open":2165,"high":2166,"low":2167,"close":2168,"change":2169,"percent_change":2170,"volume":2171,"transactions":9,"vwap":2168},"2025-10-21",95.040001,96.59,94.55,96.53,1.29,1.35,735500,{"date":2173,"open":2174,"high":2175,"low":2176,"close":2177,"change":2178,"percent_change":2179,"volume":2180,"transactions":9,"vwap":2177},"2025-10-20",94.92,95.615,94.37,95.24,1.01,1.07,895300,{"date":2182,"open":2183,"high":2184,"low":2185,"close":2186,"change":2187,"percent_change":2188,"volume":2189,"transactions":9,"vwap":2186},"2025-10-17",93.73,94.76,92.66,94.23,1.65,1.78,888500,{"date":2191,"open":2192,"high":2193,"low":2194,"close":1563,"change":1832,"percent_change":984,"volume":2195,"transactions":9,"vwap":1563},"2025-10-16",94.19,94.97,91.82,1386100,{"date":2197,"open":2198,"high":2199,"low":2200,"close":2201,"change":934,"percent_change":2202,"volume":2203,"transactions":9,"vwap":2201},"2025-10-15",94.22,95.505,93.705,94.26,-0.5,1375500,{"date":2205,"open":1610,"high":2206,"low":2207,"close":2208,"change":2209,"percent_change":1082,"volume":2210,"transactions":9,"vwap":2208},"2025-10-14",95.6,91.97,94.73,2.06,1491600,{"date":2212,"open":1678,"high":1543,"low":2213,"close":2214,"change":2215,"percent_change":1590,"volume":2216,"transactions":9,"vwap":2214},"2025-10-13",91.58,92.67,-0.95,1496900,{"date":2218,"open":2219,"high":2220,"low":2221,"close":2222,"change":970,"percent_change":168,"volume":2223,"transactions":9,"vwap":2222},"2025-10-10",94.36,94.466,93.059998,93.62,1319200,{"date":2225,"open":2226,"high":2227,"low":2228,"close":2229,"change":2230,"percent_change":2231,"volume":2232,"transactions":9,"vwap":2229},"2025-10-09",95.63,95.645,93.57,94.27,-1.64,-1.71,1592500,{"date":2234,"open":1693,"high":2235,"low":2236,"close":2237,"change":1989,"percent_change":2238,"volume":2239,"transactions":9,"vwap":2237},"2025-10-08",97.44,95.76,95.91,-0.92,919600,{"date":2241,"open":2242,"high":2242,"low":2168,"close":2243,"change":867,"percent_change":997,"volume":2244,"transactions":9,"vwap":2243},"2025-10-07",98.32,96.8,1008600,{"date":2246,"open":2247,"high":2248,"low":2249,"close":2250,"change":2251,"percent_change":1960,"volume":2252,"transactions":9,"vwap":2250},"2025-10-06",101.15,101.615,97.64,97.96,-2.67,1468500,{"date":2254,"open":2255,"high":2256,"low":2257,"close":2258,"change":2259,"percent_change":927,"volume":2260,"transactions":9,"vwap":2258},"2025-10-03",102.78,102.885,98.79,100.63,-2.07,1790700,{"date":2262,"open":2255,"high":2263,"low":2264,"close":2265,"change":949,"percent_change":151,"volume":2266,"transactions":9,"vwap":2265},"2025-10-02",104.395,102.07,102.7,719200,{"date":2268,"open":2269,"high":2270,"low":2271,"close":2272,"change":2273,"percent_change":950,"volume":2274,"transactions":9,"vwap":2272},"2025-10-01",103.51,103.513,101.46,103.059998,-0.74,896100,{"date":2276,"open":2277,"high":2278,"low":2279,"close":2280,"change":2281,"percent_change":2282,"volume":2283,"transactions":9,"vwap":2280},"2025-09-30",104.56,105.07,103.545,103.8,-1.37,-1.3,995200,{"date":2285,"open":2286,"high":2057,"low":2269,"close":2287,"change":2288,"percent_change":2289,"volume":2290,"transactions":9,"vwap":2287},"2025-09-29",104.080002,105.17,1.51,1.46,890400,{"date":2292,"open":2293,"high":2294,"low":2295,"close":2296,"change":553,"percent_change":1304,"volume":2297,"transactions":9,"vwap":2296},"2025-09-26",103.31,104.42,101.523,103.66,1044100,{"date":2299,"open":2300,"high":2301,"low":2302,"close":2303,"change":1656,"percent_change":1656,"volume":2304,"transactions":9,"vwap":2303},"2025-09-25",103.12,104.029999,101.58,103.39,852900,{"date":2306,"open":2307,"high":2308,"low":2307,"close":2082,"change":2309,"percent_change":2310,"volume":2311,"transactions":9,"vwap":2082},"2025-09-24",100.28,105.5,3.85,3.87,1982800,{"date":2313,"open":2314,"high":2315,"low":2316,"close":2317,"change":2318,"percent_change":2319,"volume":2320,"transactions":9,"vwap":2317},"2025-09-23",101.64,102.45,98.95,99.39,-2.4,-2.36,1358700,{"date":2322,"open":1736,"high":2323,"low":2324,"close":2325,"change":796,"percent_change":896,"volume":2326,"transactions":9,"vwap":2325},"2025-09-22",101.95,100.395,101.79,1035400,{"date":2328,"open":2329,"high":1723,"low":2330,"close":1736,"change":1187,"percent_change":1187,"volume":2331,"transactions":9,"vwap":1736},"2025-09-19",100.67,99.87,1367100,{"date":2333,"open":2334,"high":2335,"low":2336,"close":2307,"change":2337,"percent_change":2338,"volume":2339,"transactions":9,"vwap":2307},"2025-09-18",98.77,100.6,97.85,1.64,1.66,962600,{"date":2341,"open":2342,"high":2343,"low":2344,"close":2345,"change":2346,"percent_change":1168,"volume":2347,"transactions":9,"vwap":2345},"2025-09-17",101.029999,101.63,98.07,98.64,-2.13,1643200,{"date":2349,"open":2350,"high":2351,"low":2352,"close":2353,"change":2354,"percent_change":2354,"volume":2355,"transactions":9,"vwap":2353},"2025-09-16",100.24,100.78,99.19,100.77,0.21,1791500,{"date":2357,"open":2358,"high":2359,"low":2360,"close":2361,"change":2362,"percent_change":1679,"volume":2363,"transactions":9,"vwap":2361},"2025-09-15",102.16,103.050003,100.18,100.56,-1.21,1099700,{"date":2365,"open":2366,"high":2367,"low":2368,"close":2016,"change":1402,"percent_change":287,"volume":2369,"transactions":9,"vwap":2016},"2025-09-12",102.68,103.105,101.44,813700,{"date":2371,"open":2372,"high":2009,"low":2372,"close":2373,"change":2374,"percent_change":2375,"volume":2376,"transactions":9,"vwap":2373},"2025-09-11",101.7,103.43,1.95,1.92,1140000,{"date":2378,"open":2379,"high":2380,"low":2381,"close":2382,"change":1019,"percent_change":1774,"volume":2383,"transactions":9,"vwap":2382},"2025-09-10",102.38,103.14,101.115,101.48,986700,{"date":2385,"open":2386,"high":2387,"low":2388,"close":2389,"change":2390,"percent_change":1726,"volume":2391,"transactions":9,"vwap":2389},"2025-09-09",104.125,104.485,102,102.58,-1.65,753800,{"date":2393,"open":2394,"high":2395,"low":2396,"close":2397,"change":276,"percent_change":1160,"volume":2398,"transactions":9,"vwap":2397},"2025-09-08",104.68,105.52,103.3,104.23,912600,{"date":2400,"open":2401,"high":2402,"low":2403,"close":2404,"change":2405,"percent_change":2288,"volume":2406,"transactions":9,"vwap":2404},"2025-09-05",103.17,104.695,102.9,104.51,1.55,1003600,{"date":2408,"open":2409,"high":2410,"low":2411,"close":2412,"change":532,"percent_change":1087,"volume":2413,"transactions":9,"vwap":2412},"2025-09-04",102.21,103.5,101.42,102.96,852100,{"date":2415,"open":2416,"high":2417,"low":2418,"close":2419,"change":1967,"percent_change":1967,"volume":2420,"transactions":9,"vwap":2419},"2025-09-03",101.3,102.153,100.96,101.85,1277800,{"date":2422,"open":2065,"high":2423,"low":2424,"close":2425,"change":2426,"percent_change":1548,"volume":2427,"transactions":9,"vwap":2425},"2025-09-02",105.59,101.59,101.72,-3.08,1232500,{"date":2429,"open":2430,"high":2431,"low":2432,"close":2433,"change":2434,"percent_change":741,"volume":2435,"transactions":9,"vwap":2433},"2025-08-29",106.089996,106.79,104.58,104.8,-2,1061600,{"date":2437,"open":2438,"high":2439,"low":2440,"close":2441,"change":2442,"percent_change":2443,"volume":2444,"transactions":9,"vwap":2441},"2025-08-28",105.75,106.88,104.99,106.8,1.12,1.06,842700,{"date":2446,"open":1745,"high":2447,"low":2448,"close":1770,"change":1656,"percent_change":1655,"volume":2449,"transactions":9,"vwap":1770},"2025-08-27",106.23,104.63,1179700,{"date":2451,"open":2452,"high":2453,"low":2454,"close":1781,"change":2012,"percent_change":2060,"volume":2455,"transactions":9,"vwap":1781},"2025-08-26",105.23,106.040001,104.75,794100,{"date":2457,"open":2458,"high":2459,"low":2460,"close":2461,"change":2251,"percent_change":1053,"volume":2462,"transactions":9,"vwap":2461},"2025-08-25",107.089996,107.6,104.82,104.87,819400,{"date":2464,"open":2465,"high":2466,"low":2467,"close":1908,"change":246,"percent_change":2468,"volume":2469,"transactions":9,"vwap":1908},"2025-08-22",107.69,109.36,107.4,0.55,925800,{"date":2471,"open":2472,"high":2473,"low":2474,"close":2475,"change":824,"percent_change":1633,"volume":2476,"transactions":9,"vwap":2475},"2025-08-21",107.48,107.645,106.010002,106.95,1015000,{"date":2478,"open":1817,"high":2479,"low":2480,"close":2481,"change":2273,"percent_change":277,"volume":2482,"transactions":9,"vwap":2481},"2025-08-20",108.75,105.7,107.56,1244600,{"date":2484,"open":2485,"high":2486,"low":2487,"close":2488,"change":482,"percent_change":213,"volume":2489,"transactions":9,"vwap":2488},"2025-08-19",106.76,108.35,105.71,108.3,1134600,{"date":2491,"open":2492,"high":1987,"low":2493,"close":2494,"change":970,"percent_change":818,"volume":2495,"transactions":9,"vwap":2494},"2025-08-18",107.99,106.86,106.87,1381200,{"date":2497,"open":1995,"high":2498,"low":2499,"close":2500,"change":2501,"percent_change":2502,"volume":2503,"transactions":9,"vwap":2500},"2025-08-15",107.94,104.645,107.52,2.68,2.56,1014600,{"date":2505,"open":2506,"high":2507,"low":2508,"close":2509,"change":2510,"percent_change":440,"volume":2511,"transactions":9,"vwap":2509},"2025-08-14",106.6,107.3,104.71,104.84,-2.35,803400,{"date":2513,"open":2514,"high":2515,"low":2516,"close":2517,"change":1901,"percent_change":2518,"volume":2519,"transactions":9,"vwap":2517},"2025-08-13",106.099998,107.53,104.465,107.19,0.9,878000,{"date":2521,"open":2522,"high":2523,"low":2294,"close":2447,"change":2524,"percent_change":584,"volume":2525,"transactions":9,"vwap":2447},"2025-08-12",105.93,107.275,0.36,1647200,{"date":2527,"open":2528,"high":2529,"low":1770,"close":2530,"change":1239,"percent_change":950,"volume":2531,"transactions":9,"vwap":2530},"2025-08-11",106.93,107.87,105.87,1263900,{"date":2533,"open":2534,"high":2535,"low":2536,"close":2537,"change":2538,"percent_change":2539,"volume":2540,"transactions":9,"vwap":2537},"2025-08-08",104.22,107.14,103.76,106.63,1.25,1.19,1561200,{"date":2542,"open":2543,"high":2544,"low":2545,"close":1788,"change":2273,"percent_change":2546,"volume":2547,"transactions":9,"vwap":1788},"2025-08-07",105.99,107.76,104.38,-0.7,2520500,{"date":2549,"open":2550,"high":2551,"low":2552,"close":2553,"change":2554,"percent_change":2555,"volume":2556,"transactions":9,"vwap":2553},"2025-08-06",101.84,107,97.72,106.12,-3.15,-2.88,5427200,{"date":2558,"open":2559,"high":2560,"low":2561,"close":2562,"change":1590,"percent_change":2238,"volume":2563,"transactions":9,"vwap":2562},"2025-08-05",110.17,112.58,109.11,109.27,1870500,{"date":2565,"open":2566,"high":2567,"low":1936,"close":2568,"change":2569,"percent_change":1151,"volume":2570,"transactions":9,"vwap":2568},"2025-08-04",109.029999,110.41,110.28,2.67,1494800,{"date":2572,"open":1934,"high":2573,"low":2574,"close":2575,"change":1726,"percent_change":1464,"volume":2576,"transactions":9,"vwap":2575},"2025-08-01",108.84,106.27,107.61,1159100,{"date":2578,"open":2579,"high":1853,"low":1881,"close":2580,"change":2581,"percent_change":1402,"volume":2582,"transactions":9,"vwap":2580},"2025-07-31",110.88,109.19,-1.84,1228800,{"date":2584,"open":1913,"high":2585,"low":2586,"close":2587,"change":1248,"percent_change":2588,"volume":2589,"transactions":9,"vwap":2587},"2025-07-30",112.126,109.92,111.029999,0.53,1662100,{"date":2591,"open":2592,"high":2593,"low":2594,"close":2595,"change":2596,"percent_change":2546,"volume":2597,"transactions":9,"vwap":2595},"2025-07-29",111.23,111.66,110.22,110.45,-0.78,956500,{"date":2599,"open":2600,"high":2601,"low":2602,"close":2592,"change":1419,"percent_change":2603,"volume":2604,"transactions":9,"vwap":2592},"2025-07-28",112.74,112.91,110.68,-1.35,976000,{"date":2606,"open":2607,"high":2608,"low":1847,"close":2609,"change":584,"percent_change":1819,"volume":2610,"transactions":9,"vwap":2609},"2025-07-25",112.57,113.17,112.75,765100,{"date":2612,"open":2613,"high":2614,"low":2615,"close":2616,"change":2617,"percent_change":770,"volume":2618,"transactions":9,"vwap":2616},"2025-07-24",113.019997,114.019997,111.86,112.41,-0.59,999000,{"date":2620,"open":2621,"high":178,"low":2622,"close":2623,"change":2624,"percent_change":107,"volume":2625,"transactions":9,"vwap":2623},"2025-07-23",113.96,111.95,113,-0.55,937800,{"date":2627,"open":1994,"high":2621,"low":2628,"close":2629,"change":2630,"percent_change":2631,"volume":2632,"transactions":9,"vwap":2629},"2025-07-22",109.82,113.55,3.53,3.21,1492500,{"date":2634,"open":2635,"high":2636,"low":2637,"close":2638,"change":2639,"percent_change":440,"volume":2640,"transactions":9,"vwap":2638},"2025-07-21",112.55,112.56,110.018997,110.019997,-2.46,1072100,{"date":2642,"open":2643,"high":2644,"low":2645,"close":2646,"change":2647,"percent_change":2648,"volume":2649,"transactions":9,"vwap":2646},"2025-07-18",110.47,112.73,109.84,112.48,2.34,2.12,1289500,{"date":2651,"open":1985,"high":2652,"low":1985,"close":2653,"change":660,"percent_change":854,"volume":2654,"transactions":9,"vwap":2653},"2025-07-17",111.32,110.14,1287700,{"date":2656,"open":2657,"high":2658,"low":1811,"close":1949,"change":2659,"percent_change":2659,"volume":2660,"transactions":9,"vwap":1949},"2025-07-16",110.099998,112.074997,0.02,1528700,{"date":2662,"open":2663,"high":2664,"low":2665,"close":2666,"change":984,"percent_change":287,"volume":2667,"transactions":9,"vwap":2666},"2025-07-15",111.33,113.15,109.125,109.55,1608000,{"date":2669,"open":2657,"high":2670,"low":2671,"close":2663,"change":2518,"percent_change":358,"volume":2672,"transactions":9,"vwap":2663},"2025-07-14",112.025002,109.68,1068600,{"date":2674,"open":1929,"high":2675,"low":2676,"close":2677,"change":2678,"percent_change":22,"volume":2679,"transactions":9,"vwap":2677},"2025-07-11",110.91,107.010002,110.43,2.15,1022500,{"date":2681,"open":2682,"high":2683,"low":2684,"close":2685,"change":2686,"percent_change":564,"volume":2687,"transactions":9,"vwap":2685},"2025-07-10",105.82,108.89,105.45,108.28,2.71,1355500,{"date":2689,"open":2690,"high":2691,"low":2692,"close":2693,"change":1239,"percent_change":950,"volume":2694,"transactions":9,"vwap":2693},"2025-07-09",106.5,107.262,104.39,105.57,1032700,{"date":2696,"open":2697,"high":2698,"low":2699,"close":2700,"change":1633,"percent_change":1539,"volume":2701,"transactions":9,"vwap":2700},"2025-07-08",106.53,107.66,105.49,106.33,1088100,{"date":2703,"open":2704,"high":2704,"low":2705,"close":2706,"change":2707,"percent_change":82,"volume":2708,"transactions":9,"vwap":2706},"2025-07-07",107.75,106.32,106.9,-0.85,694500,{"date":2710,"open":2711,"high":2712,"low":2713,"close":2704,"change":2714,"percent_change":2004,"volume":2715,"transactions":9,"vwap":2704},"2025-07-03",106.81,108.355,106.73,0.92,733100,{"date":2717,"open":2718,"high":2719,"low":2720,"close":2721,"change":2722,"percent_change":553,"volume":2723,"transactions":9,"vwap":2721},"2025-07-02",106.31,107.46,103.58,106.83,0.29,1266400,{"date":2725,"open":1952,"high":1927,"low":2726,"close":2727,"change":2728,"percent_change":2124,"volume":2729,"transactions":9,"vwap":2727},"2025-07-01",106.39,106.54,-2.51,1427800,{"date":2731,"open":2732,"high":2733,"low":2553,"close":2734,"change":1362,"percent_change":659,"volume":2735,"transactions":9,"vwap":2734},"2025-06-30",108.56,109.23,109.050003,1628400,{"date":2737,"open":2738,"high":2739,"low":2740,"close":1861,"change":874,"percent_change":710,"volume":2741,"transactions":9,"vwap":1861},"2025-06-27",107.58,110.83,107.295,3101500,{"date":2743,"open":2035,"high":2492,"low":2744,"close":2745,"change":2746,"percent_change":2747,"volume":2748,"transactions":9,"vwap":2745},"2025-06-26",104.52,107.9,2.42,2.29,1553000,{"date":2750,"open":2751,"high":2752,"low":2753,"close":2754,"change":1513,"percent_change":2755,"volume":2756,"transactions":9,"vwap":2754},"2025-06-25",108.41,108.77,104.94,105.48,-2.37,1736800,{"date":2758,"open":1985,"high":2759,"low":2475,"close":1804,"change":2596,"percent_change":2760,"volume":2761,"transactions":9,"vwap":1804},"2025-06-24",110.95,-0.72,1302500,{"date":2763,"open":2764,"high":2765,"low":2766,"close":2767,"change":2768,"percent_change":2769,"volume":2770,"transactions":9,"vwap":2767},"2025-06-23",107.25,109.13,106.060997,108.82,1.58,1.47,1651500,{"date":2772,"open":1987,"high":1987,"low":2773,"close":2774,"change":2775,"percent_change":319,"volume":2776,"transactions":9,"vwap":2774},"2025-06-20",106.99,107.24,-0.45,1259500,{"date":2778,"open":2300,"high":1785,"low":2779,"close":2465,"change":2780,"percent_change":2781,"volume":2782,"transactions":9,"vwap":2465},"2025-06-18",102.765,5.02,4.89,2440500,{"date":2784,"open":1780,"high":2785,"low":2786,"close":2787,"change":1213,"percent_change":2788,"volume":2789,"transactions":9,"vwap":2787},"2025-06-17",104.505,99.07,102.67,-2.22,2069600,{"date":2791,"open":2792,"high":2684,"low":2793,"close":1745,"change":2794,"percent_change":2795,"volume":2796,"transactions":9,"vwap":1745},"2025-06-16",103.13,102.8,2.38,2.32,1796500,{"date":2798,"open":2269,"high":2799,"low":2800,"close":2801,"change":1741,"percent_change":2802,"volume":2803,"transactions":9,"vwap":2801},"2025-06-13",104.17,102.345,102.62,-1.4,1051100,{"date":2805,"open":2806,"high":2807,"low":2808,"close":2286,"change":2809,"percent_change":2810,"volume":2811,"transactions":9,"vwap":2286},"2025-06-12",102.18,104.34,102.031998,1.93,1.89,1115900,{"date":2813,"open":2814,"high":2815,"low":2816,"close":2817,"change":1264,"percent_change":1264,"volume":2818,"transactions":9,"vwap":2817},"2025-06-11",102.39,102.92,101.25,102.15,1058700,{"date":2820,"open":2821,"high":2822,"low":2823,"close":2824,"change":1877,"percent_change":276,"volume":2825,"transactions":9,"vwap":2824},"2025-06-10",102.73,103.195,100.5,102.31,1054800,{"date":2827,"open":2308,"high":2395,"low":2379,"close":2828,"change":472,"percent_change":2829,"volume":2830,"transactions":9,"vwap":2828},"2025-06-09",102.6,-2.82,1040800,{"date":2832,"open":2833,"high":2727,"low":2834,"close":2835,"change":1247,"percent_change":795,"volume":2836,"transactions":9,"vwap":2835},"2025-06-06",106.47,104.81,105.58,1175300,{"date":2838,"open":2839,"high":2840,"low":2841,"close":2842,"change":1264,"percent_change":2843,"volume":2844,"transactions":9,"vwap":2842},"2025-06-05",105.27,107.17,103.62,105.16,-0.15,1874600,{"date":2846,"open":2003,"high":2847,"low":2848,"close":2849,"change":1605,"percent_change":1605,"volume":2850,"transactions":9,"vwap":2849},"2025-06-04",105.69,104.099998,105.32,997600,{"date":2852,"open":2440,"high":2705,"low":2853,"close":2452,"change":146,"percent_change":146,"volume":2854,"transactions":9,"vwap":2452},"2025-06-03",103.61,1142200,{"date":2856,"open":2857,"high":2858,"low":2859,"close":2860,"change":2746,"percent_change":2861,"volume":2862,"transactions":9,"vwap":2860},"2025-06-02",102.86,105.39,101.94,105.25,2.35,1075900,{"date":2864,"open":2865,"high":2866,"low":2867,"close":2868,"change":976,"percent_change":2869,"volume":2870,"transactions":9,"vwap":2868},"2025-05-30",103,103.36,101.915,102.83,-0.19,1370000,{"date":2872,"open":2269,"high":2873,"low":2874,"close":2875,"change":1877,"percent_change":276,"volume":2876,"transactions":9,"vwap":2875},"2025-05-29",104.24,101.985,103.029999,1178900,{"date":2878,"open":2879,"high":2880,"low":2859,"close":2881,"change":874,"percent_change":896,"volume":2882,"transactions":9,"vwap":2881},"2025-05-28",102.57,103.52,103.32,1221500,{"date":2884,"open":2543,"high":2885,"low":2886,"close":2887,"change":2555,"percent_change":1047,"volume":2888,"transactions":9,"vwap":2887},"2025-05-27",106.29,101.4,102.52,1903400,{"date":2890,"open":2891,"high":2892,"low":2893,"close":2894,"change":1393,"percent_change":660,"volume":2895,"transactions":9,"vwap":2894},"2025-05-23",102.010002,105.61,100.38,105.4,1539700,{"date":2897,"open":2898,"high":2899,"low":2900,"close":2433,"change":710,"percent_change":585,"volume":2901,"transactions":9,"vwap":2433},"2025-05-22",106,106.75,104.275,1638900,{"date":2903,"open":2904,"high":2905,"low":2906,"close":2065,"change":1327,"percent_change":2060,"volume":2907,"transactions":9,"vwap":2065},"2025-05-21",103.6,105.24,102.112,1676900,{"date":2909,"open":2910,"high":2911,"low":2912,"close":2019,"change":2913,"percent_change":1221,"volume":1265,"transactions":9,"vwap":2019},"2025-05-20",101.76,103.48,101.23,0.95,{"date":2915,"open":2916,"high":2010,"low":2917,"close":2918,"change":2919,"percent_change":2920,"volume":2921,"transactions":9,"vwap":2918},"2025-05-19",99,98.58,102.46,3.6,3.64,1275400,{"date":2923,"open":2924,"high":2925,"low":2926,"close":2927,"change":942,"percent_change":2518,"volume":2928,"transactions":9,"vwap":2927},"2025-05-16",97.68,98.96,97.27,98.86,958300,{"date":2930,"open":2931,"high":2932,"low":2933,"close":2934,"change":1848,"percent_change":1848,"volume":2935,"transactions":9,"vwap":2934},"2025-05-15",98.089996,98.88,97.059998,97.98,1986300,{"date":2937,"open":2938,"high":2939,"low":2940,"close":2941,"change":2942,"percent_change":2943,"volume":2944,"transactions":9,"vwap":2941},"2025-05-14",94.17,98.828,94.161,97.97,4.14,4.41,2123400,{"date":2946,"open":2174,"high":2947,"low":2948,"close":1686,"change":2949,"percent_change":319,"volume":2950,"transactions":9,"vwap":1686},"2025-05-13",95.28,93.582,-0.4,2056000,{"date":2952,"open":1676,"high":2953,"low":1554,"close":2186,"change":1626,"percent_change":897,"volume":2954,"transactions":9,"vwap":2186},"2025-05-12",95.14,2377700,{"date":2956,"open":2957,"high":2958,"low":2959,"close":2960,"change":2961,"percent_change":2962,"volume":2963,"transactions":9,"vwap":2960},"2025-05-09",96.81,97.31,92.78,92.81,-4.27,-4.4,2089400,{"date":2965,"open":2966,"high":2967,"low":2968,"close":2969,"change":2970,"percent_change":2971,"volume":2972,"transactions":9,"vwap":2969},"2025-05-08",99.8,101.93,93.805,97.080002,-4.65,-4.57,5481300,{"date":2974,"open":2975,"high":2815,"low":2975,"close":2976,"change":1386,"percent_change":1386,"volume":2977,"transactions":9,"vwap":2976},"2025-05-07",99.77,101.73,2954900,{"date":2979,"open":2980,"high":2981,"low":2168,"close":2330,"change":2289,"percent_change":234,"volume":2982,"transactions":9,"vwap":2330},"2025-05-06",97.14,99.9,1516800,{"date":2984,"open":2985,"high":2986,"low":2987,"close":1701,"change":1710,"percent_change":277,"volume":2988,"transactions":9,"vwap":1701},"2025-05-05",98.81,99.6,98.059998,1167600,{"date":2990,"open":2153,"high":2991,"low":2992,"close":2993,"change":2994,"percent_change":2995,"volume":2996,"transactions":9,"vwap":2993},"2025-05-02",99.18,95,99.080002,4.31,4.55,1129500,{"date":2998,"open":2999,"high":3000,"low":3001,"close":3002,"change":190,"percent_change":1303,"volume":3003,"transactions":9,"vwap":3002},"2025-05-01",94.54,95.55,93.878,94.77,1419600,{"date":3005,"open":3006,"high":3007,"low":3008,"close":3009,"change":397,"percent_change":594,"volume":3010,"transactions":9,"vwap":3009},"2025-04-30",94.45,95.019997,92.47,94.59,1368500,{"date":3012,"open":3013,"high":2159,"low":3014,"close":3015,"change":1633,"percent_change":2617,"volume":3016,"transactions":9,"vwap":3015},"2025-04-29",95.71,93.019997,95.58,1090200,{"date":3018,"open":3019,"high":3020,"low":3021,"close":3022,"change":1362,"percent_change":3023,"volume":3024,"transactions":9,"vwap":3022},"2025-04-28",96.050003,96.89,94.69,96.15,0.37,1047900,{"date":182,"open":3026,"high":3027,"low":3028,"close":3029,"change":648,"percent_change":1160,"volume":3030,"transactions":9,"vwap":3029},96.059998,96.793,93.79,95.8,1077700]