[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-REMX":3,"homepage-market-summary":30,"stock-historical-REMX":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"REMX","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"VanEck Rare Earth and Strategic Metals ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.0392,1.3008,"Annual",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},63.79,63.53,64.22,63.3,63.54,0.25,0.39,714660.989852,111.55,61.965,1142425.9367741912,3.7,4008,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":67,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":67,"sparkline":75,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",0.53,202,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.24,54.01,{"name":110,"etf":111,"change":112,"price":113,"is_up":67},"Healthcare","XLV",-0.17,167.09,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.47,63.75,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.46,49.73,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.04,111.65,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":161,"name":162,"price":163,"change":137,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":165,"name":166,"price":167,"change":45,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":169,"name":170,"price":171,"change":172,"is_up":67},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":25,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":17,"start_date":182,"end_date":5},35.72,934273,341009710.130322,64.58,"2025-04-24",[184,187,197,208,217,228,239,248,259,270,281,291,301,312,323,333,344,355,366,377,387,398,409,420,431,441,450,459,469,479,489,500,510,520,530,541,550,560,571,582,591,601,611,622,633,644,655,665,676,687,698,707,716,726,736,747,758,768,777,788,798,808,814,821,830,839,847,856,865,874,881,889,898,907,916,925,932,940,948,957,966,974,982,990,998,1006,1014,1022,1030,1038,1047,1056,1064,1073,1080,1087,1096,1104,1112,1119,1128,1137,1145,1154,1161,1168,1177,1186,1195,1204,1211,1219,1228,1235,1242,1251,1257,1266,1274,1282,1291,1297,1305,1314,1321,1329,1336,1345,1354,1363,1369,1375,1383,1392,1401,1409,1417,1425,1434,1443,1451,1459,1467,1475,1481,1487,1494,1503,1510,1517,1525,1533,1540,1549,1557,1564,1570,1578,1586,1594,1601,1606,1614,1622,1629,1635,1643,1650,1658,1667,1676,1683,1691,1698,1706,1713,1722,1729,1736,1743,1748,1753,1759,1765,1770,1778,1786,1793,1801,1810,1817,1825,1833,1839,1846,1854,1861,1869,1877,1885,1893,1901,1907,1914,1921,1930,1936,1945,1952,1959,1966,1973,1979,1987,1994,2001,2008,2015,2021,2029,2037,2045,2053,2062,2067,2074,2078,2087,2096,2104,2111,2119,2127,2134,2141,2148,2154,2159,2166,2174,2181,2188,2195,2203,2211,2218,2226,2233,2240,2247,2252,2258,2264,2272,2280,2288,2296,2302,2311,2318,2325,2332,2340,2347,2355,2363,2371,2378,2386,2395,2403,2412,2419,2426,2433,2442,2449,2457,2463,2472,2477,2484,2491,2499,2507,2514,2523,2529,2536,2542,2551,2557,2566,2573,2582,2589,2597,2604,2610,2618,2627,2634,2641,2649,2655,2663,2670,2678,2686,2693,2700,2708,2715,2724,2730,2738,2745,2753,2761,2768,2774,2781,2788,2795,2802,2809,2818,2827,2834,2841,2848,2856,2863,2868,2875,2882,2889,2898,2905,2912,2920,2928,2933,2938,2945,2953,2962,2967,2975,2981,2986,2993,2997,3003,3009,3015,3022,3030,3035,3040,3044,3050,3058,3064,3070],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":185,"vwap":186},8738,63.858,{"date":188,"open":189,"high":190,"low":191,"close":21,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-05",63.25,63.845,62.685,0.33,0.52,676483.972789,8310,63.5098,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-10-02",63.11,63.57,62.67,63.21,0.26,0.41,619174.14989,9819,63.0856,{"date":209,"open":210,"high":202,"low":26,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-01",63.035,62.95,-1.31,-2.04,841244.242013,10968,62.5833,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-30",64.75,65.455,64.15,64.26,-0.53,-0.82,613992.871992,7666,64.5615,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-29",64.97,65.02,64.14,64.79,0.32,0.5,727103.375643,6795,64.7379,{"date":240,"open":241,"high":242,"low":221,"close":243,"change":244,"percent_change":74,"volume":245,"transactions":246,"vwap":247},"2026-09-28",64.73,65.04,64.47,-2.19,609695.848499,9421,64.5849,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-25",66.54,67.12,66.07,66.66,-0.27,-0.4,312190.809958,6027,66.5672,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-24",67.58,67.79,66.64,66.93,-1.83,-2.66,480273.318565,7402,67.0355,{"date":271,"open":272,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-23",69.64,69.79,68.52,68.76,-2.21,-3.11,491600.795822,6900,68.8849,{"date":282,"open":283,"high":284,"low":285,"close":286,"change":287,"percent_change":175,"volume":288,"transactions":289,"vwap":290},"2026-09-22",70.46,71.21,69.83,70.97,0.7,517394.988712,7721,70.5105,{"date":292,"open":293,"high":294,"low":273,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-21",70.11,70.7673,70.27,1.21,1.75,424727.72751,7249,70.1936,{"date":302,"open":303,"high":304,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-18",69.44,69.515,68.39,69.06,-0.04,-0.06,619218.820532,7263,68.833,{"date":313,"open":314,"high":315,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-17",68.74,69.29,68.365,69.1,1.49,2.2,406804.48144,5316,68.9728,{"date":324,"open":325,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-16",69,66.785,67.61,-0.69,-1.01,519622.946896,7683,67.9376,{"date":334,"open":335,"high":336,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-15",68.99,69.39,68.035,68.3,-0.63,-0.91,691621.71185,9867,68.4436,{"date":345,"open":346,"high":347,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-14",69.27,69.71,68.58,68.93,-1.63,-2.31,752078.95297,11364,69.0834,{"date":356,"open":357,"high":358,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-11",72.1,72.215,70.415,70.56,-1.86,-2.57,735723.52385,11066,70.9889,{"date":367,"open":368,"high":369,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-10",73.68,74.075,72.185,72.42,-3.92,-5.13,936959.228943,12536,72.8186,{"date":378,"open":379,"high":380,"low":381,"close":382,"change":383,"percent_change":73,"volume":384,"transactions":385,"vwap":386},"2026-09-09",76.75,77.38,75.85,76.34,-0.39,412518.363797,6397,76.4492,{"date":388,"open":389,"high":390,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-08",76.38,77.32,76.18,76.73,1.07,1.41,565515.396209,8683,76.7583,{"date":399,"open":400,"high":401,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-04",75.68,75.9,75.18,75.66,-0.37,-0.49,459673.880523,8408,75.5305,{"date":410,"open":411,"high":412,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-09-03",76.79,77.25,75.56,76.03,-0.26,-0.34,253449.350906,5212,76.1862,{"date":421,"open":422,"high":423,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-09-02",75.5,76.3,75.23,76.29,0.1,0.13,402911.589706,7541,75.7107,{"date":432,"open":433,"high":434,"low":381,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-09-01",76.32,77.35,76.19,-1.33,-1.72,532367.819728,8807,76.5015,{"date":442,"open":443,"high":444,"low":445,"close":446,"change":426,"percent_change":427,"volume":447,"transactions":448,"vwap":449},"2026-08-31",78.4,78.54,77.13,77.52,370802.243758,6374,77.5953,{"date":451,"open":452,"high":453,"low":454,"close":455,"change":265,"percent_change":351,"volume":456,"transactions":457,"vwap":458},"2026-08-28",79.5,79.87,77.185,77.42,649617.651901,7823,77.9791,{"date":460,"open":444,"high":461,"low":462,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-27",79.555,78.13,79.25,1.18,1.51,369001.887639,5215,79.0638,{"date":470,"open":471,"high":472,"low":473,"close":474,"change":475,"percent_change":436,"volume":476,"transactions":477,"vwap":478},"2026-08-26",78.51,79.39,77.5201,78.07,-1.05,432101.042363,5826,78.2305,{"date":480,"open":481,"high":482,"low":483,"close":484,"change":339,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-25",78.05,79.145,77.4,79.12,-0.79,608231.894851,7572,78.4361,{"date":490,"open":491,"high":492,"low":493,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-24",80.67,80.75,79.02,79.75,-1,-1.24,639646.951509,10093,79.6903,{"date":501,"open":502,"high":503,"low":504,"close":492,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-21",78.49,80.9005,78.46,5.06,6.69,1406687.124468,15459,80.3062,{"date":511,"open":512,"high":513,"low":514,"close":515,"change":516,"percent_change":383,"volume":517,"transactions":518,"vwap":519},"2026-08-20",75,76.08,74.78,75.69,-0.3,432770.165634,6371,75.3532,{"date":521,"open":522,"high":379,"low":523,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-19",76.21,75.315,75.99,-0.56,-0.73,657049.545972,7833,75.8981,{"date":531,"open":532,"high":533,"low":534,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-18",77.5,78.18,76.22,76.55,-2.38,-3.02,615166.249977,7540,76.859,{"date":542,"open":543,"high":544,"low":471,"close":545,"change":546,"percent_change":45,"volume":547,"transactions":548,"vwap":549},"2026-08-17",79.26,79.42,78.93,0.38,478941.443078,7945,78.9276,{"date":551,"open":552,"high":553,"low":552,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-14",76.99,78.959,78.55,2.42,3.18,570909.507771,9167,78.4287,{"date":561,"open":562,"high":563,"low":564,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-13",76.33,76.92,75.72,76.13,-0.9,-1.17,630265.77997,9712,76.3082,{"date":572,"open":573,"high":574,"low":575,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-12",78.24,78.7,76.95,77.03,0.31,0.4,429895.649204,7307,77.3231,{"date":583,"open":584,"high":585,"low":401,"close":586,"change":587,"percent_change":276,"volume":588,"transactions":589,"vwap":590},"2026-08-11",77.17,77.33,76.72,-1.73,646173.300018,9839,76.6102,{"date":592,"open":593,"high":594,"low":595,"close":596,"change":394,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-10",78.59,79.27,78.14,78.45,1.83,708789.699473,12324,78.6372,{"date":602,"open":552,"high":603,"low":604,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-08-07",77.49,75.74,77.04,3.62,4.93,1050818.765281,12608,76.7999,{"date":612,"open":613,"high":614,"low":615,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-08-06",73.45,74.61,73.2,73.42,0.96,1.32,972995.125749,13259,73.6609,{"date":623,"open":624,"high":625,"low":626,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-08-05",73.09,73.49,72.375,72.46,0.94,1.31,961100.747608,15738,72.7884,{"date":634,"open":635,"high":636,"low":637,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-08-04",70.09,71.75,69.7886,71.52,3.89,5.75,1349983.492408,17037,71.099,{"date":645,"open":646,"high":647,"low":648,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-08-03",66.23,67.73,65.62,67.63,1.66,2.52,568969.568321,6660,67.0094,{"date":656,"open":657,"high":658,"low":659,"close":660,"change":661,"percent_change":66,"volume":662,"transactions":663,"vwap":664},"2026-07-31",66.81,67.08,65.25,65.97,-0.48,755076.489142,8518,66.0317,{"date":666,"open":667,"high":668,"low":669,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-30",65.305,66.75,64.77,66.45,1.86,2.88,817671.282403,9803,66.0582,{"date":677,"open":678,"high":679,"low":680,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-29",65.68,66.33,64.0606,64.59,-1.5,-2.27,1069642.354773,12639,64.8854,{"date":688,"open":689,"high":690,"low":691,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-28",66.65,66.8,65.24,66.09,-2.63,-3.83,874082.08205,10623,65.9698,{"date":699,"open":700,"high":325,"low":701,"close":702,"change":296,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-27",68.78,67.46,68.72,1.79,453613.75488,6063,68.2872,{"date":708,"open":709,"high":709,"low":710,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":714,"vwap":715},"2026-07-24",69.23,67.51,-2.02,-2.91,480618.614969,8698,68.1333,{"date":717,"open":718,"high":719,"low":720,"close":721,"change":722,"percent_change":711,"volume":723,"transactions":724,"vwap":725},"2026-07-23",70.59,70.85,69.28,69.53,-1.43,725162.58522,8148,69.748,{"date":727,"open":728,"high":371,"low":729,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":734,"vwap":735},"2026-07-22",71.02,70.75,70.96,-0.99,-1.38,451099.12192,8355,71.4555,{"date":737,"open":738,"high":739,"low":740,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":745,"vwap":746},"2026-07-21",71.09,72.1664,70.4001,71.95,2.1,3.01,665216.045919,8489,71.6014,{"date":748,"open":749,"high":750,"low":751,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":756,"vwap":757},"2026-07-20",70.35,70.87,69.49,69.85,-2.82,-3.88,1087318.482147,10567,70.0153,{"date":759,"open":760,"high":761,"low":762,"close":763,"change":525,"percent_change":764,"volume":765,"transactions":766,"vwap":767},"2026-07-17",71,73.23,70.425,72.67,-0.76,825841.206146,11142,71.8268,{"date":769,"open":770,"high":770,"low":771,"close":761,"change":772,"percent_change":773,"volume":774,"transactions":775,"vwap":776},"2026-07-16",75.41,72.95,-3.42,-4.46,1030011.879451,11741,73.7949,{"date":778,"open":779,"high":780,"low":781,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":786,"vwap":787},"2026-07-15",78,78.9,75.75,76.65,-2.49,-3.15,724599.6113,11255,77.001,{"date":789,"open":790,"high":791,"low":790,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":796,"vwap":797},"2026-07-14",78.47,79.2803,79.14,2.87,3.76,554296.377722,7302,78.7815,{"date":799,"open":800,"high":443,"low":801,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":806,"vwap":807},"2026-07-13",77.65,76.125,76.27,-3.49,-4.38,803133.246732,11254,76.9422,{"date":809,"open":452,"high":810,"low":811,"close":812,"change":254,"percent_change":416,"volume":813,"transactions":9,"vwap":812},"2026-07-10",79.9,78.82,79.76,303800,{"date":815,"open":816,"high":817,"low":818,"close":819,"change":546,"percent_change":45,"volume":820,"transactions":9,"vwap":819},"2026-07-09",80.2,80.49,79.57,80.029999,890400,{"date":822,"open":823,"high":824,"low":825,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-07-08",79,79.99,77.85,79.65,-1.41,-1.74,1203800,{"date":831,"open":832,"high":833,"low":834,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-07-07",82.56,82.62,80.23,81.059998,-4.28,-5.02,1118000,{"date":840,"open":841,"high":842,"low":843,"close":844,"change":732,"percent_change":845,"volume":846,"transactions":9,"vwap":844},"2026-07-06",85.58,85.73,84.69,85.34,-1.59,550100,{"date":848,"open":849,"high":850,"low":851,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-07-02",88,89.35,85.41,86.72,-0.94,-1.07,650100,{"date":857,"open":858,"high":859,"low":860,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-07-01",88.17,89.33,87.5,87.66,-0.84,-0.95,373600,{"date":866,"open":867,"high":868,"low":869,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-06-30",87.7,88.97,87.36,88.5,2.12,2.45,491300,{"date":875,"open":876,"high":876,"low":877,"close":878,"change":879,"percent_change":112,"volume":880,"transactions":9,"vwap":878},"2026-06-29",86.83,84.87,86.38,-0.15,594800,{"date":882,"open":883,"high":884,"low":885,"close":883,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":883},"2026-06-26",86.53,87.29,86.080002,-2.68,-3,619200,{"date":890,"open":891,"high":892,"low":893,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-06-25",90.29,90.49,88.12,89.21,-1.46,-1.61,658200,{"date":899,"open":900,"high":901,"low":902,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-06-24",92.13,92.49,89.95,90.67,-1.15,-1.25,602000,{"date":908,"open":909,"high":910,"low":911,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-06-23",91.91,93.55,91.15,91.82,-5.47,-5.62,664200,{"date":917,"open":918,"high":919,"low":920,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-06-22",97.47,97.61,96.25,97.29,1.74,1.82,628400,{"date":926,"open":927,"high":928,"low":929,"close":930,"change":405,"percent_change":73,"volume":931,"transactions":9,"vwap":930},"2026-06-18",96.72,97.2,94.81,95.55,892400,{"date":933,"open":934,"high":935,"low":936,"close":937,"change":938,"percent_change":764,"volume":939,"transactions":9,"vwap":937},"2026-06-17",97.080002,98.95,95.56,96.040001,-0.74,962300,{"date":941,"open":942,"high":943,"low":944,"close":945,"change":946,"percent_change":946,"volume":947,"transactions":9,"vwap":945},"2026-06-16",97.050003,97.63,96.26,96.78,-0.11,664800,{"date":949,"open":950,"high":951,"low":952,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-06-15",98.6,99,96.79,96.89,1.39,1.46,1230400,{"date":958,"open":959,"high":960,"low":961,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-06-12",94.21,96.34,93.77,95.5,2.54,2.73,774300,{"date":967,"open":968,"high":969,"low":970,"close":969,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":969},"2026-06-11",88.54,92.96,88.42,7.83,9.2,949000,{"date":975,"open":976,"high":977,"low":978,"close":979,"change":980,"percent_change":74,"volume":981,"transactions":9,"vwap":979},"2026-06-10",86.63,87.88,84.91,85.13,-2.9,879600,{"date":983,"open":984,"high":985,"low":986,"close":987,"change":988,"percent_change":287,"volume":989,"transactions":9,"vwap":987},"2026-06-09",90.37,90.69,85.5,88.029999,0.61,1110100,{"date":991,"open":992,"high":993,"low":994,"close":995,"change":567,"percent_change":996,"volume":997,"transactions":9,"vwap":995},"2026-06-08",89.32,89.85,86.8,87.42,-1.32,1223100,{"date":999,"open":1000,"high":1000,"low":1001,"close":1002,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1002},"2026-06-05",94.099998,88.13,88.59,-8.41,-8.67,1392300,{"date":1007,"open":1008,"high":1009,"low":1010,"close":1011,"change":996,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1011},"2026-06-04",97.39,97.83,96.47,97,-1.34,515000,{"date":1015,"open":1016,"high":1016,"low":1017,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-06-03",100.58,97.86,98.32,-3.86,-3.78,864200,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1027,"change":964,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1027},"2026-06-02",100.3,102.31,100.11,102.18,2.75,874400,{"date":1031,"open":1032,"high":1033,"low":1034,"close":1035,"change":1036,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1035},"2026-06-01",98.43,100.14,97.58,99.45,-0.18,669500,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-05-29",99.9,101.33,99.040001,99.63,-1.87,-1.84,1036300,{"date":1048,"open":1049,"high":1050,"low":1051,"close":1052,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1052},"2026-05-28",98.98,101.95,98.12,101.5,3.47,3.54,1343300,{"date":1057,"open":1058,"high":1059,"low":1060,"close":1061,"change":1062,"percent_change":853,"volume":1063,"transactions":9,"vwap":1061},"2026-05-27",96.92,98.37,96.050003,98.029999,-0.93,671300,{"date":1065,"open":1066,"high":1067,"low":1068,"close":1069,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1069},"2026-05-26",98,99.16,97.89,98.96,2.14,2.21,1025100,{"date":1074,"open":1075,"high":1068,"low":1076,"close":1075,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1075},"2026-05-22",96.82,96.24,1.12,1.17,1059800,{"date":1081,"open":1082,"high":1083,"low":1084,"close":1085,"change":193,"percent_change":159,"volume":1086,"transactions":9,"vwap":1085},"2026-05-21",94,96.55,93.59,95.7,956800,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1092,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1092},"2026-05-20",94.07,95.36,92.77,95.18,3.05,3.31,890200,{"date":1097,"open":1098,"high":1099,"low":1100,"close":900,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":900},"2026-05-19",92.82,93,90.54,-2.56,-2.7,941000,{"date":1105,"open":1034,"high":1106,"low":1107,"close":1108,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1108},"2026-05-18",97.94,93.51,94.69,-1.88,-1.95,1347500,{"date":1113,"open":1114,"high":1115,"low":936,"close":1116,"change":1117,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1116},"2026-05-15",97.48,97.55,96.57,-3.28,1699400,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1124,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1124},"2026-05-14",103.25,103.32,99.28,99.85,-6.41,-6.03,1926800,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1133,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1133},"2026-05-13",107.92,108.12,105.63,106.26,-1.77,-1.64,1174400,{"date":1138,"open":1139,"high":1140,"low":1141,"close":1142,"change":682,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1142},"2026-05-12",107.5,108.13,104.44,108.029999,-1.37,1882500,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1150,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1150},"2026-05-11",108.46,111.040001,108.19,109.53,3.15,2.96,1615000,{"date":1155,"open":1156,"high":1157,"low":1158,"close":1159,"change":1036,"percent_change":112,"volume":1160,"transactions":9,"vwap":1159},"2026-05-08",107.18,108.18,105.12,106.38,1201700,{"date":1162,"open":1163,"high":25,"low":1164,"close":1165,"change":1166,"percent_change":683,"volume":1167,"transactions":9,"vwap":1165},"2026-05-07",109.78,106.23,106.56,-2.48,2478600,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1173,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1173},"2026-05-06",107.14,109.64,105.86,109.040001,5.21,5.02,1833600,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1182,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1182},"2026-05-05",103.55,104.76,102.94,103.83,1.71,1.67,692300,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1191,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1191},"2026-05-04",104.87,105.41,100.29,102.12,-4.4,-4.13,2032100,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1200,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1200},"2026-05-01",105.5,106.94,104.43,106.52,1.09,1.03,1197900,{"date":1205,"open":1206,"high":1132,"low":1206,"close":1207,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1207},"2026-04-30",101.66,105.43,4.39,4.34,1612400,{"date":1212,"open":1213,"high":1213,"low":1214,"close":1215,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1215},"2026-04-29",101.26,99.18,101.040001,3.13,3.2,1547800,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1224,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1224},"2026-04-28",99.5,99.84,96.97,97.91,-3.04,-3.01,689800,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1231,"change":1233,"percent_change":555,"volume":1234,"transactions":9,"vwap":1231},"2026-04-27",98.35,100.95,96.93,2.39,756500,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1240,"change":234,"percent_change":192,"volume":1241,"transactions":9,"vwap":1240},"2026-04-24",99.51,99.77,97.73,98.56,658000,{"date":1243,"open":1244,"high":1245,"low":1246,"close":1247,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1247},"2026-04-23",100.16,100.56,96.2,98.24,-5.56,-5.36,866400,{"date":1252,"open":1253,"high":1182,"low":1254,"close":1255,"change":1217,"percent_change":556,"volume":1256,"transactions":9,"vwap":1255},"2026-04-22",103.089996,102.17,103.8,938300,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1262,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1262},"2026-04-21",102.38,103.43,100.34,100.6,-2.52,-2.44,813200,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1271,"change":318,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1271},"2026-04-20",101.92,103.52,101.76,103.12,1.47,920900,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1279,"change":1280,"percent_change":732,"volume":1281,"transactions":9,"vwap":1279},"2026-04-17",104.13,104.62,101.51,101.63,-1.42,1781500,{"date":1283,"open":1284,"high":1285,"low":1286,"close":1287,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1287},"2026-04-16",99.78,103.36,99.74,103.050003,5.61,5.76,1070700,{"date":1292,"open":1293,"high":1066,"low":1294,"close":1295,"change":1296,"percent_change":732,"volume":1241,"transactions":9,"vwap":1295},"2026-04-15",96.53,96.21,97.44,-1.36,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1302,"change":1303,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1302},"2026-04-14",98.2,98.88,97.57,98.8,-0.21,778200,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1310,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1310},"2026-04-13",93.81,99.21,93.8,99.010002,4.51,4.77,1100500,{"date":1315,"open":1316,"high":944,"low":1317,"close":1318,"change":1319,"percent_change":954,"volume":1320,"transactions":9,"vwap":1318},"2026-04-10",94.75,94.17,94.5,1.3,547500,{"date":1322,"open":1323,"high":1324,"low":1325,"close":1326,"change":255,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1326},"2026-04-09",93.71,94.59,92.5,93.2,-0.43,737200,{"date":1330,"open":1331,"high":1332,"low":1333,"close":1334,"change":1311,"percent_change":505,"volume":1335,"transactions":9,"vwap":1334},"2026-04-08",94.95,95.51,92.43,93.6,1524600,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1341,"change":1342,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1341},"2026-04-07",89.040001,89.91,87.59,89.089996,0.65,0.73,334400,{"date":1346,"open":1347,"high":1348,"low":1349,"close":1350,"change":1351,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1350},"2026-04-06",88.74,89.61,87.58,88.44,-0.46,-0.52,338000,{"date":1355,"open":1356,"high":1357,"low":1358,"close":1359,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1359},"2026-04-02",85.38,89.59,85.11,88.9,0.37,0.42,699100,{"date":1364,"open":1348,"high":1365,"low":977,"close":1366,"change":102,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1366},"2026-04-01",89.84,88.53,0.6,821700,{"date":1370,"open":1371,"high":1372,"low":986,"close":849,"change":651,"percent_change":1373,"volume":1374,"transactions":9,"vwap":849},"2026-03-31",85.74,88.15,2.95,1047600,{"date":1376,"open":1377,"high":1378,"low":1379,"close":1380,"change":1381,"percent_change":66,"volume":1382,"transactions":9,"vwap":1380},"2026-03-30",88.7,88.99,84.55,85.48,-0.62,804100,{"date":1384,"open":1385,"high":1386,"low":1387,"close":1388,"change":1389,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1388},"2026-03-27",86.16,88.84,85.68,86.099998,1.5,1.77,2406600,{"date":1393,"open":1394,"high":1395,"low":1396,"close":1397,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1397},"2026-03-26",85.96,87.099998,84.32,84.6,-4.55,-5.1,564000,{"date":1402,"open":1403,"high":1404,"low":1403,"close":1405,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1405},"2026-03-25",87.92,89.36,89.15,4.53,5.35,846500,{"date":1410,"open":1411,"high":1412,"low":1413,"close":1414,"change":1415,"percent_change":464,"volume":1416,"transactions":9,"vwap":1414},"2026-03-24",83.029999,85.19,82.32,84.62,0.99,635600,{"date":1418,"open":1419,"high":1420,"low":1421,"close":1422,"change":1406,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1422},"2026-03-23",81.4,85.019997,81.38,83.63,5.73,935500,{"date":1426,"open":1427,"high":1428,"low":1429,"close":1430,"change":1431,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1430},"2026-03-20",82.73,82.9,78.44,79.099998,-3.85,-4.64,1289100,{"date":1435,"open":1436,"high":1437,"low":1438,"close":1439,"change":1440,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1439},"2026-03-19",81.95,83.76,80.24,82.95,-3.72,-4.29,1422600,{"date":1444,"open":1445,"high":1446,"low":1447,"close":1448,"change":1449,"percent_change":694,"volume":1450,"transactions":9,"vwap":1448},"2026-03-18",87.94,88.38,86.35,86.67,-3.45,757400,{"date":1452,"open":1453,"high":1454,"low":1455,"close":1456,"change":1457,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1456},"2026-03-17",89.48,90.83,88.63,90.12,0.02,731800,{"date":1460,"open":1461,"high":1462,"low":858,"close":1463,"change":1464,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1463},"2026-03-16",90.46,91.18,90.099998,0.59,0.66,1708000,{"date":1468,"open":1326,"high":1469,"low":1470,"close":1471,"change":1472,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1471},"2026-03-13",93.24,89.25,89.51,-4.3,-4.58,847700,{"date":1476,"open":1477,"high":1477,"low":1478,"close":1307,"change":277,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1307},"2026-03-12",95.74,92.16,-3.21,624300,{"date":1482,"open":1483,"high":1484,"low":936,"close":1058,"change":1485,"percent_change":59,"volume":1486,"transactions":9,"vwap":1058},"2026-03-11",96,97.85,0.43,660300,{"date":1488,"open":1489,"high":1490,"low":1489,"close":1491,"change":703,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1491},"2026-03-10",95.45,98.85,96.49,1.89,1497400,{"date":1495,"open":1496,"high":1497,"low":1498,"close":1499,"change":1500,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1499},"2026-03-09",90.95,94.8,89.49,94.7,2.17,2.35,1417000,{"date":1504,"open":1505,"high":1089,"low":1506,"close":1507,"change":1508,"percent_change":1062,"volume":1509,"transactions":9,"vwap":1507},"2026-03-06",91.76,91.47,92.53,-0.87,947400,{"date":1511,"open":1512,"high":1223,"low":1513,"close":1514,"change":773,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1514},"2026-03-05",95.77,92.059998,93.4,-4.56,1338100,{"date":1518,"open":1519,"high":1520,"low":1521,"close":1017,"change":1522,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1017},"2026-03-04",97.12,97.97,95.15,2.93,3.09,2091700,{"date":1526,"open":1527,"high":960,"low":1528,"close":1529,"change":1530,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1529},"2026-03-03",93.87,90.43,94.93,-8.27,-8.01,2941200,{"date":1534,"open":1238,"high":1535,"low":1536,"close":1537,"change":1538,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1537},"2026-03-02",103.68,98.83,103.2,3.34,1489500,{"date":1541,"open":1542,"high":1543,"low":1544,"close":1545,"change":1546,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1545},"2026-02-27",99.89,100.69,98.5,99.86,2.3,2.36,1268600,{"date":1550,"open":1520,"high":1551,"low":1552,"close":1553,"change":1554,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1553},"2026-02-26",98.17,95.34,97.56,-0.64,-0.65,1258200,{"date":1558,"open":1559,"high":1560,"low":1299,"close":1299,"change":1561,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1299},"2026-02-25",99.62,100.44,3.51,3.71,2009900,{"date":1565,"open":1566,"high":1092,"low":1566,"close":1108,"change":1567,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1108},"2026-02-24",91.17,3.37,3.69,1599000,{"date":1571,"open":1572,"high":1506,"low":1573,"close":1574,"change":1575,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1574},"2026-02-23",89.3,89.12,91.32,2.32,2.61,912700,{"date":1579,"open":1580,"high":1581,"low":1340,"close":1582,"change":1583,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1582},"2026-02-20",88.48,89.66,89,-1.09,-1.21,1012200,{"date":1587,"open":1588,"high":1589,"low":1590,"close":1591,"change":1296,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1591},"2026-02-19",89.74,90.39,88.4,90.089996,-1.49,661700,{"date":1595,"open":984,"high":1333,"low":1596,"close":1597,"change":1598,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1597},"2026-02-18",89.87,91.45,2.46,2.76,852500,{"date":1602,"open":1603,"high":1604,"low":884,"close":1378,"change":172,"percent_change":485,"volume":1605,"transactions":9,"vwap":1378},"2026-02-17",88.21,89.43,1094200,{"date":1607,"open":1608,"high":1609,"low":1610,"close":1611,"change":1612,"percent_change":793,"volume":1613,"transactions":9,"vwap":1611},"2026-02-13",87.41,89.97,85.78,89.7,2.5,1200600,{"date":1615,"open":1616,"high":1617,"low":1618,"close":1619,"change":1620,"percent_change":373,"volume":1621,"transactions":9,"vwap":1619},"2026-02-12",92.29,93.27,86.69,87.2,-4.72,2177700,{"date":1623,"open":1624,"high":1478,"low":1625,"close":1626,"change":556,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1626},"2026-02-11",91.050003,89.4,91.92,3.58,1889800,{"date":1630,"open":1405,"high":1631,"low":1632,"close":1347,"change":1633,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1347},"2026-02-10",89.37,87.8,0,892600,{"date":1636,"open":1637,"high":1638,"low":1639,"close":1347,"change":1640,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1347},"2026-02-09",87.37,88.93,86.29,2.11,2.44,1007900,{"date":1644,"open":1414,"high":1645,"low":1646,"close":976,"change":1647,"percent_change":1648,"volume":1649,"transactions":9,"vwap":976},"2026-02-06",86.88,84.61,4.97,6.09,1177400,{"date":1651,"open":1652,"high":1653,"low":1419,"close":1654,"change":1655,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1654},"2026-02-05",83.46,84.9,81.66,-5.4,-6.2,1604700,{"date":1659,"open":1660,"high":1661,"low":1662,"close":1663,"change":1664,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1663},"2026-02-04",90.050003,90.16,84.84,87.059998,-3.14,-3.48,1561000,{"date":1668,"open":1669,"high":1670,"low":1671,"close":1672,"change":1673,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1672},"2026-02-03",88.95,90.45,87.76,90.2,5.39,6.36,2258000,{"date":1677,"open":1678,"high":1679,"low":1379,"close":1680,"change":224,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1680},"2026-02-02",85.8,86.89,84.81,-0.96,2272400,{"date":1684,"open":1685,"high":894,"low":1686,"close":1687,"change":1688,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1687},"2026-01-30",87.4,84.41,85.63,-7.9,-8.45,3084200,{"date":1692,"open":1483,"high":1483,"low":1693,"close":1694,"change":1695,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1694},"2026-01-29",90.17,93.53,-3.99,-4.09,3073800,{"date":1699,"open":1700,"high":1701,"low":1702,"close":1703,"change":1704,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1703},"2026-01-28",98.010002,98.61,95.53,97.52,-0.09,2032500,{"date":1707,"open":1708,"high":1709,"low":1710,"close":919,"change":287,"percent_change":1711,"volume":1712,"transactions":9,"vwap":919},"2026-01-27",96.11,97.81,95.089996,0.72,1945100,{"date":1714,"open":1715,"high":1716,"low":1717,"close":1718,"change":1719,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1718},"2026-01-26",102.040001,102.4,96.8,96.91,-1.55,-1.57,4289400,{"date":1723,"open":1724,"high":1725,"low":1726,"close":1727,"change":672,"percent_change":743,"volume":1728,"transactions":9,"vwap":1727},"2026-01-23",97.53,98.79,96.18,98.46,2978400,{"date":1730,"open":1731,"high":1483,"low":1732,"close":1733,"change":1734,"percent_change":1373,"volume":1735,"transactions":9,"vwap":1733},"2026-01-22",93.15,92.84,95.58,2.74,2583700,{"date":1737,"open":1616,"high":1738,"low":1739,"close":1732,"change":1740,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1732},"2026-01-21",93.38,90.56,3.33,3.72,2565100,{"date":1744,"open":1745,"high":1746,"low":849,"close":1471,"change":192,"percent_change":1360,"volume":1747,"transactions":9,"vwap":1471},"2026-01-20",88.2,90.24,1693700,{"date":1749,"open":1582,"high":1498,"low":1750,"close":1751,"change":1296,"percent_change":682,"volume":1752,"transactions":9,"vwap":1751},"2026-01-16",87.54,89.18,1483800,{"date":1754,"open":1755,"high":1505,"low":1693,"close":1100,"change":1756,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1100},"2026-01-15",91.53,-0.78,-0.85,1448200,{"date":1760,"open":1471,"high":1761,"low":1762,"close":1574,"change":871,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1574},"2026-01-14",91.89,88.33,2.38,1717100,{"date":1766,"open":1767,"high":1589,"low":1669,"close":1768,"change":1769,"percent_change":204,"volume":1657,"transactions":9,"vwap":1768},"2026-01-13",90.32,89.2,0.36,{"date":1771,"open":1772,"high":1773,"low":1774,"close":1386,"change":1775,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1386},"2026-01-12",87.85,89.53,87.15,3.86,4.54,2958200,{"date":1779,"open":1780,"high":979,"low":1781,"close":1782,"change":1783,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1782},"2026-01-09",84.92,83.58,84.98,2.53,3.07,1366000,{"date":1787,"open":1788,"high":1789,"low":1790,"close":1791,"change":1101,"percent_change":1226,"volume":1792,"transactions":9,"vwap":1791},"2026-01-08",83.4,83.84,82.27,82.45,1379600,{"date":1794,"open":1795,"high":1796,"low":1797,"close":1798,"change":1077,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1798},"2026-01-07",85.26,86.37,84.019997,85.010002,1.34,1760700,{"date":1802,"open":1803,"high":1804,"low":1805,"close":1806,"change":1807,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1806},"2026-01-06",82.36,84.86,82.21,83.89,4.18,5.24,2664300,{"date":1811,"open":1812,"high":1813,"low":532,"close":1814,"change":1522,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1814},"2026-01-05",77.57,80.21,79.71,3.82,1387900,{"date":1818,"open":1819,"high":1820,"low":1819,"close":1821,"change":1822,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1821},"2026-01-02",75.010002,76.9,76.78,2.86,3.87,864300,{"date":1826,"open":1827,"high":1828,"low":1829,"close":1830,"change":1831,"percent_change":946,"volume":1832,"transactions":9,"vwap":1830},"2025-12-31",74.11,74.29,73.52,73.92,-0.08,381600,{"date":1834,"open":512,"high":512,"low":1835,"close":1836,"change":1837,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1836},"2025-12-30",73.61,74,-0.01,443900,{"date":1840,"open":1819,"high":402,"low":1841,"close":1842,"change":1843,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1842},"2025-12-29",73.6,74.010002,-2.73,-3.56,643800,{"date":1847,"open":1848,"high":1849,"low":1850,"close":1851,"change":988,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1851},"2025-12-26",76.58,77.029999,75.94,76.74,0.8,857000,{"date":1855,"open":1856,"high":1857,"low":1858,"close":565,"change":1859,"percent_change":650,"volume":1860,"transactions":9,"vwap":565},"2025-12-24",75.2,76.49,75.15,1.24,693600,{"date":1862,"open":1863,"high":1864,"low":1865,"close":1866,"change":38,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1866},"2025-12-23",75.059998,75.89,74.62,74.89,0.78,1179700,{"date":1870,"open":1871,"high":1872,"low":1873,"close":1874,"change":1875,"percent_change":1763,"volume":1876,"transactions":9,"vwap":1874},"2025-12-22",73.72,75.6,73.56,74.31,1.73,1015200,{"date":1878,"open":1879,"high":1880,"low":1881,"close":1882,"change":52,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1882},"2025-12-19",72.94,74.55,72.45,72.58,0.68,2079600,{"date":1886,"open":1887,"high":1888,"low":1889,"close":1890,"change":1891,"percent_change":988,"volume":1892,"transactions":9,"vwap":1890},"2025-12-18",71.51,72.6,71.24,72.089996,0.44,309300,{"date":1894,"open":627,"high":1895,"low":1896,"close":1897,"change":1898,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1897},"2025-12-17",73.8,71.44,71.65,1.58,2.25,656200,{"date":1902,"open":1903,"high":760,"low":1904,"close":1905,"change":525,"percent_change":485,"volume":1906,"transactions":9,"vwap":1905},"2025-12-16",70.089996,69.52,70.07,555900,{"date":1908,"open":1909,"high":1909,"low":1910,"close":1911,"change":265,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1911},"2025-12-15",72.52,70.51,70.63,-2.53,965500,{"date":1915,"open":1916,"high":1917,"low":1918,"close":627,"change":1912,"percent_change":1919,"volume":1920,"transactions":9,"vwap":627},"2025-12-12",74.8,74.82,71.64,-3.37,938400,{"date":1922,"open":1923,"high":1924,"low":1925,"close":1926,"change":1927,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1926},"2025-12-11",73.43,75.080002,72.7,74.99,0.56,0.75,1493100,{"date":1931,"open":1842,"high":1932,"low":1933,"close":1934,"change":577,"percent_change":1361,"volume":1935,"transactions":9,"vwap":1934},"2025-12-10",74.85,73.18,74.43,593800,{"date":1937,"open":1938,"high":1939,"low":1940,"close":1941,"change":1942,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1941},"2025-12-09",72.34,74.64,72.040001,74.12,0.71,0.97,499000,{"date":1946,"open":616,"high":1947,"low":1948,"close":1949,"change":1950,"percent_change":297,"volume":1951,"transactions":9,"vwap":1949},"2025-12-08",73.88,72.39,73.41,1.26,425600,{"date":1953,"open":1954,"high":1955,"low":1956,"close":1957,"change":464,"percent_change":650,"volume":1958,"transactions":9,"vwap":1957},"2025-12-05",72.49,73.81,72.080002,72.15,715500,{"date":1960,"open":1961,"high":286,"low":1962,"close":286,"change":1963,"percent_change":1964,"volume":1965,"transactions":9,"vwap":286},"2025-12-04",70.6,69.78,-2.03,-2.78,802200,{"date":1967,"open":1968,"high":1969,"low":1970,"close":1969,"change":112,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1969},"2025-12-03",72.71,73,72.010002,-0.23,315700,{"date":1974,"open":1975,"high":1976,"low":1909,"close":1977,"change":1831,"percent_change":946,"volume":1978,"transactions":9,"vwap":1977},"2025-12-02",73.54,73.58,73.17,458500,{"date":1980,"open":1981,"high":1934,"low":1982,"close":1983,"change":1984,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1983},"2025-12-01",73.93,73.24,73.25,-1.56,-2.09,651200,{"date":1988,"open":1989,"high":1990,"low":761,"close":1991,"change":1992,"percent_change":922,"volume":1993,"transactions":9,"vwap":1991},"2025-11-28",73.75,74.88,74.81,1.28,534400,{"date":1995,"open":1996,"high":368,"low":1997,"close":1998,"change":742,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1998},"2025-11-26",72,71.83,73.53,2.94,470300,{"date":2002,"open":2003,"high":1997,"low":2004,"close":2005,"change":1899,"percent_change":2006,"volume":2007,"transactions":9,"vwap":2005},"2025-11-25",70.41,69.75,71.43,3.25,472300,{"date":2009,"open":2010,"high":2011,"low":2012,"close":2013,"change":89,"percent_change":234,"volume":2014,"transactions":9,"vwap":2013},"2025-11-24",68.66,69.65,68.29,69.18,526100,{"date":2016,"open":2017,"high":709,"low":2018,"close":2019,"change":1280,"percent_change":711,"volume":2020,"transactions":9,"vwap":2019},"2025-11-21",68.43,67.13,68.96,1230500,{"date":2022,"open":2023,"high":2024,"low":2025,"close":2025,"change":2026,"percent_change":2027,"volume":2028,"transactions":9,"vwap":2025},"2025-11-20",75.019997,75.39,70.38,-3.3,-4.48,1513100,{"date":2030,"open":2031,"high":2032,"low":2033,"close":368,"change":2034,"percent_change":2035,"volume":2036,"transactions":9,"vwap":368},"2025-11-19",73.29,75.34,73.13,2,2.79,976700,{"date":2038,"open":2039,"high":2040,"low":2041,"close":2042,"change":255,"percent_change":2043,"volume":2044,"transactions":9,"vwap":2042},"2025-11-18",71.13,72.55,70.37,71.68,-0.55,797500,{"date":2046,"open":2047,"high":2048,"low":2049,"close":1956,"change":2050,"percent_change":2051,"volume":2052,"transactions":9,"vwap":1956},"2025-11-17",72.35,74.33,71.86,1.87,2.66,1598300,{"date":2054,"open":2055,"high":2056,"low":2057,"close":2058,"change":2059,"percent_change":2060,"volume":2061,"transactions":9,"vwap":2058},"2025-11-14",68.48,70.99,68,70.21,0.77,1.11,1362100,{"date":2063,"open":2064,"high":1896,"low":2065,"close":303,"change":1202,"percent_change":465,"volume":2066,"transactions":9,"vwap":303},"2025-11-13",70.66,69.019997,1135900,{"date":2068,"open":2069,"high":700,"low":647,"close":2070,"change":2071,"percent_change":2072,"volume":2073,"transactions":9,"vwap":2070},"2025-11-12",68.36,68.41,0.11,0.16,426000,{"date":2075,"open":349,"high":349,"low":2076,"close":338,"change":862,"percent_change":1584,"volume":2077,"transactions":9,"vwap":338},"2025-11-11",67.67,710300,{"date":2079,"open":2080,"high":2081,"low":2082,"close":2083,"change":2084,"percent_change":2085,"volume":2086,"transactions":9,"vwap":2083},"2025-11-10",67.94,69.15,67.55,69.14,3.93,6.03,1225300,{"date":2088,"open":2089,"high":2090,"low":2091,"close":2092,"change":2093,"percent_change":2094,"volume":2095,"transactions":9,"vwap":2092},"2025-11-07",62.85,65.77,62.55,65.21,1.65,2.6,1752400,{"date":2097,"open":2098,"high":2099,"low":2100,"close":2101,"change":2102,"percent_change":416,"volume":2103,"transactions":9,"vwap":2101},"2025-11-06",64.64,64.9,63,63.56,-0.22,817500,{"date":2105,"open":2106,"high":181,"low":2107,"close":2108,"change":2109,"percent_change":383,"volume":2110,"transactions":9,"vwap":2108},"2025-11-05",63.85,63.44,63.78,-0.25,1030700,{"date":2112,"open":2113,"high":2114,"low":2115,"close":2116,"change":2117,"percent_change":1117,"volume":2118,"transactions":9,"vwap":2116},"2025-11-04",64.27,65.28,63.8,64.029999,-2.17,2867700,{"date":2120,"open":2121,"high":2122,"low":2123,"close":2124,"change":1472,"percent_change":2125,"volume":2126,"transactions":9,"vwap":2124},"2025-11-03",68.59,68.65,66.11,66.2,-6.1,2169500,{"date":2128,"open":1910,"high":2129,"low":751,"close":2130,"change":2131,"percent_change":2132,"volume":2133,"transactions":9,"vwap":2130},"2025-10-31",70.74,70.5,-1.06,-1.48,1370700,{"date":2135,"open":2136,"high":2137,"low":2138,"close":2139,"change":871,"percent_change":1093,"volume":2140,"transactions":9,"vwap":2139},"2025-10-30",70.88,71.84,70.019997,71.56,2054600,{"date":2142,"open":2143,"high":749,"low":2144,"close":303,"change":2145,"percent_change":2146,"volume":2147,"transactions":9,"vwap":303},"2025-10-29",69.98,68.5,1.04,1.52,1001500,{"date":2149,"open":348,"high":335,"low":2150,"close":2151,"change":905,"percent_change":2152,"volume":2153,"transactions":9,"vwap":2151},"2025-10-28",67.31,68.4,-1.79,2002000,{"date":2155,"open":1969,"high":1977,"low":2156,"close":2011,"change":694,"percent_change":2157,"volume":2158,"transactions":9,"vwap":2011},"2025-10-27",69.5,-5.21,2245900,{"date":2160,"open":2161,"high":2162,"low":1890,"close":2163,"change":1217,"percent_change":2164,"volume":2165,"transactions":9,"vwap":2163},"2025-10-24",72.28,74.18,73.48,4.55,2203600,{"date":2167,"open":2168,"high":2169,"low":2168,"close":2170,"change":2171,"percent_change":2172,"volume":2173,"transactions":9,"vwap":2170},"2025-10-23",70.18,71.040001,70.28,1.56,2.27,1119800,{"date":2175,"open":335,"high":2176,"low":2177,"close":702,"change":2178,"percent_change":2179,"volume":2180,"transactions":9,"vwap":702},"2025-10-22",69.69,67.089996,-0.89,-1.28,1397800,{"date":2182,"open":2183,"high":2183,"low":2184,"close":2185,"change":2186,"percent_change":1695,"volume":2187,"transactions":9,"vwap":2185},"2025-10-21",71.82,68.56,69.61,-2.89,2046600,{"date":2189,"open":2190,"high":2191,"low":2169,"close":2192,"change":1202,"percent_change":2193,"volume":2194,"transactions":9,"vwap":2192},"2025-10-20",72.93,72.98,72.5,1.44,2201100,{"date":2196,"open":2197,"high":2198,"low":2199,"close":2200,"change":732,"percent_change":2201,"volume":2202,"transactions":9,"vwap":2200},"2025-10-17",71.26,72.13,70.45,71.47,-1.89,1798400,{"date":2204,"open":2205,"high":2206,"low":1996,"close":2207,"change":2208,"percent_change":2209,"volume":2210,"transactions":9,"vwap":2207},"2025-10-16",77.040001,77.2,72.85,-5.04,-6.47,3030700,{"date":2212,"open":2213,"high":2213,"low":2214,"close":2215,"change":265,"percent_change":2216,"volume":2217,"transactions":9,"vwap":2215},"2025-10-15",81.71,76.36,77.89,-2.3,3675200,{"date":2219,"open":2220,"high":2221,"low":2222,"close":2223,"change":235,"percent_change":2224,"volume":2225,"transactions":9,"vwap":2223},"2025-10-14",78.099998,80.88,75.53,79.72,0.63,4366700,{"date":2227,"open":512,"high":2228,"low":1874,"close":2229,"change":2230,"percent_change":2231,"volume":2232,"transactions":9,"vwap":2229},"2025-10-13",80.25,79.22,9.75,14.03,4389900,{"date":2234,"open":1895,"high":1895,"low":2235,"close":2236,"change":2237,"percent_change":2238,"volume":2239,"transactions":9,"vwap":2236},"2025-10-10",69.17,69.47,-5.31,-7.1,2985000,{"date":2241,"open":2242,"high":2243,"low":2244,"close":514,"change":2245,"percent_change":577,"volume":2246,"transactions":9,"vwap":514},"2025-10-09",75.84,76.46,74.050003,0.23,1838200,{"date":2248,"open":2249,"high":2249,"low":1842,"close":1880,"change":1852,"percent_change":2250,"volume":2251,"transactions":9,"vwap":1880},"2025-10-08",75.47,1.08,1506600,{"date":2253,"open":2254,"high":782,"low":761,"close":1989,"change":2255,"percent_change":2256,"volume":2257,"transactions":9,"vwap":1989},"2025-10-07",75.61,-0.31,-0.42,1894600,{"date":2259,"open":2260,"high":2260,"low":2261,"close":2262,"change":1942,"percent_change":1943,"volume":2263,"transactions":9,"vwap":2262},"2025-10-06",75.29,73.66,74.059998,1501000,{"date":2265,"open":2266,"high":1836,"low":2267,"close":2268,"change":2269,"percent_change":2270,"volume":2271,"transactions":9,"vwap":2268},"2025-10-03",71.19,70.9,73.35,4,5.77,1595400,{"date":2273,"open":2274,"high":2275,"low":702,"close":2276,"change":2277,"percent_change":2278,"volume":2279,"transactions":9,"vwap":2276},"2025-10-02",69.6,70.12,69.35,1.38,2.03,736400,{"date":2281,"open":689,"high":2282,"low":2283,"close":2284,"change":2285,"percent_change":2286,"volume":2287,"transactions":9,"vwap":2284},"2025-10-01",68.25,66.6,67.97,2.15,3.27,1315300,{"date":2289,"open":2290,"high":2291,"low":2292,"close":2293,"change":2294,"percent_change":1485,"volume":2295,"transactions":9,"vwap":2293},"2025-09-30",65.96,66.34,64.69,65.82,0.28,733500,{"date":2297,"open":2298,"high":657,"low":2092,"close":2299,"change":2255,"percent_change":2300,"volume":2301,"transactions":9,"vwap":2299},"2025-09-29",66.69,65.54,-0.47,662900,{"date":2303,"open":2304,"high":2305,"low":2306,"close":2307,"change":2308,"percent_change":2309,"volume":2310,"transactions":9,"vwap":2307},"2025-09-26",67.2,67.47,65.53,65.85,-1.12,-1.67,712900,{"date":2312,"open":2313,"high":2314,"low":2315,"close":2316,"change":671,"percent_change":1822,"volume":2317,"transactions":9,"vwap":2316},"2025-09-25",65.099998,67.8,64.57,66.97,1800500,{"date":2319,"open":2106,"high":2124,"low":2320,"close":2321,"change":2322,"percent_change":2323,"volume":2324,"transactions":9,"vwap":2321},"2025-09-24",63.77,65.11,3.95,6.46,1145500,{"date":2326,"open":2327,"high":2328,"low":2329,"close":2330,"change":1381,"percent_change":495,"volume":2331,"transactions":9,"vwap":2330},"2025-09-23",61.75,62.099998,60.92,61.16,492400,{"date":2333,"open":2334,"high":2335,"low":2336,"close":2337,"change":254,"percent_change":2338,"volume":2339,"transactions":9,"vwap":2337},"2025-09-22",61.44,61.88,60.42,61.78,-0.44,533500,{"date":2341,"open":2342,"high":2343,"low":2344,"close":2345,"change":2059,"percent_change":1950,"volume":2346,"transactions":9,"vwap":2345},"2025-09-19",61.69,62.44,61.35,62.049999,803300,{"date":2348,"open":2349,"high":2350,"low":2351,"close":2352,"change":2353,"percent_change":192,"volume":2354,"transactions":9,"vwap":2352},"2025-09-18",60.75,61.29,59.81,61.28,0.2,545000,{"date":2356,"open":2357,"high":2358,"low":2359,"close":2360,"change":52,"percent_change":2361,"volume":2362,"transactions":9,"vwap":2360},"2025-09-17",61,61.82,60.11,61.080002,0.81,488900,{"date":2364,"open":2336,"high":2365,"low":2366,"close":2367,"change":2368,"percent_change":2369,"volume":2370,"transactions":9,"vwap":2367},"2025-09-16",60.76,59.83,60.59,-0.36,-0.59,637000,{"date":2372,"open":2373,"high":2374,"low":2351,"close":2375,"change":1390,"percent_change":2376,"volume":2377,"transactions":9,"vwap":2375},"2025-09-15",60.02,61.099998,60.95,2.99,558400,{"date":2379,"open":2380,"high":2381,"low":2382,"close":2383,"change":2384,"percent_change":96,"volume":2385,"transactions":9,"vwap":2383},"2025-09-12",59.39,59.41,58.75,59.18,0.3,410100,{"date":2387,"open":2388,"high":2389,"low":2390,"close":2391,"change":2392,"percent_change":2393,"volume":2394,"transactions":9,"vwap":2391},"2025-09-11",58.029999,59.11,57.83,58.88,1.53,2.67,374100,{"date":2396,"open":2397,"high":2397,"low":2398,"close":2399,"change":2400,"percent_change":2401,"volume":2402,"transactions":9,"vwap":2399},"2025-09-10",58,57.17,57.35,-2.51,-4.19,597000,{"date":2404,"open":2405,"high":2406,"low":2407,"close":2408,"change":2409,"percent_change":2410,"volume":2411,"transactions":9,"vwap":2408},"2025-09-09",60.25,60.39,59.21,59.86,-2.06,-3.33,510200,{"date":2413,"open":2414,"high":2415,"low":2416,"close":2415,"change":175,"percent_change":2417,"volume":2418,"transactions":9,"vwap":2415},"2025-09-08",61.86,61.92,61.07,1.64,485800,{"date":2420,"open":2421,"high":2422,"low":2423,"close":2329,"change":318,"percent_change":2424,"volume":2425,"transactions":9,"vwap":2329},"2025-09-05",60.8,61.57,60.45,2.51,319100,{"date":2427,"open":2428,"high":2428,"low":2429,"close":2430,"change":904,"percent_change":2431,"volume":2432,"transactions":9,"vwap":2430},"2025-09-04",59.8,58.7,59.43,-1.9,389300,{"date":2434,"open":2435,"high":2436,"low":2437,"close":2438,"change":2439,"percent_change":2440,"volume":2441,"transactions":9,"vwap":2438},"2025-09-03",61.029999,61.11,60.28,60.58,-0.33,-0.54,424000,{"date":2443,"open":2444,"high":2352,"low":2445,"close":2446,"change":2447,"percent_change":772,"volume":2448,"transactions":9,"vwap":2446},"2025-09-02",61.24,60.24,60.91,-2.16,813300,{"date":2450,"open":189,"high":2451,"low":2452,"close":2453,"change":2454,"percent_change":2455,"volume":2456,"transactions":9,"vwap":2453},"2025-08-29",64.019997,62.89,63.07,1.37,2.22,1012100,{"date":2458,"open":2459,"high":2460,"low":2374,"close":2461,"change":1971,"percent_change":404,"volume":2462,"transactions":9,"vwap":2461},"2025-08-28",61.9,62.029999,61.7,544900,{"date":2464,"open":2465,"high":2466,"low":2467,"close":2468,"change":2469,"percent_change":2470,"volume":2471,"transactions":9,"vwap":2468},"2025-08-27",60.65,62,60.26,61.93,2.33,3.91,655500,{"date":2473,"open":2438,"high":2474,"low":2407,"close":2475,"change":350,"percent_change":266,"volume":2476,"transactions":9,"vwap":2475},"2025-08-26",60.6,59.6,650200,{"date":2478,"open":2467,"high":2479,"low":2480,"close":2481,"change":1501,"percent_change":2482,"volume":2483,"transactions":9,"vwap":2481},"2025-08-25",61.83,59.96,61.23,3.99,732100,{"date":2485,"open":2486,"high":2487,"low":2488,"close":2391,"change":2146,"percent_change":2489,"volume":2490,"transactions":9,"vwap":2391},"2025-08-22",57.89,59,57.38,2.65,285800,{"date":2492,"open":2493,"high":2494,"low":2495,"close":2496,"change":2497,"percent_change":1799,"volume":2498,"transactions":9,"vwap":2496},"2025-08-21",57.029999,57.48,56.55,57.36,0.76,379800,{"date":2500,"open":2501,"high":2502,"low":2503,"close":2504,"change":2132,"percent_change":2505,"volume":2506,"transactions":9,"vwap":2504},"2025-08-20",56.63,57.19,56.0099983,56.6,-2.55,730200,{"date":2508,"open":2509,"high":2509,"low":2510,"close":2511,"change":1592,"percent_change":2512,"volume":2513,"transactions":9,"vwap":2511},"2025-08-19",59.5,57.86,58.080002,-2.5,717800,{"date":2515,"open":2516,"high":2517,"low":2518,"close":2519,"change":2520,"percent_change":2521,"volume":2522,"transactions":9,"vwap":2519},"2025-08-18",59.3,59.78,58.89,59.57,1.27,2.18,763300,{"date":2524,"open":2397,"high":2525,"low":2526,"close":2527,"change":465,"percent_change":2051,"volume":2528,"transactions":9,"vwap":2527},"2025-08-15",58.79,57.88,58.3,592600,{"date":2530,"open":2531,"high":2532,"low":2533,"close":2534,"change":764,"percent_change":996,"volume":2535,"transactions":9,"vwap":2534},"2025-08-14",56.69,57,56.16,56.79,340600,{"date":2537,"open":2538,"high":2539,"low":2540,"close":2538,"change":204,"percent_change":1711,"volume":2541,"transactions":9,"vwap":2538},"2025-08-13",57.55,57.58,56.8,439300,{"date":2543,"open":2544,"high":2545,"low":2546,"close":2547,"change":2548,"percent_change":2549,"volume":2550,"transactions":9,"vwap":2547},"2025-08-12",56.96,57.4,56.3,57.14,-0.35,-0.61,563000,{"date":2552,"open":2494,"high":2525,"low":2553,"close":2554,"change":2555,"percent_change":607,"volume":2556,"transactions":9,"vwap":2554},"2025-08-11",57.3,57.49,2.7,987200,{"date":2558,"open":2559,"high":2560,"low":2561,"close":2562,"change":2563,"percent_change":2564,"volume":2565,"transactions":9,"vwap":2562},"2025-08-08",53.93,54.97,53.85,54.79,2.19,4.16,891400,{"date":2567,"open":2568,"high":2569,"low":2570,"close":2571,"change":465,"percent_change":1152,"volume":2572,"transactions":9,"vwap":2571},"2025-08-07",52.56,52.88,52.049999,52.6,361600,{"date":2574,"open":2575,"high":2576,"low":2577,"close":2578,"change":2579,"percent_change":2580,"volume":2581,"transactions":9,"vwap":2578},"2025-08-06",51.77,51.88,50.77,51.09,-0.5,-0.97,606700,{"date":2583,"open":2584,"high":2585,"low":2586,"close":2587,"change":1465,"percent_change":1319,"volume":2588,"transactions":9,"vwap":2587},"2025-08-05",51.32,51.62,50.66,51.59,535700,{"date":2590,"open":2591,"high":2592,"low":2593,"close":2594,"change":2595,"percent_change":556,"volume":2596,"transactions":9,"vwap":2594},"2025-08-04",50.56,51.21,50.3,50.93,1.57,1184500,{"date":2598,"open":2599,"high":2600,"low":2601,"close":2602,"change":82,"percent_change":2294,"volume":2603,"transactions":9,"vwap":2602},"2025-08-01",48.64,49.57,48.46,49.36,580000,{"date":2605,"open":2606,"high":2606,"low":2607,"close":2608,"change":436,"percent_change":693,"volume":2609,"transactions":9,"vwap":2608},"2025-07-31",49.81,48.77,49.22,685400,{"date":2611,"open":2612,"high":2576,"low":2613,"close":2614,"change":2615,"percent_change":2616,"volume":2617,"transactions":9,"vwap":2614},"2025-07-30",51.7,50.26,50.55,-1.54,-2.96,591300,{"date":2619,"open":2620,"high":2621,"low":2622,"close":2623,"change":2624,"percent_change":2625,"volume":2626,"transactions":9,"vwap":2623},"2025-07-29",53,53.26,52.040001,52.09,-1.29,-2.42,531200,{"date":2628,"open":2629,"high":2629,"low":2630,"close":2631,"change":2615,"percent_change":2632,"volume":2633,"transactions":9,"vwap":2631},"2025-07-28",54.39,53.029999,53.38,-2.8,1027600,{"date":2635,"open":2636,"high":2636,"low":2637,"close":2638,"change":152,"percent_change":2639,"volume":2640,"transactions":9,"vwap":2638},"2025-07-25",55.28,54.5,54.92,0.07,513500,{"date":2642,"open":2643,"high":2644,"low":2645,"close":2646,"change":2647,"percent_change":1208,"volume":2648,"transactions":9,"vwap":2646},"2025-07-24",54.68,55.27,54.45,54.88,2.31,1063000,{"date":2650,"open":2651,"high":2651,"low":2652,"close":2653,"change":2549,"percent_change":904,"volume":2654,"transactions":9,"vwap":2653},"2025-07-23",53.0099983,52.27,52.57,572100,{"date":2656,"open":2657,"high":2658,"low":2659,"close":2660,"change":650,"percent_change":2661,"volume":2662,"transactions":9,"vwap":2660},"2025-07-22",52.12,53.25,51.79,53.18,3.22,687200,{"date":2664,"open":2665,"high":2666,"low":2667,"close":2667,"change":1942,"percent_change":2668,"volume":2669,"transactions":9,"vwap":2667},"2025-07-21",52.5,52.64,51.52,1.4,887200,{"date":2671,"open":2672,"high":2673,"low":2674,"close":2675,"change":2595,"percent_change":2676,"volume":2677,"transactions":9,"vwap":2675},"2025-07-18",50.54,51,50.23,50.81,3.19,1239600,{"date":2679,"open":2680,"high":2681,"low":2682,"close":2683,"change":297,"percent_change":2684,"volume":2685,"transactions":9,"vwap":2683},"2025-07-17",47.76,49.43,47.47,49.24,3.68,559600,{"date":2687,"open":2688,"high":2688,"low":2689,"close":2690,"change":427,"percent_change":2691,"volume":2692,"transactions":9,"vwap":2690},"2025-07-16",47.81,47.040001,47.49,0.27,434700,{"date":2694,"open":2695,"high":2696,"low":2697,"close":2698,"change":107,"percent_change":96,"volume":2699,"transactions":9,"vwap":2698},"2025-07-15",47.64,47.9,46.9,47.36,696200,{"date":2701,"open":2702,"high":2703,"low":2704,"close":2705,"change":1867,"percent_change":2706,"volume":2707,"transactions":9,"vwap":2705},"2025-07-14",46.84,47.46,46.5,47.12,1.68,862000,{"date":2709,"open":2710,"high":2711,"low":2712,"close":2713,"change":2497,"percent_change":1184,"volume":2714,"transactions":9,"vwap":2713},"2025-07-11",46.56,46.88,46.3,46.34,734400,{"date":2716,"open":2717,"high":2718,"low":2719,"close":2720,"change":2721,"percent_change":2722,"volume":2723,"transactions":9,"vwap":2720},"2025-07-10",44.87,45.93,44.28,45.58,3.64,8.68,945200,{"date":2725,"open":2726,"high":2726,"low":2727,"close":2728,"change":339,"percent_change":2132,"volume":2729,"transactions":9,"vwap":2728},"2025-07-09",42.35,41.39,41.94,313800,{"date":2731,"open":2732,"high":2733,"low":148,"close":2734,"change":2735,"percent_change":2736,"volume":2737,"transactions":9,"vwap":2734},"2025-07-08",41.31,43.15,42.57,1.96,4.83,822900,{"date":2739,"open":2740,"high":2740,"low":2741,"close":2742,"change":905,"percent_change":2743,"volume":2744,"transactions":9,"vwap":2742},"2025-07-07",40.95,40.29,40.61,-2.99,194700,{"date":2746,"open":2747,"high":2748,"low":2749,"close":2750,"change":2751,"percent_change":1485,"volume":2752,"transactions":9,"vwap":2750},"2025-07-03",41.97,42.17,41.68,41.86,0.18,99200,{"date":2754,"open":2755,"high":2756,"low":2757,"close":2749,"change":2758,"percent_change":2759,"volume":2760,"transactions":9,"vwap":2749},"2025-07-02",40.62,41.8,40.58,1.35,3.35,252200,{"date":2762,"open":2763,"high":2764,"low":2765,"close":2766,"change":2109,"percent_change":1381,"volume":2767,"transactions":9,"vwap":2766},"2025-07-01",40.42,40.65,40.27,40.33,115700,{"date":2769,"open":2770,"high":2770,"low":2771,"close":2757,"change":1555,"percent_change":2772,"volume":2773,"transactions":9,"vwap":2757},"2025-06-30",41.0099983,40.24,-1.58,320100,{"date":2775,"open":2776,"high":2776,"low":2777,"close":2778,"change":2255,"percent_change":2779,"volume":2780,"transactions":9,"vwap":2778},"2025-06-27",41.52,40.89,41.23,-0.75,311100,{"date":2782,"open":2783,"high":2784,"low":2785,"close":2786,"change":2595,"percent_change":2084,"volume":2787,"transactions":9,"vwap":2786},"2025-06-26",40.79,41.7,40.74,41.54,458100,{"date":2789,"open":2790,"high":2790,"low":2791,"close":2792,"change":2793,"percent_change":1485,"volume":2794,"transactions":9,"vwap":2792},"2025-06-25",40,39.45,39.97,0.17,174600,{"date":2796,"open":2797,"high":2798,"low":2799,"close":2800,"change":2497,"percent_change":95,"volume":2801,"transactions":9,"vwap":2800},"2025-06-24",39.67,40.029999,39.46,39.8,403800,{"date":2803,"open":2804,"high":2805,"low":2806,"close":2807,"change":2384,"percent_change":2059,"volume":2808,"transactions":9,"vwap":2807},"2025-06-23",38.73,39.049999,38.35,39.040001,122700,{"date":2810,"open":2811,"high":2812,"low":2813,"close":2814,"change":2815,"percent_change":2816,"volume":2817,"transactions":9,"vwap":2814},"2025-06-20",39.62,39.7,38.67,38.74,-1.44,-3.58,296400,{"date":2819,"open":2820,"high":2821,"low":2822,"close":2823,"change":2824,"percent_change":2825,"volume":2826,"transactions":9,"vwap":2823},"2025-06-18",40.13,40.4,39.89,40.18,-0.03,-0.07,108400,{"date":2828,"open":2829,"high":2757,"low":2830,"close":2831,"change":307,"percent_change":2832,"volume":2833,"transactions":9,"vwap":2831},"2025-06-17",40.5,40.040001,40.21,-0.1,123400,{"date":2835,"open":2836,"high":2837,"low":2830,"close":2838,"change":988,"percent_change":2839,"volume":2840,"transactions":9,"vwap":2838},"2025-06-16",40.14,40.54,40.25,1.54,255700,{"date":2842,"open":2797,"high":2843,"low":2844,"close":2845,"change":946,"percent_change":2846,"volume":2847,"transactions":9,"vwap":2845},"2025-06-13",39.93,39.4,39.64,-0.28,64400,{"date":2849,"open":2850,"high":2851,"low":2852,"close":2853,"change":2854,"percent_change":516,"volume":2855,"transactions":9,"vwap":2853},"2025-06-12",39.76,39.86,39.3,39.75,-0.12,180600,{"date":2857,"open":2765,"high":2821,"low":2858,"close":2859,"change":2860,"percent_change":2861,"volume":2862,"transactions":9,"vwap":2859},"2025-06-11",39.6,39.87,-0.24,-0.6,855400,{"date":2864,"open":2821,"high":2821,"low":2865,"close":2866,"change":203,"percent_change":1342,"volume":2867,"transactions":9,"vwap":2866},"2025-06-10",39.9,40.11,212900,{"date":2869,"open":2870,"high":2871,"low":2872,"close":2873,"change":2250,"percent_change":2035,"volume":2874,"transactions":9,"vwap":2873},"2025-06-09",39.35,40.07,39.23,39.85,396000,{"date":2876,"open":2877,"high":2877,"low":2878,"close":2879,"change":2368,"percent_change":2880,"volume":2881,"transactions":9,"vwap":2879},"2025-06-06",39.13,38.53,38.77,-0.92,153600,{"date":2883,"open":2884,"high":2885,"low":2886,"close":2877,"change":464,"percent_change":2887,"volume":2888,"transactions":9,"vwap":2877},"2025-06-05",39.24,39.51,38.88,3.11,543100,{"date":2890,"open":2891,"high":2892,"low":2893,"close":2894,"change":2895,"percent_change":2896,"volume":2897,"transactions":9,"vwap":2894},"2025-06-04",37.54,38.11,37.35,37.95,1.19,3.24,232500,{"date":2899,"open":2900,"high":2901,"low":2902,"close":2903,"change":1711,"percent_change":2034,"volume":2904,"transactions":9,"vwap":2903},"2025-06-03",36.18,36.88,35.89,36.76,156600,{"date":2906,"open":2907,"high":2908,"low":178,"close":2909,"change":1327,"percent_change":2910,"volume":2911,"transactions":9,"vwap":2909},"2025-06-02",36.26,36.42,36.040001,-1.18,137700,{"date":2913,"open":2914,"high":2915,"low":2916,"close":2917,"change":2368,"percent_change":2918,"volume":2919,"transactions":9,"vwap":2917},"2025-05-30",36.52,36.69,36.21,36.47,-0.98,137500,{"date":2921,"open":2922,"high":2923,"low":2924,"close":2925,"change":2384,"percent_change":2926,"volume":2927,"transactions":9,"vwap":2925},"2025-05-29",36.84,37,36.64,36.83,0.82,228900,{"date":2929,"open":2901,"high":2930,"low":2917,"close":2931,"change":73,"percent_change":732,"volume":2932,"transactions":9,"vwap":2931},"2025-05-28",36.93,36.53,145900,{"date":2934,"open":2891,"high":2891,"low":2935,"close":2936,"change":73,"percent_change":1296,"volume":2937,"transactions":9,"vwap":2936},"2025-05-27",36.94,37.040001,79800,{"date":2939,"open":2940,"high":2941,"low":2942,"close":2943,"change":2294,"percent_change":1928,"volume":2944,"transactions":9,"vwap":2943},"2025-05-23",37.19,37.68,37.07,37.55,76300,{"date":2946,"open":2925,"high":2947,"low":2948,"close":2949,"change":2950,"percent_change":2951,"volume":2952,"transactions":9,"vwap":2949},"2025-05-22",37.45,36.65,37.27,0.35,0.95,127400,{"date":2954,"open":2955,"high":2956,"low":2957,"close":2958,"change":2959,"percent_change":2960,"volume":2961,"transactions":9,"vwap":2958},"2025-05-21",37.66,37.69,36.9,36.92,-1.19,-3.12,259200,{"date":2963,"open":2964,"high":2965,"low":2894,"close":2892,"change":307,"percent_change":2832,"volume":2966,"transactions":9,"vwap":2892},"2025-05-20",38.0099983,38.24,31300,{"date":2968,"open":2969,"high":2969,"low":2970,"close":2971,"change":2972,"percent_change":2973,"volume":2974,"transactions":9,"vwap":2971},"2025-05-19",38.28,37.82,38.15,-1.16,-2.95,114100,{"date":2976,"open":2977,"high":2977,"low":2978,"close":2979,"change":2368,"percent_change":340,"volume":2980,"transactions":9,"vwap":2979},"2025-05-16",39.41,38.94,39.31,103000,{"date":2982,"open":2983,"high":2851,"low":2984,"close":2797,"change":2832,"percent_change":2109,"volume":2985,"transactions":9,"vwap":2797},"2025-05-15",39.65,39.19,141700,{"date":2987,"open":2988,"high":2741,"low":2989,"close":2990,"change":2991,"percent_change":255,"volume":2992,"transactions":9,"vwap":2990},"2025-05-14",40.080002,39.63,39.77,-0.16,126800,{"date":2994,"open":2851,"high":2995,"low":2811,"close":2843,"change":203,"percent_change":1465,"volume":2996,"transactions":9,"vwap":2843},"2025-05-13",40.099998,52400,{"date":2998,"open":2995,"high":2999,"low":3000,"close":2797,"change":1928,"percent_change":3001,"volume":3002,"transactions":9,"vwap":2797},"2025-05-12",40.31,39.56,1.93,123300,{"date":3004,"open":2807,"high":2979,"low":3005,"close":3006,"change":234,"percent_change":3007,"volume":3008,"transactions":9,"vwap":3006},"2025-05-09",38.68,38.92,0.83,61000,{"date":3010,"open":3011,"high":3012,"low":2806,"close":3013,"change":2294,"percent_change":1343,"volume":3014,"transactions":9,"vwap":3013},"2025-05-08",38.57,38.9,38.6,118000,{"date":3016,"open":3017,"high":3017,"low":3018,"close":3019,"change":946,"percent_change":3020,"volume":3021,"transactions":9,"vwap":3019},"2025-05-07",38.51,37.91,38.32,-0.29,182200,{"date":3023,"open":2965,"high":3024,"low":3025,"close":3026,"change":3027,"percent_change":3028,"volume":3029,"transactions":9,"vwap":3026},"2025-05-06",38.46,38.09,38.43,0.54,1.43,50000,{"date":3031,"open":3019,"high":3019,"low":3032,"close":3032,"change":2255,"percent_change":3033,"volume":3034,"transactions":9,"vwap":3032},"2025-05-05",37.89,-0.81,40200,{"date":3036,"open":2971,"high":3019,"low":3037,"close":3038,"change":1928,"percent_change":2034,"volume":3039,"transactions":9,"vwap":3038},"2025-05-02",37.74,38.2,43100,{"date":3041,"open":3042,"high":3042,"low":2949,"close":2947,"change":2368,"percent_change":863,"volume":3043,"transactions":9,"vwap":2947},"2025-05-01",37.86,41000,{"date":3045,"open":3046,"high":3047,"low":2923,"close":3048,"change":223,"percent_change":732,"volume":3049,"transactions":9,"vwap":3048},"2025-04-30",37.79,37.83,37.81,81400,{"date":3051,"open":3052,"high":3053,"low":3054,"close":3055,"change":2384,"percent_change":3056,"volume":3057,"transactions":9,"vwap":3055},"2025-04-29",38.25,38.48,38.02,38.34,0.79,76000,{"date":3059,"open":3060,"high":3061,"low":3037,"close":3062,"change":404,"percent_change":1681,"volume":3063,"transactions":9,"vwap":3062},"2025-04-28",38.3,38.37,38.040001,144900,{"date":3065,"open":3066,"high":3066,"low":3067,"close":3068,"change":2548,"percent_change":566,"volume":3069,"transactions":9,"vwap":3068},"2025-04-25",38.63,38.029999,38.41,86600,{"date":182,"open":3071,"high":3072,"low":3073,"close":3074,"change":3075,"percent_change":3076,"volume":3077,"transactions":9,"vwap":3074},37.71,38.87,37.59,38.76,1.05,2.78,113900]