[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ANDE":3,"homepage-market-summary":30,"stock-historical-ANDE":173},{"ticker":4,"date":5,"profile":6,"quote":14},"ANDE","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"Andersons Inc\u002FThe","Nasdaq",null,"WHOLESALE-FARM PRODUCT RAW MATERIALS","Andersons Inc is an agriculture and renewable fuels company. Its operations are classified into two reportable business segments: Agribusiness, which generates maximum revenue, and Renewables. The Agribusiness segment includes merchandising and managing logistics across various commodities, as well as being a manufacturer, distributor, and retailer of agricultural and related plant nutrients. The segment specializes in the movement of physical commodities such as whole grains, grain products, feed ingredients, and domestic fuel products, among other agricultural commodities. The Renewables segment mainly produces, purchases, and sells ethanol and co-products. Geographically, the company generates maximum revenue from the United States, followed by Canada, Mexico, and other markets.","2,137","Maumee, OH",{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},67.72,65.44,68.02,65.365,65.49,2.23,3.41,382837.208896,6865,67.327,82.11,2.29167,212460.0759806472,82,7704,{"status":31,"indices":32,"watchlist":77,"sectors":99,"benchmarks":155},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":75,"sparkline":76,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":39,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":39,"sparkline":91,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":39,"sparkline":98,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":39},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":39},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":75},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":39},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":39},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":39},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":39},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":53,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":67,"is_up":39},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":174,"page":46,"page_size":175,"total_pages":46,"summary":176,"data":182},365,1000,{"period_high":25,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":15,"start_date":181,"end_date":5},31.030001,339520,123924975.354906,78.78,"2025-04-22",[183,184,194,205,216,227,237,247,258,268,278,288,299,310,320,330,341,352,361,371,382,392,401,411,422,433,444,455,463,474,484,494,505,514,524,535,546,557,567,576,585,596,606,616,627,637,648,659,670,681,692,703,713,722,731,740,746,755,764,772,780,789,797,804,812,820,826,835,842,848,856,865,872,879,887,896,905,913,919,927,936,945,953,962,970,977,984,991,1000,1009,1017,1024,1030,1036,1045,1051,1055,1061,1066,1071,1078,1084,1090,1098,1106,1113,1121,1128,1135,1143,1151,1160,1167,1176,1184,1193,1201,1208,1213,1219,1227,1235,1242,1250,1257,1265,1270,1277,1284,1290,1297,1303,1308,1313,1320,1328,1335,1341,1346,1350,1358,1365,1372,1380,1388,1396,1403,1411,1418,1425,1433,1442,1451,1458,1463,1471,1478,1484,1492,1498,1506,1512,1518,1524,1529,1536,1544,1552,1560,1566,1574,1580,1588,1596,1603,1610,1618,1625,1634,1641,1650,1659,1667,1674,1679,1688,1695,1702,1711,1717,1725,1732,1738,1745,1752,1760,1768,1774,1781,1788,1795,1803,1812,1820,1829,1837,1844,1851,1859,1866,1874,1880,1886,1891,1899,1908,1915,1923,1930,1938,1944,1950,1959,1967,1972,1977,1983,1991,1998,2005,2013,2021,2029,2037,2043,2051,2057,2064,2072,2081,2088,2094,2102,2111,2119,2125,2132,2138,2146,2152,2159,2165,2173,2182,2189,2197,2204,2211,2220,2227,2233,2241,2249,2255,2262,2270,2275,2281,2288,2293,2299,2306,2312,2318,2323,2329,2334,2339,2345,2352,2361,2367,2374,2379,2386,2391,2396,2401,2407,2414,2421,2429,2437,2444,2452,2460,2466,2474,2480,2486,2492,2499,2507,2513,2520,2527,2534,2539,2545,2551,2556,2561,2566,2572,2578,2585,2591,2597,2603,2610,2617,2623,2628,2634,2640,2646,2653,2660,2667,2674,2680,2687,2694,2702,2710,2719,2726,2732,2738,2745,2748,2754,2762,2769,2776,2782,2787,2794,2800,2807,2813,2819,2823,2828,2835,2841,2848,2853,2861,2867,2872,2875,2879,2883,2890],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":185,"open":186,"high":187,"low":188,"close":19,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",65.39,66.08,64.37,-0.21,-0.32,326900.546974,6210,65.3177,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",65.97,67.695,65.245,65.7,-0.51,-0.77,398568.63326,6519,65.6955,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-29",65.66,66.66,65.62,66.21,-0.24,-0.36,263287.86001,6149,66.1591,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-28",66.97,67.51,66.27,66.45,-0.52,-0.78,671340.864095,6561,66.5522,{"date":228,"open":229,"high":230,"low":231,"close":218,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-25",66.79,67.45,65.5801,0.18,0.27,272897.984652,8818,66.7829,{"date":238,"open":239,"high":240,"low":241,"close":229,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-24",67.38,67.58,66.35,-0.6,-0.89,363499.493009,8215,66.8844,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-23",67.18,67.79,66.235,67.39,0.45,0.67,267704.480903,7754,67.0308,{"date":259,"open":260,"high":261,"low":229,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-22",68.48,69.71,66.94,-1.54,-2.25,258560.075244,6814,67.6026,{"date":269,"open":270,"high":271,"low":272,"close":260,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-21",69.37,69.67,68.31,-1.11,-1.6,276027.051888,8143,68.783,{"date":279,"open":280,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-18",71.89,69.235,69.59,-2.46,-3.41,685829.534353,8622,69.788,{"date":289,"open":290,"high":291,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-17",71.49,72.49,70.1042,72.05,0.62,0.87,224919.93397,6514,72.0136,{"date":300,"open":301,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-16",71.27,71.95,70.375,71.43,0.16,0.22,301238.060801,6986,71.3461,{"date":311,"open":312,"high":313,"low":314,"close":301,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-15",71.73,72.5,70.91,-0.41,-0.57,276647.826045,7482,71.331,{"date":321,"open":322,"high":323,"low":324,"close":325,"change":326,"percent_change":46,"volume":327,"transactions":328,"vwap":329},"2026-09-14",71.17,72.165385,70.521,71.68,0.71,346995.502449,7903,71.5178,{"date":331,"open":332,"high":333,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-11",72.03,72.41,70.38,70.97,-0.91,-1.27,275688.046195,6641,70.9952,{"date":342,"open":343,"high":344,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-10",71.48,72.69,70.98,71.88,0.56,0.79,411827.773334,10927,71.937,{"date":353,"open":354,"high":355,"low":356,"close":357,"change":128,"percent_change":347,"volume":358,"transactions":359,"vwap":360},"2026-09-09",71.26,72,69.82,71.32,413078.593411,11093,70.8128,{"date":362,"open":363,"high":364,"low":363,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-08",69.36,71.41,70.92,1.61,2.32,312059.288961,8080,70.7454,{"date":372,"open":373,"high":374,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-04",68.86,70.455,68.655,69.31,-0.18,-0.26,775090.20685,9115,69.2883,{"date":383,"open":384,"high":364,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-03",71.24,67.735,69.49,-1.43,-2.02,569967.617194,12664,69.1233,{"date":393,"open":394,"high":301,"low":395,"close":365,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-02",67.15,66.9606,3.66,5.44,674828.301081,12996,70.2769,{"date":402,"open":403,"high":404,"low":403,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-01",65.1,67.61,67.26,2.39,3.68,380438.522549,8193,67.0804,{"date":412,"open":413,"high":414,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-31",65.33,65.6825,63.37,64.87,0.31,0.48,537454.818455,11442,64.4626,{"date":423,"open":424,"high":425,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-28",64.29,65.065,63.5,64.56,0.83,1.3,253749.029109,6521,64.4291,{"date":434,"open":435,"high":436,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-27",65.12,65.15,63.4,63.73,-1.51,-2.31,291694.152614,9607,63.9739,{"date":445,"open":446,"high":447,"low":448,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-26",66.075,66.335,64.2,65.24,-0.68,-1.03,646250.806071,10966,65.1007,{"date":456,"open":199,"high":210,"low":457,"close":458,"change":305,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-25",64.31,65.92,0.24,255649.529965,6803,65.727,{"date":464,"open":465,"high":466,"low":467,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-24",67.84,67.85,65.17,65.76,-2.3,-3.38,221717.820648,8024,65.7696,{"date":475,"open":476,"high":477,"low":478,"close":479,"change":160,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-21",68.18,69.3399,66.6,68.06,1.1,331262.600405,7275,67.9372,{"date":485,"open":486,"high":487,"low":488,"close":489,"change":315,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-20",67.49,69.16,66.87,67.32,-0.61,306309.945357,8360,67.7981,{"date":495,"open":496,"high":497,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-19",69.34,69.77,67.3,67.73,-1.13,-1.64,262977.010549,8151,68.1775,{"date":506,"open":507,"high":508,"low":479,"close":373,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-18",69.32,71.2039,-0.02,-0.03,344288.364719,9793,68.7183,{"date":515,"open":516,"high":517,"low":516,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-17",65.73,69.02,68.88,2.98,4.52,350963.9899,10177,68.007,{"date":525,"open":526,"high":527,"low":528,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-14",65.28,66.555,64.78,65.9,0.76,1.17,258049.246295,9485,65.9484,{"date":536,"open":537,"high":538,"low":539,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-13",65.91,66.09,64.66,65.14,-0.47,-0.72,268654.151945,7585,65.2194,{"date":547,"open":548,"high":549,"low":550,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-12",64.58,66.055,63.8,65.61,1.51,2.36,281164.536491,7115,65.4438,{"date":558,"open":19,"high":559,"low":560,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-11",66.018,63.815,64.1,-1.39,-2.12,337192.455703,9723,64.5436,{"date":568,"open":569,"high":570,"low":569,"close":19,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-10",65.09,66.445,0.1,0.15,437691.026035,11467,65.6285,{"date":577,"open":499,"high":578,"low":579,"close":186,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-07",67.75,65.075,-2.56,-3.77,515589.680403,11223,66.1336,{"date":586,"open":587,"high":588,"low":589,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-06",70.31,70.9999,67.74,67.95,-1.8,-2.58,320613.816195,9658,68.6982,{"date":597,"open":598,"high":599,"low":386,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-08-05",74.94,75.64,69.75,-4.73,-6.35,448170.768037,11569,71.2291,{"date":607,"open":608,"high":609,"low":344,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-08-04",76.81,77.35,74.48,4.62,6.61,575153.631855,15115,75.2801,{"date":617,"open":618,"high":619,"low":620,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-08-03",69.55,71,68.8896,69.86,-0.92,-1.3,352091.169122,10462,70.1244,{"date":628,"open":629,"high":630,"low":631,"close":632,"change":633,"percent_change":451,"volume":634,"transactions":635,"vwap":636},"2026-07-31",72.06,72.26,70.42,70.78,-0.74,177345.538018,6648,70.8799,{"date":638,"open":639,"high":640,"low":641,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-30",70.47,72.795,69.48,71.52,1.35,1.92,390450.10529,10081,71.5599,{"date":649,"open":650,"high":651,"low":652,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-29",73.92,73.97,70,70.17,-3.02,-4.13,315116.068043,10076,70.9371,{"date":660,"open":661,"high":662,"low":663,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-28",75.19,76.6878,72.55,73.19,-1.41,-1.89,221665.712608,8346,73.4586,{"date":671,"open":672,"high":673,"low":674,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-27",77.26,77.805,73.42,74.6,-3.11,-4,298850.713984,10415,74.3905,{"date":682,"open":683,"high":684,"low":685,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-24",77.88,79.3999,76.2,77.71,-0.54,-0.69,224606.888176,6817,77.6956,{"date":693,"open":694,"high":695,"low":696,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-23",80.74,81.4875,77.59,78.25,-2.62,-3.24,319124.385864,7961,78.7605,{"date":704,"open":705,"high":706,"low":705,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":711,"vwap":712},"2026-07-22",78.26,81.17,80.87,3.02,3.88,372923.315163,11790,79.8437,{"date":714,"open":715,"high":716,"low":717,"close":718,"change":233,"percent_change":153,"volume":719,"transactions":720,"vwap":721},"2026-07-21",77.69,78.33,77.205,77.85,388730.561582,9876,77.7711,{"date":723,"open":724,"high":724,"low":725,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":729,"vwap":730},"2026-07-20",79.07,77.58,-1.66,-2.09,215140.110181,6623,77.9139,{"date":732,"open":733,"high":734,"low":735,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":736},"2026-07-17",76.86,79.26,76.29,79.24,3.04,3.99,253000,{"date":741,"open":742,"high":743,"low":742,"close":685,"change":46,"percent_change":744,"volume":745,"transactions":9,"vwap":685},"2026-07-16",75.29,77.12,1.33,323000,{"date":747,"open":748,"high":749,"low":750,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":751},"2026-07-15",74.78,75.59,74.47,75.2,0.28,0.37,208900,{"date":756,"open":757,"high":758,"low":759,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":760},"2026-07-14",75.79,75.85,74.8,74.92,0.13,0.17,266200,{"date":765,"open":344,"high":766,"low":767,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-07-13",75.44,72.37,74.79,2.58,3.57,288700,{"date":773,"open":774,"high":313,"low":775,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-07-10",70.63,70.46,72.21,1.22,1.72,250400,{"date":781,"open":782,"high":783,"low":784,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-07-09",71.54,72.36,70.89,70.99,-1.06,-1.47,374700,{"date":790,"open":791,"high":792,"low":791,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-07-08",68.82,72.099998,72.050003,4.05,5.96,647800,{"date":798,"open":799,"high":800,"low":801,"close":802,"change":53,"percent_change":38,"volume":803,"transactions":9,"vwap":802},"2026-07-07",68.040001,69,67.42,68,277800,{"date":805,"open":806,"high":807,"low":808,"close":219,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":219},"2026-07-06",65.89,67.76,65.85,1.21,1.83,272900,{"date":813,"open":252,"high":814,"low":815,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-07-02",68.12,66.18,66.3,-1.07,-1.59,264200,{"date":821,"open":822,"high":823,"low":262,"close":824,"change":451,"percent_change":439,"volume":825,"transactions":9,"vwap":824},"2026-07-01",68.2,68.28,67.37,228100,{"date":827,"open":828,"high":829,"low":830,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-06-30",69.41,70.2,68.35,68.4,-0.38,-0.55,320100,{"date":836,"open":837,"high":838,"low":839,"close":840,"change":469,"percent_change":699,"volume":841,"transactions":9,"vwap":840},"2026-06-29",70.64,71.31,67.36,68.78,478300,{"date":843,"open":301,"high":280,"low":653,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-06-26",71.080002,-0.07,-0.1,897500,{"date":849,"open":850,"high":851,"low":852,"close":853,"change":53,"percent_change":854,"volume":855,"transactions":9,"vwap":853},"2026-06-25",70.7,71.33,69.83,71.15,0.69,188700,{"date":857,"open":858,"high":859,"low":860,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-06-24",70.48,70.69,68.45,70.66,-0.12,-0.17,265500,{"date":866,"open":867,"high":868,"low":867,"close":632,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":632},"2026-06-23",70.44,71.5,-0.08,-0.11,302400,{"date":873,"open":874,"high":875,"low":876,"close":877,"change":212,"percent_change":200,"volume":878,"transactions":9,"vwap":877},"2026-06-22",71.72,72.29,70.62,70.86,302500,{"date":880,"open":881,"high":882,"low":828,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-06-18",69.57,71.53,71.22,2.45,3.56,706200,{"date":888,"open":889,"high":890,"low":891,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-06-17",68.99,69.23,67.24,68.77,-0.44,-0.64,211500,{"date":897,"open":898,"high":899,"low":900,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-06-16",69.97,70.71,68.8,69.21,-0.66,-0.94,250600,{"date":906,"open":907,"high":908,"low":909,"close":910,"change":911,"percent_change":912,"volume":864,"transactions":9,"vwap":910},"2026-06-15",70.68,71.85,69.07,69.87,-1.98,-2.76,{"date":914,"open":915,"high":916,"low":652,"close":908,"change":809,"percent_change":917,"volume":918,"transactions":9,"vwap":908},"2026-06-12",70.79,72.25,1.71,218400,{"date":920,"open":921,"high":922,"low":923,"close":837,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":837},"2026-06-11",74.61,75,70.080002,-3.6,-4.85,321900,{"date":928,"open":929,"high":930,"low":931,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-06-10",73.5,74.72,73.16,74.24,2.1,2.91,393100,{"date":937,"open":938,"high":939,"low":940,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-06-09",74.029999,74.07,71.62,72.14,-1.35,-1.84,583000,{"date":946,"open":931,"high":947,"low":948,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-06-08",74.97,73.11,73.49,0.68,0.93,288200,{"date":954,"open":955,"high":956,"low":957,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-06-05",73.43,74.44,72.22,72.81,-0.16,-0.22,242700,{"date":963,"open":964,"high":965,"low":966,"close":967,"change":108,"percent_change":968,"volume":969,"transactions":9,"vwap":967},"2026-06-04",73.099998,74.31,72.6,72.97,0.08,260900,{"date":971,"open":972,"high":973,"low":344,"close":974,"change":975,"percent_change":305,"volume":976,"transactions":9,"vwap":974},"2026-06-03",72.72,74.49,72.91,0.12,234800,{"date":978,"open":979,"high":980,"low":981,"close":982,"change":761,"percent_change":232,"volume":983,"transactions":9,"vwap":982},"2026-06-02",72.24,73.51,71.94,72.79,246200,{"date":985,"open":837,"high":986,"low":837,"close":987,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-06-01",73.12,72.66,2.07,2.93,247800,{"date":992,"open":993,"high":994,"low":995,"close":996,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":996},"2026-05-29",71.19,71.56,70.050003,70.59,-0.83,-1.16,396600,{"date":1001,"open":1002,"high":1003,"low":1004,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-05-28",72.28,72.95,70.95,71.42,-0.67,-0.93,205600,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1014,"change":160,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1014},"2026-05-27",71.2,72.58,71.010002,72.089996,1.04,232000,{"date":1018,"open":853,"high":1019,"low":1020,"close":1021,"change":1022,"percent_change":326,"volume":1023,"transactions":9,"vwap":1021},"2026-05-26",72.65,70.72,71.35,0.5,181200,{"date":1025,"open":1026,"high":619,"low":271,"close":1027,"change":1028,"percent_change":428,"volume":1029,"transactions":9,"vwap":1027},"2026-05-22",70.23,70.85,0.58,317300,{"date":1031,"open":1032,"high":345,"low":1033,"close":1034,"change":832,"percent_change":687,"volume":1035,"transactions":9,"vwap":1034},"2026-05-21",70.52,69.56,70.27,267500,{"date":1037,"open":1038,"high":1039,"low":1040,"close":1041,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1041},"2026-05-20",70.089996,72.23,70.010002,70.65,0.72,1.03,299900,{"date":1046,"open":1047,"high":343,"low":1048,"close":1049,"change":622,"percent_change":623,"volume":1050,"transactions":9,"vwap":1049},"2026-05-19",70.34,69.35,69.93,351600,{"date":1052,"open":1014,"high":1012,"low":1020,"close":1027,"change":490,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1027},"2026-05-18",-0.85,237800,{"date":1056,"open":1057,"high":1039,"low":1058,"close":1059,"change":201,"percent_change":817,"volume":1060,"transactions":9,"vwap":1059},"2026-05-15",72.12,70.84,71.46,226600,{"date":1062,"open":940,"high":291,"low":619,"close":1039,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1039},"2026-05-14",0.61,0.85,293700,{"date":1067,"open":850,"high":1068,"low":1069,"close":940,"change":809,"percent_change":778,"volume":1070,"transactions":9,"vwap":940},"2026-05-13",72.76,69.43,339300,{"date":1072,"open":1073,"high":1073,"low":1040,"close":1074,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1074},"2026-05-12",72.61,70.41,-1.17,-1.63,274600,{"date":1079,"open":1080,"high":949,"low":1081,"close":1082,"change":761,"percent_change":232,"volume":1083,"transactions":9,"vwap":1082},"2026-05-11",72.46,71.050003,71.58,367500,{"date":1085,"open":1086,"high":1087,"low":334,"close":1088,"change":1089,"percent_change":67,"volume":788,"transactions":9,"vwap":1088},"2026-05-08",71.76,72.68,71.45,0.64,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1095,"change":769,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1095},"2026-05-07",69.2,72.019997,68.37,70.81,3.78,781600,{"date":1099,"open":742,"high":1100,"low":1101,"close":1102,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1102},"2026-05-06",76.34,65.36,68.23,-11.06,-13.95,826100,{"date":1107,"open":1108,"high":25,"low":1109,"close":1110,"change":1111,"percent_change":959,"volume":1112,"transactions":9,"vwap":1110},"2026-05-05",79.64,78.54,79.29,-0.13,670300,{"date":1114,"open":1115,"high":1116,"low":1117,"close":1118,"change":1119,"percent_change":148,"volume":1120,"transactions":9,"vwap":1118},"2026-05-04",78.99,79.78,78.35,79.42,0.3,340800,{"date":1122,"open":1123,"high":1124,"low":1125,"close":1126,"change":1028,"percent_change":160,"volume":1127,"transactions":9,"vwap":1126},"2026-05-01",78.53,79.61,77.7,79.12,293500,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1109,"change":1133,"percent_change":809,"volume":1134,"transactions":9,"vwap":1109},"2026-04-30",77.32,78.97,76.73,0.94,453600,{"date":1136,"open":1137,"high":1138,"low":1139,"close":1140,"change":103,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1140},"2026-04-29",76.99,78.41,76.49,77.6,1.32,283000,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1148,"change":294,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1148},"2026-04-28",76.75,77.54,75.88,76.59,0.82,148300,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1156,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1156},"2026-04-27",75.93,76.67,75.53,75.97,0.04,0.05,178100,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1153,"change":201,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1153},"2026-04-24",76.65,76.77,75.5,-1,212500,{"date":1168,"open":1169,"high":1170,"low":1171,"close":1172,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1172},"2026-04-23",76,77.059998,75.95,76.7,0.8,1.05,200700,{"date":1177,"open":1178,"high":1179,"low":1180,"close":1181,"change":1182,"percent_change":1183,"volume":864,"transactions":9,"vwap":1181},"2026-04-22",76.050003,76.71,75.26,75.9,0.2,0.26,{"date":1185,"open":1186,"high":1187,"low":1188,"close":1189,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1189},"2026-04-21",73.13,76.099998,72.74,75.7,2.63,3.6,286200,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1198,"change":1199,"percent_change":744,"volume":1200,"transactions":9,"vwap":1198},"2026-04-20",72.31,73.7,72.27,73.07,0.96,235600,{"date":1202,"open":365,"high":1203,"low":1204,"close":1205,"change":480,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1205},"2026-04-17",72.33,69.11,72.11,1.55,569200,{"date":1209,"open":1034,"high":1081,"low":1210,"close":1013,"change":148,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1013},"2026-04-16",70.12,0.54,230000,{"date":1214,"open":1073,"high":1215,"low":1216,"close":774,"change":1217,"percent_change":924,"volume":1218,"transactions":9,"vwap":774},"2026-04-15",72.67,70.18,-2.64,229000,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1224,"change":223,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1224},"2026-04-14",73.8,74.27,72.94,73.27,-1.05,197400,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1232,"change":541,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1232},"2026-04-13",74.56,74.84,73.44,74.050003,-0.63,205800,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1240,"change":1119,"percent_change":128,"volume":1241,"transactions":9,"vwap":1240},"2026-04-10",73.98,75.019997,72.8,74.52,267100,{"date":1243,"open":1244,"high":1245,"low":1246,"close":1247,"change":1248,"percent_change":894,"volume":1249,"transactions":9,"vwap":1247},"2026-04-09",74.7,75.69,73.83,74.22,-0.48,286700,{"date":1251,"open":1080,"high":1252,"low":1253,"close":1244,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1244},"2026-04-08",74.82,71.089996,1.67,2.29,456400,{"date":1258,"open":1259,"high":1238,"low":1260,"close":1261,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1261},"2026-04-07",74.43,72.52,73.029999,-1.46,-1.96,328600,{"date":1266,"open":1224,"high":598,"low":966,"close":973,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":973},"2026-04-06",1.08,1.47,308000,{"date":1271,"open":1272,"high":1273,"low":767,"close":1274,"change":1042,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1274},"2026-04-02",72.75,73.91,73.41,0.99,252600,{"date":1278,"open":1279,"high":1280,"low":1004,"close":344,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":344},"2026-04-01",71.23,72.82,0.91,1.27,241000,{"date":1285,"open":1014,"high":344,"low":334,"close":1286,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1286},"2026-03-31",71.78,0.21,0.29,269200,{"date":1291,"open":1261,"high":1292,"low":859,"close":1293,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1293},"2026-03-30",73.73,71.57,-1.62,-2.21,313000,{"date":1298,"open":1299,"high":1300,"low":859,"close":664,"change":60,"percent_change":1301,"volume":1302,"transactions":9,"vwap":664},"2026-03-27",71.96,73.85,1.65,347300,{"date":1304,"open":948,"high":1273,"low":1305,"close":355,"change":1306,"percent_change":1076,"volume":1307,"transactions":9,"vwap":355},"2026-03-26",71.98,-1.19,347400,{"date":1309,"open":364,"high":651,"low":1310,"close":664,"change":1311,"percent_change":367,"volume":1312,"transactions":9,"vwap":664},"2026-03-25",70.93,1.66,507900,{"date":1314,"open":1315,"high":1316,"low":1315,"close":882,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":882},"2026-03-24",67.53,72.18,3.89,5.75,447900,{"date":1321,"open":252,"high":1322,"low":1323,"close":1324,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1324},"2026-03-23",68.5,66.53,67.64,1.2,1.81,349900,{"date":1329,"open":1330,"high":1331,"low":19,"close":1332,"change":563,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1332},"2026-03-20",68.56,68.62,66.44,-3.09,1157300,{"date":1336,"open":1337,"high":1338,"low":802,"close":1330,"change":336,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1330},"2026-03-19",68.97,69.79,-1.31,306600,{"date":1342,"open":652,"high":1343,"low":1337,"close":1344,"change":541,"percent_change":1006,"volume":1345,"transactions":9,"vwap":1344},"2026-03-18",70.73,69.47,382400,{"date":1347,"open":1026,"high":782,"low":641,"close":1348,"change":377,"percent_change":378,"volume":1349,"transactions":9,"vwap":1348},"2026-03-17",69.94,402400,{"date":1351,"open":1352,"high":1353,"low":1354,"close":1210,"change":1355,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1210},"2026-03-16",70.74,71.4,68.36,-0.62,-0.88,375200,{"date":1359,"open":1360,"high":1360,"low":1361,"close":1352,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1352},"2026-03-13",71.25,69.099998,-0.5,-0.7,440000,{"date":1366,"open":1367,"high":782,"low":1368,"close":384,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":384},"2026-03-12",67.059998,67,3.45,5.09,526900,{"date":1373,"open":1374,"high":1375,"low":1376,"close":250,"change":1377,"percent_change":1378,"volume":1379,"transactions":9,"vwap":250},"2026-03-11",66.26,67.81,65.32,1.15,1.73,315900,{"date":1381,"open":1382,"high":1383,"low":1384,"close":1385,"change":951,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1385},"2026-03-10",68.16,68.26,65.8,66.64,1.42,375500,{"date":1389,"open":1390,"high":1391,"low":1392,"close":1393,"change":1311,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1393},"2026-03-09",63.51,65.82,63,65.71,2.59,360100,{"date":1397,"open":1398,"high":1399,"low":1400,"close":1401,"change":418,"percent_change":530,"volume":1402,"transactions":9,"vwap":1401},"2026-03-06",62.78,64.76,61.67,64.050003,315800,{"date":1404,"open":1405,"high":188,"low":1406,"close":1407,"change":1408,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1407},"2026-03-05",64.11,62.98,63.57,-1.29,-1.99,255600,{"date":1412,"open":1413,"high":221,"low":1414,"close":1415,"change":1416,"percent_change":273,"volume":1417,"transactions":9,"vwap":1415},"2026-03-04",66,64.26,64.86,-0.73,288500,{"date":1419,"open":1420,"high":1420,"low":1421,"close":1422,"change":1423,"percent_change":1076,"volume":1424,"transactions":9,"vwap":1422},"2026-03-03",66.4,64.8,65.59,-1.09,241900,{"date":1426,"open":1376,"high":1427,"low":1428,"close":1429,"change":1430,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1429},"2026-03-02",66.78,64.040001,66.68,1.39,2.13,261700,{"date":1434,"open":1435,"high":1436,"low":1437,"close":1438,"change":1439,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1438},"2026-02-27",65.07,65.57,64.65,65.29,0.09,0.14,406500,{"date":1443,"open":1444,"high":1445,"low":1446,"close":1447,"change":1448,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1447},"2026-02-26",64.12,65.27,63.97,65.2,0.81,1.26,262900,{"date":1452,"open":539,"high":539,"low":1453,"close":1454,"change":1455,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1454},"2026-02-25",63.029999,64.39,-0.19,-0.29,261400,{"date":1459,"open":1460,"high":435,"low":1461,"close":548,"change":1439,"percent_change":1440,"volume":1462,"transactions":9,"vwap":548},"2026-02-24",64.54,63.87,282600,{"date":1464,"open":1465,"high":1466,"low":1467,"close":1468,"change":998,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1468},"2026-02-23",65.87,66.089996,63.45,64.49,-1.77,355800,{"date":1472,"open":1473,"high":1474,"low":1475,"close":1476,"change":348,"percent_change":777,"volume":1477,"transactions":9,"vwap":1476},"2026-02-20",64.97,66.73,64.27,65.65,331400,{"date":1479,"open":1480,"high":1422,"low":1481,"close":1415,"change":306,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1415},"2026-02-19",64.9,62.9,0.34,450200,{"date":1485,"open":1486,"high":1486,"low":1487,"close":1488,"change":1489,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1488},"2026-02-18",68.019997,63.22,64.64,-2.37,-3.54,532800,{"date":1493,"open":800,"high":618,"low":1494,"close":1495,"change":388,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1495},"2026-02-17",66.72,67.010002,-2.93,355500,{"date":1499,"open":1500,"high":1501,"low":404,"close":1502,"change":1503,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1502},"2026-02-13",68.15,69.58,69.029999,0.39,0.57,179800,{"date":1507,"open":1508,"high":1509,"low":498,"close":1510,"change":541,"percent_change":450,"volume":1511,"transactions":9,"vwap":1510},"2026-02-12",69.22,70.059998,68.64,319500,{"date":1513,"open":590,"high":1514,"low":589,"close":1204,"change":1515,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1204},"2026-02-11",69.52,1.58,2.34,230800,{"date":1519,"open":1520,"high":1520,"low":1521,"close":1315,"change":1522,"percent_change":752,"volume":1523,"transactions":9,"vwap":1315},"2026-02-10",67.65,65.64,0.19,355200,{"date":1525,"open":1526,"high":590,"low":808,"close":1527,"change":418,"percent_change":1042,"volume":1528,"transactions":9,"vwap":1527},"2026-02-09",66.9,67.34,245200,{"date":1530,"open":1531,"high":249,"low":1532,"close":1533,"change":1534,"percent_change":1311,"volume":1535,"transactions":9,"vwap":1533},"2026-02-06",65.99,65.88,66.86,1.09,258100,{"date":1537,"open":1538,"high":1539,"low":1540,"close":1541,"change":480,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1541},"2026-02-05",65.46,67.46,65.31,65.77,1.7,292600,{"date":1545,"open":1546,"high":436,"low":1547,"close":1548,"change":1549,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1548},"2026-02-04",65,63.83,64.67,-0.56,-0.86,339100,{"date":1553,"open":1554,"high":526,"low":1555,"close":1556,"change":1557,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1556},"2026-02-03",63.34,62.5,65.23,2.05,3.24,288000,{"date":1561,"open":1562,"high":438,"low":1563,"close":1564,"change":60,"percent_change":644,"volume":1565,"transactions":9,"vwap":1564},"2026-02-02",61.64,61.32,63.18,327100,{"date":1567,"open":1568,"high":1569,"low":1570,"close":1571,"change":1572,"percent_change":542,"volume":1573,"transactions":9,"vwap":1571},"2026-01-30",61.94,62.44,61.26,61.99,-0.45,233100,{"date":1575,"open":1576,"high":1577,"low":1576,"close":1569,"change":1578,"percent_change":1516,"volume":1579,"transactions":9,"vwap":1569},"2026-01-29",61.4,62.49,1.43,209400,{"date":1581,"open":1582,"high":1583,"low":1584,"close":1585,"change":148,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1585},"2026-01-28",60.97,61.44,59.69,61.0099983,0.63,346500,{"date":1589,"open":1590,"high":1591,"low":1592,"close":1593,"change":1594,"percent_change":326,"volume":1595,"transactions":9,"vwap":1593},"2026-01-27",60.47,62.26,60,60.63,0.43,392300,{"date":1597,"open":1598,"high":1590,"low":1599,"close":1600,"change":428,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1600},"2026-01-26",59.6,59.25,60.2,1.4,186300,{"date":1604,"open":1605,"high":1606,"low":1607,"close":1608,"change":1356,"percent_change":1262,"volume":1609,"transactions":9,"vwap":1608},"2026-01-23",60.049999,60.88,59.2,59.37,273100,{"date":1611,"open":1400,"high":1612,"low":1613,"close":1614,"change":1615,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1614},"2026-01-22",62.099998,59.86,60.25,-1.38,-2.24,328900,{"date":1619,"open":1592,"high":1620,"low":1592,"close":1621,"change":1622,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1621},"2026-01-21",62.07,61.63,1.91,3.2,389200,{"date":1626,"open":1627,"high":1628,"low":1629,"close":1630,"change":1631,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1630},"2026-01-20",57.62,59.79,55.72,59.72,1.87,3.23,425800,{"date":1635,"open":1636,"high":1637,"low":1638,"close":1639,"change":1355,"percent_change":786,"volume":1640,"transactions":9,"vwap":1639},"2026-01-16",58.21,58.89,57.6,57.85,183200,{"date":1642,"open":1643,"high":1644,"low":1645,"close":1646,"change":1647,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1646},"2026-01-15",57.74,58.81,57.57,58.47,0.65,1.12,199100,{"date":1651,"open":1652,"high":1653,"low":1654,"close":1655,"change":1656,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1655},"2026-01-14",56.74,57.95,56.68,57.82,1.18,2.08,244300,{"date":1660,"open":1661,"high":1662,"low":1661,"close":1663,"change":1664,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1663},"2026-01-13",55.4,56.72,56.64,1.38,2.5,182200,{"date":1668,"open":1669,"high":1670,"low":1671,"close":1672,"change":1594,"percent_change":133,"volume":1673,"transactions":9,"vwap":1672},"2026-01-12",54.83,55.9,54.43,55.26,219600,{"date":1675,"open":1676,"high":1677,"low":1676,"close":1669,"change":38,"percent_change":643,"volume":1678,"transactions":9,"vwap":1669},"2026-01-09",54.17,55.21,227900,{"date":1680,"open":1681,"high":1682,"low":1683,"close":1684,"change":1685,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1684},"2026-01-08",51.73,54.91,51.51,54.099998,2.37,4.58,356500,{"date":1689,"open":1690,"high":1691,"low":1692,"close":1681,"change":541,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1681},"2026-01-07",52.26,52.36,51.23,-0.9,197300,{"date":1696,"open":1697,"high":1698,"low":1699,"close":1700,"change":1355,"percent_change":1075,"volume":1701,"transactions":9,"vwap":1700},"2026-01-06",52.69,53.029999,52.040001,52.2,322700,{"date":1703,"open":1704,"high":1705,"low":1706,"close":1707,"change":1708,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1707},"2026-01-05",53.0099983,53.3,51.76,52.82,-0.23,-0.43,300500,{"date":1712,"open":1713,"high":1713,"low":1714,"close":1715,"change":862,"percent_change":1708,"volume":1716,"transactions":9,"vwap":1715},"2026-01-02",53.16,52.24,53.049999,424900,{"date":1718,"open":1719,"high":1720,"low":1721,"close":1722,"change":1723,"percent_change":1549,"volume":1724,"transactions":9,"vwap":1722},"2025-12-31",53.6,53.87,53.09,53.17,-0.3,240600,{"date":1726,"open":1727,"high":1728,"low":1729,"close":1730,"change":959,"percent_change":1723,"volume":1731,"transactions":9,"vwap":1730},"2025-12-30",53.76,54.32,53.34,53.47,247200,{"date":1733,"open":109,"high":1734,"low":1735,"close":1736,"change":1288,"percent_change":1211,"volume":1737,"transactions":9,"vwap":1736},"2025-12-29",53.66,53.2,53.63,182100,{"date":1739,"open":1740,"high":1741,"low":1742,"close":1729,"change":1743,"percent_change":73,"volume":1744,"transactions":9,"vwap":1729},"2025-12-26",53.8,53.89,52.95,-0.58,170700,{"date":1746,"open":1747,"high":1748,"low":1749,"close":1750,"change":572,"percent_change":752,"volume":1751,"transactions":9,"vwap":1750},"2025-12-24",53.93,54.07,53.58,53.92,82900,{"date":1753,"open":1754,"high":1755,"low":1756,"close":1757,"change":1007,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1757},"2025-12-23",54.85,55.15,53.21,53.77,-1.7,264300,{"date":1761,"open":1762,"high":1763,"low":1764,"close":1765,"change":1173,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1765},"2025-12-22",54.25,55.080002,54.19,54.7,1.48,320800,{"date":1769,"open":1754,"high":1754,"low":1719,"close":1770,"change":1771,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1770},"2025-12-19",53.9,-0.95,-1.73,1342200,{"date":1775,"open":1776,"high":1777,"low":1778,"close":1754,"change":1779,"percent_change":1549,"volume":1780,"transactions":9,"vwap":1754},"2025-12-18",55.2,55.55,54.59,-0.31,315300,{"date":1782,"open":1783,"high":1784,"low":1785,"close":1783,"change":1786,"percent_change":761,"volume":1787,"transactions":9,"vwap":1783},"2025-12-17",55.16,55.73,54.98,0.07,369500,{"date":1789,"open":1790,"high":1791,"low":1778,"close":1792,"change":1793,"percent_change":1616,"volume":1794,"transactions":9,"vwap":1792},"2025-12-16",56.02,56.42,55.09,-1.26,489100,{"date":1796,"open":1797,"high":1798,"low":1799,"close":1800,"change":553,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1800},"2025-12-15",54.4,56.47,53.69,56.35,4.37,923000,{"date":1804,"open":1805,"high":1806,"low":1807,"close":1808,"change":1809,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1808},"2025-12-12",53,54.38,52.02,53.99,1.44,2.74,600000,{"date":1813,"open":1814,"high":1815,"low":1816,"close":1817,"change":38,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1817},"2025-12-11",52.029999,52.91,51.91,52.55,1.41,410300,{"date":1821,"open":1822,"high":1823,"low":1824,"close":1825,"change":1826,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1825},"2025-12-10",51.52,53.32,51,51.82,2.46,4.98,586700,{"date":1830,"open":1831,"high":1832,"low":1833,"close":1834,"change":622,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1834},"2025-12-09",50.3,50.99,49.14,49.36,-1.83,349800,{"date":1838,"open":1839,"high":1840,"low":1841,"close":1842,"change":233,"percent_change":1211,"volume":1843,"transactions":9,"vwap":1842},"2025-12-08",50.19,50.81,49.56,50.28,271100,{"date":1845,"open":1846,"high":1824,"low":1847,"close":1848,"change":450,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1848},"2025-12-05",50.71,49.82,50.0099983,-1.34,177800,{"date":1852,"open":1853,"high":1853,"low":1854,"close":1855,"change":1856,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1855},"2025-12-04",52.07,50.52,50.69,-1.32,-2.54,224700,{"date":1860,"open":1861,"high":1862,"low":1863,"close":1864,"change":1233,"percent_change":1865,"volume":990,"transactions":9,"vwap":1864},"2025-12-03",52.57,53.02,51.87,52.0099983,-1.2,{"date":1867,"open":1868,"high":1869,"low":1870,"close":1871,"change":1872,"percent_change":1766,"volume":1873,"transactions":9,"vwap":1871},"2025-12-02",51.98,53.29,51.48,52.64,0.77,437500,{"date":1875,"open":1876,"high":1877,"low":1878,"close":1863,"change":753,"percent_change":1042,"volume":1879,"transactions":9,"vwap":1863},"2025-12-01",51.49,52.12,49.6,268000,{"date":1881,"open":1882,"high":1883,"low":1824,"close":1884,"change":1522,"percent_change":753,"volume":1885,"transactions":9,"vwap":1884},"2025-11-28",51.61,51.86,51.5,154300,{"date":1887,"open":1855,"high":1888,"low":1855,"close":1889,"change":753,"percent_change":38,"volume":1890,"transactions":9,"vwap":1889},"2025-11-26",52,51.31,443000,{"date":1892,"open":1893,"high":1894,"low":1895,"close":1896,"change":133,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1896},"2025-11-25",50.62,51.38,50.46,50.94,1.56,262300,{"date":1900,"open":1901,"high":1902,"low":1903,"close":1904,"change":1905,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1904},"2025-11-24",49.52,50.22,49.29,50.16,0.53,1.07,331900,{"date":1909,"open":1910,"high":1911,"low":1912,"close":1913,"change":103,"percent_change":1657,"volume":1914,"transactions":9,"vwap":1913},"2025-11-21",48.63,50.42,48.31,49.63,262500,{"date":1916,"open":1917,"high":1918,"low":1919,"close":1920,"change":1921,"percent_change":501,"volume":1922,"transactions":9,"vwap":1920},"2025-11-20",49.67,50.27,48.49,48.62,-0.81,265100,{"date":1924,"open":1925,"high":1926,"low":1920,"close":1927,"change":1928,"percent_change":623,"volume":1929,"transactions":9,"vwap":1927},"2025-11-19",49.76,50.02,49.43,-0.65,244800,{"date":1931,"open":1932,"high":1933,"low":1934,"close":1935,"change":1174,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1935},"2025-11-18",49.18,50.25,48.84,50.080002,2.14,238400,{"date":1939,"open":1940,"high":1841,"low":1941,"close":1942,"change":1943,"percent_change":200,"volume":1457,"transactions":9,"vwap":1942},"2025-11-17",49.35,48.9,49.029999,-0.25,{"date":1945,"open":1946,"high":1834,"low":1947,"close":1948,"change":572,"percent_change":417,"volume":1949,"transactions":9,"vwap":1948},"2025-11-14",48.7,47.67,49.28,188600,{"date":1951,"open":1952,"high":1953,"low":1954,"close":1955,"change":1956,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1955},"2025-11-13",50,50.88,48.39,49.13,-0.71,-1.42,336700,{"date":1960,"open":1961,"high":1962,"low":1963,"close":1964,"change":501,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1964},"2025-11-12",51.36,51.89,49.74,49.84,-3.19,372600,{"date":1968,"open":1969,"high":1970,"low":1896,"close":1870,"change":53,"percent_change":1199,"volume":1971,"transactions":9,"vwap":1870},"2025-11-11",51.15,51.66,257100,{"date":1973,"open":1974,"high":1975,"low":1952,"close":1832,"change":1063,"percent_change":809,"volume":1976,"transactions":9,"vwap":1832},"2025-11-10",50.38,51.74,437100,{"date":1978,"open":1979,"high":1980,"low":1919,"close":1974,"change":1578,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1974},"2025-11-07",48.95,50.82,2.92,559100,{"date":1984,"open":1985,"high":1986,"low":1987,"close":1979,"change":1988,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1979},"2025-11-06",48.51,49.16,47.57,0.47,0.97,354100,{"date":1992,"open":1993,"high":1927,"low":1994,"close":1995,"change":988,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1995},"2025-11-05",47.42,46.62,48.48,4.46,481400,{"date":1999,"open":2000,"high":2001,"low":2002,"close":2003,"change":1456,"percent_change":1355,"volume":2004,"transactions":9,"vwap":2003},"2025-11-04",45.96,46.98,45.83,46.41,301400,{"date":2006,"open":2007,"high":2008,"low":2009,"close":2010,"change":1503,"percent_change":2011,"volume":2012,"transactions":9,"vwap":2010},"2025-11-03",46.060001,47.049999,44.63,46.7,0.84,355100,{"date":2014,"open":2015,"high":2016,"low":2017,"close":2018,"change":1743,"percent_change":2019,"volume":2020,"transactions":9,"vwap":2018},"2025-10-31",46.57,47.080002,45.95,46.31,-1.24,286800,{"date":2022,"open":2023,"high":2024,"low":2025,"close":2026,"change":1158,"percent_change":2027,"volume":2028,"transactions":9,"vwap":2026},"2025-10-30",46.35,47.16,46.19,46.89,0.11,312200,{"date":2030,"open":2031,"high":2032,"low":2033,"close":2034,"change":2035,"percent_change":542,"volume":2036,"transactions":9,"vwap":2034},"2025-10-29",46.86,47.49,46.15,46.84,-0.34,225000,{"date":2038,"open":2039,"high":2040,"low":2039,"close":2041,"change":148,"percent_change":1448,"volume":2042,"transactions":9,"vwap":2041},"2025-10-28",46.55,47.48,47.18,174000,{"date":2044,"open":2045,"high":2046,"low":2047,"close":2048,"change":1549,"percent_change":2049,"volume":2050,"transactions":9,"vwap":2048},"2025-10-27",47.3,47.68,46.44,46.8,-1.18,274100,{"date":2052,"open":2053,"high":2054,"low":2053,"close":2055,"change":133,"percent_change":1254,"volume":2056,"transactions":9,"vwap":2055},"2025-10-24",46.9,48.13,47.36,264100,{"date":2058,"open":2059,"high":2060,"low":2061,"close":2062,"change":950,"percent_change":1766,"volume":2063,"transactions":9,"vwap":2062},"2025-10-23",46.24,46.83,45.57,46.58,257900,{"date":2065,"open":2066,"high":2067,"low":2068,"close":2069,"change":128,"percent_change":2070,"volume":2071,"transactions":9,"vwap":2069},"2025-10-22",45.55,46.17,44.71,45.9,0.88,362600,{"date":2073,"open":2074,"high":2075,"low":2076,"close":2077,"change":2078,"percent_change":2079,"volume":2080,"transactions":9,"vwap":2077},"2025-10-21",47.24,47.64,45.35,45.5,-2.01,-4.23,290800,{"date":2082,"open":2083,"high":2084,"low":2085,"close":2083,"change":2086,"percent_change":108,"volume":2087,"transactions":9,"vwap":2083},"2025-10-20",47.51,47.81,47.15,0.03,185600,{"date":2089,"open":2090,"high":2091,"low":2003,"close":2040,"change":1448,"percent_change":2092,"volume":2093,"transactions":9,"vwap":2040},"2025-10-17",46.56,47.53,1.74,397600,{"date":2095,"open":2096,"high":2097,"low":2098,"close":2099,"change":752,"percent_change":2100,"volume":2101,"transactions":9,"vwap":2099},"2025-10-16",46.53,46.96,45.81,46.67,0.6,496000,{"date":2103,"open":2104,"high":2105,"low":2106,"close":2107,"change":2108,"percent_change":2109,"volume":2110,"transactions":9,"vwap":2107},"2025-10-15",42.95,47.040001,42.6,46.39,3.91,9.2,483100,{"date":2112,"open":2113,"high":2114,"low":2115,"close":2116,"change":2117,"percent_change":1534,"volume":2118,"transactions":9,"vwap":2116},"2025-10-14",42.18,42.58,41.48,42.48,0.46,270800,{"date":2120,"open":2121,"high":2122,"low":2121,"close":2123,"change":103,"percent_change":1826,"volume":2124,"transactions":9,"vwap":2123},"2025-10-13",41.3,42.09,42.02,269600,{"date":2126,"open":2127,"high":2128,"low":144,"close":2129,"change":1928,"percent_change":2130,"volume":2131,"transactions":9,"vwap":2129},"2025-10-10",41.49,41.95,41.0099983,-1.56,330000,{"date":2133,"open":2134,"high":2135,"low":2127,"close":2136,"change":869,"percent_change":1455,"volume":2137,"transactions":9,"vwap":2136},"2025-10-09",41.97,42.33,41.66,211400,{"date":2139,"open":2140,"high":2141,"low":2142,"close":2143,"change":2144,"percent_change":1248,"volume":2145,"transactions":9,"vwap":2143},"2025-10-08",42.040001,42.43,41.41,41.74,-0.2,240900,{"date":2147,"open":2148,"high":2135,"low":2149,"close":2150,"change":1157,"percent_change":571,"volume":2151,"transactions":9,"vwap":2150},"2025-10-07",41.96,41.26,41.94,301900,{"date":2153,"open":2154,"high":2155,"low":2156,"close":2157,"change":1063,"percent_change":1766,"volume":2158,"transactions":9,"vwap":2157},"2025-10-06",41.27,42.34,39.94,41.9,276800,{"date":2160,"open":2161,"high":2162,"low":2161,"close":2163,"change":428,"percent_change":1557,"volume":2164,"transactions":9,"vwap":2163},"2025-10-03",40.48,41.58,41.29,291000,{"date":2166,"open":2167,"high":2168,"low":2169,"close":2170,"change":2171,"percent_change":1504,"volume":2172,"transactions":9,"vwap":2170},"2025-10-02",40.029999,40.55,39.7,40.46,0.23,302100,{"date":2174,"open":2175,"high":2176,"low":2177,"close":2178,"change":2179,"percent_change":2180,"volume":2181,"transactions":9,"vwap":2178},"2025-10-01",39.56,40.45,39.23,40.23,0.42,1.06,330600,{"date":2183,"open":2184,"high":2185,"low":2186,"close":2187,"change":1440,"percent_change":153,"volume":2188,"transactions":9,"vwap":2187},"2025-09-30",39.6,39.96,39.16,39.81,312900,{"date":2190,"open":2191,"high":2191,"low":2192,"close":2193,"change":2194,"percent_change":2195,"volume":2196,"transactions":9,"vwap":2193},"2025-09-29",40.57,39.17,39.67,-0.96,-2.36,315200,{"date":2198,"open":2199,"high":2200,"low":2201,"close":2202,"change":1133,"percent_change":1685,"volume":2203,"transactions":9,"vwap":2202},"2025-09-26",39.74,40.66,39.72,40.63,379300,{"date":2205,"open":2169,"high":2206,"low":2207,"close":2208,"change":1182,"percent_change":2209,"volume":2210,"transactions":9,"vwap":2208},"2025-09-25",39.9,39.33,39.69,0.51,262100,{"date":2212,"open":2213,"high":2214,"low":2215,"close":2216,"change":2217,"percent_change":2218,"volume":2219,"transactions":9,"vwap":2216},"2025-09-24",38.69,39.63,38.51,39.49,0.89,2.31,297000,{"date":2221,"open":2222,"high":2223,"low":2224,"close":2225,"change":306,"percent_change":1504,"volume":2226,"transactions":9,"vwap":2225},"2025-09-23",38.25,39,38.080002,38.6,357900,{"date":2228,"open":2229,"high":2229,"low":2230,"close":2231,"change":1943,"percent_change":1928,"volume":2232,"transactions":9,"vwap":2231},"2025-09-22",38.65,37.69,38.38,348000,{"date":2234,"open":2235,"high":2235,"low":2236,"close":2237,"change":2238,"percent_change":2239,"volume":2240,"transactions":9,"vwap":2237},"2025-09-19",40.17,38.57,38.63,-1.45,-3.62,3807500,{"date":2242,"open":2243,"high":2244,"low":2245,"close":2246,"change":294,"percent_change":2247,"volume":2248,"transactions":9,"vwap":2246},"2025-09-18",39.46,40.41,39.099998,40.080002,1.57,503200,{"date":2250,"open":2251,"high":2252,"low":2253,"close":2243,"change":894,"percent_change":274,"volume":2254,"transactions":9,"vwap":2243},"2025-09-17",40.18,40.47,39.38,676800,{"date":2256,"open":2225,"high":2257,"low":2258,"close":2259,"change":1301,"percent_change":2260,"volume":2261,"transactions":9,"vwap":2259},"2025-09-16",40.12,38.33,40.099998,4.29,510100,{"date":2263,"open":2208,"high":2264,"low":2265,"close":2266,"change":2267,"percent_change":2268,"volume":2269,"transactions":9,"vwap":2266},"2025-09-15",40.060001,38.37,38.45,-1.78,-4.42,581100,{"date":2271,"open":2272,"high":2273,"low":2235,"close":2178,"change":1006,"percent_change":501,"volume":2274,"transactions":9,"vwap":2178},"2025-09-12",40.68,40.77,150400,{"date":2276,"open":2156,"high":2277,"low":2278,"close":2279,"change":951,"percent_change":2280,"volume":2164,"transactions":9,"vwap":2279},"2025-09-11",40.98,39.79,40.9,2.33,{"date":2282,"open":2283,"high":2284,"low":2285,"close":2284,"change":2286,"percent_change":2086,"volume":2287,"transactions":9,"vwap":2284},"2025-09-10",39.77,39.97,39.15,0.01,244500,{"date":2289,"open":2290,"high":2291,"low":2156,"close":2185,"change":903,"percent_change":469,"volume":2292,"transactions":9,"vwap":2185},"2025-09-09",40.87,41.38,230500,{"date":2294,"open":2295,"high":2295,"low":2296,"close":2279,"change":1362,"percent_change":2297,"volume":2298,"transactions":9,"vwap":2279},"2025-09-08",41.68,40.76,-1.21,306300,{"date":2300,"open":2301,"high":2302,"low":2303,"close":2301,"change":2304,"percent_change":960,"volume":2305,"transactions":9,"vwap":2301},"2025-09-05",41.4,42.36,41.18,-0.09,305600,{"date":2307,"open":2308,"high":2309,"low":2310,"close":2127,"change":2070,"percent_change":2311,"volume":2118,"transactions":9,"vwap":2127},"2025-09-04",40.89,41.89,40.88,2.17,{"date":2313,"open":2314,"high":2315,"low":2264,"close":2316,"change":510,"percent_change":845,"volume":2317,"transactions":9,"vwap":2316},"2025-09-03",40.37,40.85,40.61,271200,{"date":2319,"open":2272,"high":2296,"low":2320,"close":2321,"change":378,"percent_change":894,"volume":2322,"transactions":9,"vwap":2321},"2025-09-02",40.31,40.64,186400,{"date":2324,"open":2325,"high":2326,"low":2327,"close":2279,"change":1786,"percent_change":762,"volume":2328,"transactions":9,"vwap":2279},"2025-08-29",40.83,41.32,40.58,184800,{"date":2330,"open":2296,"high":2331,"low":2332,"close":2325,"change":761,"percent_change":143,"volume":2333,"transactions":9,"vwap":2325},"2025-08-28",40.96,39.92,194500,{"date":2335,"open":2336,"high":2303,"low":2257,"close":2337,"change":1182,"percent_change":53,"volume":2338,"transactions":9,"vwap":2337},"2025-08-27",40.21,40.7,216500,{"date":2340,"open":2341,"high":2291,"low":2342,"close":2343,"change":223,"percent_change":666,"volume":2344,"transactions":9,"vwap":2343},"2025-08-26",41.060001,40.2,40.5,243400,{"date":2346,"open":2347,"high":2348,"low":2321,"close":2349,"change":2350,"percent_change":1448,"volume":2351,"transactions":9,"vwap":2349},"2025-08-25",40.71,41.71,41.28,0.33,283400,{"date":2353,"open":2354,"high":2355,"low":2356,"close":2357,"change":2358,"percent_change":2359,"volume":2360,"transactions":9,"vwap":2357},"2025-08-22",38.79,41.040001,38.13,40.95,2.44,6.34,310800,{"date":2362,"open":2363,"high":2364,"low":2365,"close":2215,"change":2171,"percent_change":2100,"volume":2366,"transactions":9,"vwap":2215},"2025-08-21",37.98,38.91,37.91,303400,{"date":2368,"open":2369,"high":2370,"low":2371,"close":2372,"change":846,"percent_change":378,"volume":2373,"transactions":9,"vwap":2372},"2025-08-20",38.41,38.74,38.19,38.28,166500,{"date":2375,"open":2376,"high":2354,"low":2377,"close":2231,"change":1482,"percent_change":2217,"volume":2378,"transactions":9,"vwap":2231},"2025-08-19",38.2,37.99,186000,{"date":2380,"open":2381,"high":2382,"low":2383,"close":2384,"change":869,"percent_change":189,"volume":2385,"transactions":9,"vwap":2384},"2025-08-18",38.24,38.52,37.92,38.040001,172200,{"date":2387,"open":2388,"high":2237,"low":2377,"close":2389,"change":2390,"percent_change":1550,"volume":1724,"transactions":9,"vwap":2389},"2025-08-15",38.58,38.12,-0.33,{"date":2392,"open":149,"high":2393,"low":2231,"close":2266,"change":591,"percent_change":2394,"volume":2395,"transactions":9,"vwap":2266},"2025-08-14",40.15,-4.47,212100,{"date":2397,"open":2398,"high":2200,"low":2399,"close":2400,"change":2171,"percent_change":1504,"volume":2063,"transactions":9,"vwap":2400},"2025-08-13",40.02,39.8,40.25,{"date":2402,"open":2403,"high":2342,"low":2371,"close":2398,"change":2404,"percent_change":2405,"volume":2406,"transactions":9,"vwap":2398},"2025-08-12",38.61,1.75,4.57,325500,{"date":2408,"open":2409,"high":2410,"low":2411,"close":2412,"change":2350,"percent_change":295,"volume":2413,"transactions":9,"vwap":2412},"2025-08-11",38,38.32,37.63,38.27,363300,{"date":2415,"open":2416,"high":2417,"low":2418,"close":2419,"change":1288,"percent_change":1872,"volume":2420,"transactions":9,"vwap":2419},"2025-08-08",37.81,38.67,37.43,37.94,425000,{"date":2422,"open":2423,"high":2410,"low":2424,"close":2425,"change":2426,"percent_change":2427,"volume":2428,"transactions":9,"vwap":2425},"2025-08-07",36.6,36.51,37.65,1.46,4.03,527000,{"date":2430,"open":2431,"high":2432,"low":2433,"close":2434,"change":1897,"percent_change":2435,"volume":2436,"transactions":9,"vwap":2434},"2025-08-06",34.8,37.56,34.78,36.19,4.5,585900,{"date":2438,"open":2439,"high":2440,"low":2439,"close":2441,"change":509,"percent_change":2442,"volume":2443,"transactions":9,"vwap":2441},"2025-08-05",31.84,35.41,34.63,-0.06,572000,{"date":2445,"open":2446,"high":2447,"low":2448,"close":2449,"change":2450,"percent_change":862,"volume":2451,"transactions":9,"vwap":2449},"2025-08-04",34.7,35.69,34.099998,34.65,-0.04,530300,{"date":2453,"open":2454,"high":2455,"low":2449,"close":2456,"change":2457,"percent_change":2458,"volume":2459,"transactions":9,"vwap":2456},"2025-08-01",35.79,35.9,34.69,-1.23,-3.42,373900,{"date":2461,"open":2462,"high":2463,"low":2464,"close":2465,"change":833,"percent_change":439,"volume":1035,"transactions":9,"vwap":2465},"2025-07-31",35.89,36.14,35.73,35.92,{"date":2467,"open":2468,"high":2469,"low":2470,"close":2471,"change":377,"percent_change":2472,"volume":2473,"transactions":9,"vwap":2471},"2025-07-30",36.71,37.71,36.28,36.47,-0.49,270400,{"date":2475,"open":2476,"high":2468,"low":2477,"close":2478,"change":347,"percent_change":1206,"volume":2479,"transactions":9,"vwap":2478},"2025-07-29",36.15,35.55,36.65,489600,{"date":2481,"open":2482,"high":2483,"low":2484,"close":2485,"change":113,"percent_change":510,"volume":1617,"transactions":9,"vwap":2485},"2025-07-28",36.12,36.48,35.56,36.09,{"date":2487,"open":2488,"high":2434,"low":2489,"close":2490,"change":2286,"percent_change":2086,"volume":2491,"transactions":9,"vwap":2490},"2025-07-25",36.17,35.53,36.099998,321300,{"date":2493,"open":2494,"high":2495,"low":2496,"close":2485,"change":1957,"percent_change":2497,"volume":2498,"transactions":9,"vwap":2485},"2025-07-24",37.42,37.55,36.029999,-3.79,237400,{"date":2500,"open":2501,"high":2502,"low":2503,"close":2504,"change":1281,"percent_change":2505,"volume":2506,"transactions":9,"vwap":2504},"2025-07-23",36.84,37.7,36.7,37.51,2.49,274500,{"date":2508,"open":2509,"high":2510,"low":2509,"close":2423,"change":133,"percent_change":2511,"volume":2512,"transactions":9,"vwap":2423},"2025-07-22",35.91,37.0099983,2.18,333300,{"date":2514,"open":2515,"high":2516,"low":2517,"close":2518,"change":2035,"percent_change":903,"volume":2519,"transactions":9,"vwap":2518},"2025-07-21",36.37,36.72,35.77,35.82,200900,{"date":2521,"open":2522,"high":2523,"low":2485,"close":2524,"change":1456,"percent_change":2525,"volume":2526,"transactions":9,"vwap":2524},"2025-07-18",36.85,37.29,36.16,-0.8,184400,{"date":2528,"open":2529,"high":2530,"low":2531,"close":2532,"change":1943,"percent_change":450,"volume":2533,"transactions":9,"vwap":2532},"2025-07-17",36.56,37.13,36.23,36.45,208600,{"date":2535,"open":2536,"high":2537,"low":2529,"close":2503,"change":1362,"percent_change":1849,"volume":2538,"transactions":9,"vwap":2503},"2025-07-16",37.39,37.74,202200,{"date":2540,"open":2541,"high":2542,"low":2543,"close":2543,"change":242,"percent_change":818,"volume":2544,"transactions":9,"vwap":2543},"2025-07-15",37.97,38.060001,37.2,216900,{"date":2546,"open":2258,"high":2547,"low":2548,"close":2549,"change":1743,"percent_change":439,"volume":2550,"transactions":9,"vwap":2549},"2025-07-14",39.11,37.46,37.8,169200,{"date":2552,"open":2265,"high":2553,"low":2554,"close":2231,"change":845,"percent_change":377,"volume":2555,"transactions":9,"vwap":2231},"2025-07-11",38.8,37.93,166600,{"date":2557,"open":2558,"high":2245,"low":2559,"close":2266,"change":752,"percent_change":38,"volume":2560,"transactions":9,"vwap":2266},"2025-07-10",37.96,37.95,217600,{"date":2562,"open":2356,"high":2412,"low":2563,"close":2564,"change":1158,"percent_change":761,"volume":2565,"transactions":9,"vwap":2564},"2025-07-09",37.14,38.17,278300,{"date":2567,"open":2502,"high":2568,"low":2569,"close":2389,"change":1586,"percent_change":2570,"volume":2571,"transactions":9,"vwap":2389},"2025-07-08",38.75,37.5,1.68,311900,{"date":2573,"open":2574,"high":2403,"low":2536,"close":2575,"change":903,"percent_change":2576,"volume":2577,"transactions":9,"vwap":2575},"2025-07-07",38.02,37.49,-2.45,306800,{"date":2579,"open":2580,"high":2581,"low":2582,"close":2583,"change":2442,"percent_change":959,"volume":2584,"transactions":9,"vwap":2583},"2025-07-03",38.56,38.7,38.099998,38.43,98700,{"date":2586,"open":2363,"high":2568,"low":2587,"close":2588,"change":160,"percent_change":2589,"volume":2590,"transactions":9,"vwap":2588},"2025-07-02",37.62,38.49,1.96,253200,{"date":2592,"open":2593,"high":2215,"low":2593,"close":2594,"change":46,"percent_change":2595,"volume":2596,"transactions":9,"vwap":2594},"2025-07-01",36.5,37.75,2.72,501100,{"date":2598,"open":2599,"high":2522,"low":2518,"close":2600,"change":1063,"percent_change":2601,"volume":2602,"transactions":9,"vwap":2600},"2025-06-30",36.27,36.75,1.69,624800,{"date":2604,"open":2605,"high":2606,"low":2607,"close":2463,"change":833,"percent_change":2608,"volume":2609,"transactions":9,"vwap":2463},"2025-06-27",36.78,36.9,36.060001,-1.5,566200,{"date":2611,"open":2612,"high":2613,"low":2614,"close":2615,"change":2350,"percent_change":1281,"volume":2616,"transactions":9,"vwap":2615},"2025-06-26",36.58,36.96,36.29,36.69,187600,{"date":2618,"open":2619,"high":2619,"low":2620,"close":2621,"change":1709,"percent_change":1075,"volume":2622,"transactions":9,"vwap":2621},"2025-06-25",36.82,36.2,36.36,196600,{"date":2624,"open":2483,"high":2522,"low":2625,"close":2626,"change":752,"percent_change":1872,"volume":2627,"transactions":9,"vwap":2626},"2025-06-24",36.26,36.79,228500,{"date":2629,"open":2630,"high":2631,"low":2434,"close":2424,"change":1456,"percent_change":2632,"volume":2633,"transactions":9,"vwap":2424},"2025-06-23",36.81,37.28,-0.79,189400,{"date":2635,"open":2636,"high":2636,"low":2637,"close":2638,"change":869,"percent_change":960,"volume":2639,"transactions":9,"vwap":2638},"2025-06-20",37.52,36.76,36.8,1206700,{"date":2641,"open":2642,"high":2469,"low":2643,"close":2644,"change":1723,"percent_change":1921,"volume":2645,"transactions":9,"vwap":2644},"2025-06-18",37.18,36.86,36.88,329700,{"date":2647,"open":2648,"high":2649,"low":2650,"close":2642,"change":863,"percent_change":2651,"volume":2652,"transactions":9,"vwap":2642},"2025-06-17",37.15,37.73,36.91,-0.46,283700,{"date":2654,"open":2655,"high":2656,"low":2423,"close":2657,"change":2070,"percent_change":2658,"volume":2659,"transactions":9,"vwap":2657},"2025-06-16",36.62,37.76,37.35,2.41,392100,{"date":2661,"open":2662,"high":2663,"low":2664,"close":2471,"change":1448,"percent_change":2665,"volume":2666,"transactions":9,"vwap":2471},"2025-06-13",35.64,37.099998,34.71,2.27,343300,{"date":2668,"open":2669,"high":2670,"low":2671,"close":2672,"change":459,"percent_change":950,"volume":2673,"transactions":9,"vwap":2672},"2025-06-12",35.13,35.7,34.84,35.66,181400,{"date":2675,"open":2676,"high":2676,"low":2677,"close":2678,"change":222,"percent_change":2238,"volume":2679,"transactions":9,"vwap":2678},"2025-06-11",36,35.17,35.42,189300,{"date":2681,"open":2682,"high":2524,"low":2683,"close":2684,"change":777,"percent_change":2685,"volume":2686,"transactions":9,"vwap":2684},"2025-06-10",35.049999,34.76,35.94,3.51,215300,{"date":2688,"open":2689,"high":2690,"low":2691,"close":2692,"change":1158,"percent_change":1440,"volume":2693,"transactions":9,"vwap":2692},"2025-06-09",34.88,35.080002,34.38,34.72,500900,{"date":2695,"open":2696,"high":2697,"low":2698,"close":2699,"change":1988,"percent_change":2700,"volume":2701,"transactions":9,"vwap":2699},"2025-06-06",34.66,34.99,34.37,34.67,1.37,214200,{"date":2703,"open":2704,"high":2705,"low":2706,"close":2707,"change":2708,"percent_change":223,"volume":2709,"transactions":9,"vwap":2707},"2025-06-05",34.68,34.97,34.060001,34.2,-0.27,237900,{"date":2711,"open":2712,"high":2713,"low":2714,"close":2715,"change":2716,"percent_change":2717,"volume":2718,"transactions":9,"vwap":2715},"2025-06-04",35.46,35.59,34.31,34.47,-0.84,-2.38,216800,{"date":2720,"open":2721,"high":2722,"low":2723,"close":2724,"change":2725,"percent_change":2632,"volume":1649,"transactions":9,"vwap":2724},"2025-06-03",35.57,35.74,35.099998,35.31,-0.28,{"date":2727,"open":2728,"high":2729,"low":2730,"close":2713,"change":968,"percent_change":2171,"volume":2731,"transactions":9,"vwap":2713},"2025-06-02",35.71,35.83,35,290500,{"date":2733,"open":2734,"high":2735,"low":2734,"close":2736,"change":1708,"percent_change":894,"volume":2737,"transactions":9,"vwap":2736},"2025-05-30",35.39,35.93,35.51,516100,{"date":2739,"open":2740,"high":2741,"low":2742,"close":2722,"change":1199,"percent_change":2743,"volume":2744,"transactions":9,"vwap":2722},"2025-05-29",34.9,35.76,34.57,2.76,210800,{"date":2746,"open":2705,"high":2677,"low":2446,"close":2433,"change":1455,"percent_change":687,"volume":2747,"transactions":9,"vwap":2433},"2025-05-28",228000,{"date":2749,"open":2750,"high":2730,"low":2751,"close":2705,"change":1199,"percent_change":2752,"volume":2753,"transactions":9,"vwap":2705},"2025-05-27",34.52,34.27,2.82,219300,{"date":2755,"open":2756,"high":2757,"low":2758,"close":2759,"change":862,"percent_change":2760,"volume":2761,"transactions":9,"vwap":2759},"2025-05-23",33.34,34.14,33.2,34.0099983,-0.35,208800,{"date":2763,"open":2764,"high":2765,"low":2766,"close":2767,"change":2725,"percent_change":1921,"volume":2768,"transactions":9,"vwap":2767},"2025-05-22",34.17,34.43,33.82,34.13,229300,{"date":2770,"open":2771,"high":2724,"low":2772,"close":2773,"change":2297,"percent_change":2774,"volume":2775,"transactions":9,"vwap":2773},"2025-05-21",35.29,34.32,34.41,-3.4,230300,{"date":2777,"open":2778,"high":2735,"low":2779,"close":2780,"change":862,"percent_change":2035,"volume":2781,"transactions":9,"vwap":2780},"2025-05-20",35.68,35.28,35.62,231800,{"date":2783,"open":2784,"high":2676,"low":2785,"close":2722,"change":2390,"percent_change":336,"volume":2786,"transactions":9,"vwap":2722},"2025-05-19",35.81,35.36,228600,{"date":2788,"open":2785,"high":2789,"low":2790,"close":2791,"change":1586,"percent_change":2792,"volume":2793,"transactions":9,"vwap":2791},"2025-05-16",36.33,35.18,36.07,1.78,222000,{"date":2795,"open":2796,"high":2489,"low":2797,"close":2798,"change":571,"percent_change":752,"volume":2799,"transactions":9,"vwap":2798},"2025-05-15",35.21,34.62,35.44,301200,{"date":2801,"open":2802,"high":2482,"low":2803,"close":2803,"change":2804,"percent_change":2805,"volume":2806,"transactions":9,"vwap":2803},"2025-05-14",36.0099983,35.34,-1.02,-2.81,357400,{"date":2808,"open":2791,"high":2809,"low":2810,"close":2621,"change":253,"percent_change":2811,"volume":2812,"transactions":9,"vwap":2621},"2025-05-13",36.66,35.85,1.25,324600,{"date":2814,"open":2815,"high":2816,"low":2779,"close":2509,"change":2811,"percent_change":2817,"volume":2818,"transactions":9,"vwap":2509},"2025-05-12",35.95,36.32,3.61,476700,{"date":2820,"open":2698,"high":2821,"low":2759,"close":2696,"change":123,"percent_change":38,"volume":2822,"transactions":9,"vwap":2696},"2025-05-09",34.98,348600,{"date":2824,"open":2825,"high":2715,"low":2825,"close":2773,"change":2826,"percent_change":2109,"volume":2827,"transactions":9,"vwap":2773},"2025-05-08",31.53,2.9,629000,{"date":2829,"open":2830,"high":2692,"low":177,"close":2831,"change":2832,"percent_change":2833,"volume":2834,"transactions":9,"vwap":2831},"2025-05-07",34.44,31.51,-3.43,-9.82,915200,{"date":2836,"open":2524,"high":2515,"low":2740,"close":2837,"change":2838,"percent_change":2839,"volume":2840,"transactions":9,"vwap":2837},"2025-05-06",34.94,-2.04,-5.52,466600,{"date":2842,"open":2843,"high":2537,"low":2844,"close":2845,"change":997,"percent_change":2846,"volume":2847,"transactions":9,"vwap":2845},"2025-05-05",37.48,36.95,36.98,-2.2,294000,{"date":2849,"open":2850,"high":2224,"low":2536,"close":2416,"change":418,"percent_change":2851,"volume":2852,"transactions":9,"vwap":2416},"2025-05-02",37.64,1.29,202400,{"date":2854,"open":2855,"high":2856,"low":2857,"close":2858,"change":832,"percent_change":2859,"volume":2860,"transactions":9,"vwap":2858},"2025-05-01",37.37,37.78,36.92,37.33,-1.01,304400,{"date":2862,"open":2863,"high":2864,"low":2522,"close":2469,"change":2390,"percent_change":2865,"volume":2866,"transactions":9,"vwap":2469},"2025-04-30",37.6,38.09,-0.87,319100,{"date":2868,"open":2869,"high":2870,"low":2871,"close":2384,"change":846,"percent_change":378,"volume":2274,"transactions":9,"vwap":2384},"2025-04-29",38.07,38.14,37.59,{"date":2873,"open":2409,"high":2215,"low":2594,"close":2870,"change":975,"percent_change":143,"volume":2874,"transactions":9,"vwap":2870},"2025-04-28",176300,{"date":2876,"open":2265,"high":2265,"low":2877,"close":2574,"change":869,"percent_change":189,"volume":2878,"transactions":9,"vwap":2574},"2025-04-25",37.4,131000,{"date":2880,"open":2881,"high":2410,"low":2569,"close":2582,"change":459,"percent_change":1586,"volume":2882,"transactions":9,"vwap":2582},"2025-04-24",37.84,176000,{"date":2884,"open":2237,"high":2885,"low":2886,"close":2887,"change":509,"percent_change":2888,"volume":2889,"transactions":9,"vwap":2887},"2025-04-23",39.51,37.72,37.86,-0.05,202900,{"date":181,"open":2411,"high":2356,"low":2631,"close":2891,"change":123,"percent_change":138,"volume":2892,"transactions":9,"vwap":2891},37.88,293300]