[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MMYT":3,"homepage-market-summary":30,"stock-historical-MMYT":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"MMYT","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9,"is_fund":13,"issuer":9,"category":9},"MakeMyTrip Limited","Nasdaq",null,"Common Stock","MakeMyTrip Ltd is an online travel company that provides online booking solutions for day-to-day travel needs. The company's operating segments include Air ticketing; Hotels and packages; Bus ticketing; and Others. It generates maximum revenue from the Hotels and packages segment. The Hotels and packages segment includes internet-based platforms, call centers, and branch offices, which provide holiday packages and hotel reservations. Its Air ticketing segment includes internet-based platforms and provides the facility to book domestic and international air tickets. Geographically, it derives a majority of revenue from India and also has a presence in the United States, Singapore, United Arab Emirates, Saudi Arabia, and many others.","6,152",false,{"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},43.37,45.29,45.875,42.445,45,-1.63,-3.62,2252274.549855,19985,43.751,96.6,32.67,1263692.8145144184,16.7,4062,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"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",7818.93,44.98,0.58,true,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":13,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"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":13,"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":39,"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":39,"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":39,"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":39},"Technology","XLK",0.53,202,{"name":105,"etf":106,"change":107,"price":108,"is_up":39},"Financials","XLF",0.24,54.01,{"name":110,"etf":111,"change":112,"price":113,"is_up":13},"Healthcare","XLV",-0.17,167.09,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",1.2,111.75,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.9,81.77,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.47,63.75,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.87,171.58,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",0.46,49.73,{"name":140,"etf":141,"change":142,"price":143,"is_up":39},"Real Estate","XLRE",1.06,41.1,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",2.98,41.16,{"name":150,"etf":151,"change":152,"price":153,"is_up":39},"Comm Services","XLC",0.04,111.65,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":39},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":161,"name":162,"price":163,"change":137,"is_up":39},"QQQ","Invesco QQQ Trust",759.69,{"ticker":165,"name":166,"price":167,"change":46,"is_up":39},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":169,"name":170,"price":171,"change":172,"is_up":13},"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":178,"period_low":26,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":15,"start_date":182,"end_date":5},113.85,1213567,442951796.443119,-59.08,"2025-04-24",[184,185,195,206,216,226,236,247,257,266,276,285,296,305,315,326,336,346,357,366,376,387,398,409,420,430,441,452,463,474,483,494,505,516,526,536,546,556,567,578,587,596,605,615,626,635,645,655,664,673,684,694,703,713,723,734,745,752,760,769,778,785,791,800,807,815,823,829,837,846,854,862,869,876,883,890,899,907,914,923,932,941,950,959,968,976,983,991,998,1006,1012,1019,1028,1036,1044,1051,1059,1068,1076,1084,1092,1100,1107,1115,1121,1128,1136,1144,1153,1161,1168,1175,1184,1190,1198,1206,1213,1222,1231,1239,1247,1254,1259,1266,1275,1284,1291,1300,1307,1315,1324,1332,1339,1348,1357,1365,1372,1379,1388,1394,1401,1409,1418,1424,1431,1439,1447,1455,1462,1469,1476,1484,1491,1499,1506,1514,1521,1528,1535,1543,1551,1555,1563,1569,1577,1586,1595,1601,1609,1618,1625,1631,1640,1649,1658,1665,1670,1679,1687,1695,1704,1712,1721,1728,1736,1744,1752,1760,1767,1776,1785,1793,1801,1807,1816,1823,1830,1838,1845,1854,1862,1869,1877,1885,1894,1902,1911,1918,1925,1932,1941,1948,1956,1965,1974,1982,1989,1998,2005,2012,2019,2026,2035,2042,2050,2056,2065,2074,2082,2090,2098,2105,2112,2119,2128,2135,2144,2153,2161,2168,2174,2181,2190,2198,2207,2215,2222,2229,2236,2245,2252,2259,2268,2276,2283,2290,2298,2305,2313,2322,2329,2337,2345,2354,2361,2368,2376,2382,2391,2399,2407,2414,2420,2427,2434,2443,2452,2461,2467,2475,2482,2489,2496,2503,2510,2518,2526,2534,2539,2546,2554,2562,2571,2579,2584,2591,2598,2606,2614,2621,2628,2636,2643,2650,2657,2663,2671,2676,2683,2691,2699,2706,2713,2719,2727,2735,2740,2747,2754,2760,2768,2776,2784,2790,2797,2804,2811,2816,2825,2833,2840,2848,2855,2859,2865,2872,2879,2887,2894,2901,2907,2914,2920,2927,2933,2940,2946,2951,2957,2963,2969,2977,2984,2993,3000,3009,3017,3024,3031,3038,3044,3048,3054,3063,3071],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":186,"open":187,"high":188,"low":189,"close":19,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-05",45.22,45.665,44.055,0.38,0.85,1794683.616375,16546,45.0025,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-02",48.23,48.325,44.45,44.62,-3.13,-6.55,1568827.960759,20379,45.2256,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":159,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-01",47.9,48.42,47.2,47.75,1.17,620754.205267,11070,47.8836,{"date":217,"open":218,"high":219,"low":220,"close":210,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-30",47.3,47.84,45.805,0.08,0.17,1006112.470051,11580,47.205,{"date":227,"open":228,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-29",48.26,46.57,47.12,-0.27,-0.57,1521672.191951,10153,47.1634,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-28",46.75,47.81,45.52,47.39,0.64,1.37,792987.84653,10899,47.0462,{"date":248,"open":249,"high":250,"low":251,"close":238,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-25",47.14,47.51,46.1,-0.12,-0.26,880953.505769,9963,46.9293,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":221,"percent_change":222,"volume":263,"transactions":264,"vwap":265},"2026-09-24",46.6,47.36,46.14,46.87,1640087.629095,10310,46.6488,{"date":267,"open":268,"high":268,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-23",49.02,46.52,46.79,-1.55,-3.21,777633.841167,11954,47.1175,{"date":277,"open":278,"high":278,"low":239,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-22",49.06,48.34,0.37,0.77,517911.446086,9259,48.386,{"date":286,"open":287,"high":288,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-21",48.06,49.01,47.085,47.97,0.05,0.1,1006441.597853,14718,48.0855,{"date":297,"open":298,"high":299,"low":300,"close":301,"change":291,"percent_change":292,"volume":302,"transactions":303,"vwap":304},"2026-09-18",47.87,48.075,46.77,47.92,1355479.969139,10366,47.6942,{"date":306,"open":307,"high":308,"low":309,"close":298,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-17",48.83,48.99,47.79,0.01,0.02,440771.738892,8413,48.046,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-16",47.76,48.67,47.42,47.86,-0.04,-0.08,901899.925609,10427,48.1831,{"date":327,"open":328,"high":329,"low":330,"close":208,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-15",50.33,50.59,47.57,-2.65,-5.24,1143271.164888,14873,48.149,{"date":337,"open":338,"high":339,"low":340,"close":341,"change":137,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-14",49.9,50.96,49.71,50.55,0.92,569432.174893,10202,50.4447,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-11",49.92,50.49,48.09,50.09,1.01,2.06,628233.904543,10279,49.7479,{"date":358,"open":359,"high":360,"low":361,"close":362,"change":311,"percent_change":152,"volume":363,"transactions":364,"vwap":365},"2026-09-10",48.13,49.66,48,49.08,1201515.233284,16204,49.0103,{"date":367,"open":368,"high":369,"low":370,"close":278,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-09",52.65,53.235,48.1,-4.84,-8.98,1405324.345159,27294,49.7013,{"date":377,"open":378,"high":379,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-08",55.06,55.27,52.88,53.9,-1.72,-3.09,751589.999035,11983,53.6659,{"date":388,"open":389,"high":390,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-04",56.93,56.935,54.85,55.62,-1.51,-2.64,452270.02901,8782,55.6237,{"date":399,"open":400,"high":401,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-03",58,58.75,56.7,57.13,-0.55,-0.95,413733.292733,11570,57.1459,{"date":410,"open":411,"high":412,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-09-02",56.97,58.88,56.195,57.68,1.55,2.76,342986.076524,8509,57.634,{"date":421,"open":422,"high":400,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-09-01",57.23,55.72,56.13,-2.13,-3.66,408529.700758,9054,56.5374,{"date":431,"open":432,"high":433,"low":434,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-31",58.13,59.66,57.4,58.26,-0.76,-1.29,294516.728055,7184,58.2115,{"date":442,"open":443,"high":444,"low":445,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-28",58.37,59.53,58.08,59.02,0.84,1.44,298997.962189,7645,59.0037,{"date":453,"open":454,"high":455,"low":456,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-27",59.08,59.56,57.83,58.18,-0.98,-1.66,522702.704137,13877,58.4862,{"date":464,"open":465,"high":466,"low":467,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-26",60.21,60.75,58.51,59.16,-1.27,-2.1,456667.645141,10184,59.2788,{"date":475,"open":476,"high":477,"low":478,"close":479,"change":292,"percent_change":222,"volume":480,"transactions":481,"vwap":482},"2026-08-25",60.42,61.56,59.97,60.43,343272.849813,6961,60.8622,{"date":484,"open":485,"high":486,"low":487,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-24",59.87,60.695,59.06,60.33,-0.13,-0.22,313516.095787,9237,60.3417,{"date":495,"open":496,"high":497,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-21",61.78,62.18,60.25,60.46,-0.33,-0.54,300448.97515,6695,60.8843,{"date":506,"open":507,"high":508,"low":509,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-20",61.24,63.2,60.66,60.79,-0.45,-0.73,431509.413076,8770,61.4045,{"date":517,"open":518,"high":519,"low":520,"close":507,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-19",59.96,62.61,59.83,1.76,2.96,459307.4965,13007,61.4948,{"date":527,"open":528,"high":529,"low":530,"close":531,"change":490,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-18",59.32,60.445,58.9201,59.48,-0.37,216434.116316,8175,59.6842,{"date":537,"open":538,"high":539,"low":540,"close":541,"change":67,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-17",61.09,62.31,59.47,59.7,-1.19,480856.273478,13626,59.9854,{"date":547,"open":548,"high":549,"low":550,"close":476,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-14",61.43,61.645,60.04,-0.32,-0.53,256674.919742,6248,60.5293,{"date":557,"open":558,"high":559,"low":560,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-13",60.41,61.05,59.46,60.74,0.43,0.71,353025.262086,8706,60.3339,{"date":568,"open":569,"high":570,"low":571,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-12",61.41,62.48,59.95,60.31,-1.1,-1.79,466465.918193,10700,60.463,{"date":579,"open":580,"high":581,"low":580,"close":569,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-11",60.91,62.5,0.5,0.82,485777.812016,10984,61.5407,{"date":588,"open":589,"high":590,"low":591,"close":580,"change":122,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-10",60.09,61.82,59.7375,1.5,373236.493285,11740,60.8045,{"date":597,"open":589,"high":598,"low":599,"close":600,"change":321,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-08-07",60.96,59.5,60.01,-0.07,489153.831504,9451,60.065,{"date":606,"open":589,"high":607,"low":608,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-08-06",60.88,59.23,60.05,-1.15,-1.88,1067806.379182,16382,59.9349,{"date":616,"open":617,"high":618,"low":619,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-08-05",63.11,63.38,60.1065,61.2,-2.02,-3.2,1010979.019988,17316,61.1115,{"date":627,"open":628,"high":629,"low":559,"close":630,"change":448,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-08-04",61.5,64.28,63.22,2.33,1463543.295004,20906,63.1967,{"date":636,"open":637,"high":638,"low":639,"close":496,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-08-03",62.78,65,60.16,4.83,8.48,1484286.11835,22509,62.651,{"date":646,"open":647,"high":648,"low":649,"close":650,"change":489,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-31",56.92,57.55,55.53,56.95,-0.23,794858.61458,14924,56.7381,{"date":656,"open":657,"high":658,"low":659,"close":660,"change":601,"percent_change":252,"volume":661,"transactions":662,"vwap":663},"2026-07-30",57.02,59.79,55.8925,57.08,744252.09308,15108,57.0012,{"date":665,"open":108,"high":666,"low":108,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-29",57.94,57.15,3.43,6.38,811750.204455,17226,56.5537,{"date":674,"open":675,"high":676,"low":677,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-28",52.67,54.1,52.11,53.72,1.38,2.64,574131.975842,11142,53.5461,{"date":685,"open":686,"high":687,"low":686,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-27",50.57,52.55,52.34,3.11,6.32,662625.996272,13054,51.968,{"date":695,"open":696,"high":697,"low":698,"close":699,"change":152,"percent_change":221,"volume":700,"transactions":701,"vwap":702},"2026-07-24",49.86,50.15,48.7,49.23,883162.460536,14855,49.2817,{"date":704,"open":705,"high":706,"low":279,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":711,"vwap":712},"2026-07-23",50.58,51.53,49.19,-2.45,-4.74,723623.096517,13867,49.1335,{"date":714,"open":715,"high":715,"low":716,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":721,"vwap":722},"2026-07-22",55.7,51.345,51.64,-4.85,-8.59,1035423.117174,17645,52.9236,{"date":724,"open":725,"high":726,"low":727,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":732,"vwap":733},"2026-07-21",52.19,56.765,52.06,56.49,3.27,6.14,1083041.142445,14413,55.1079,{"date":735,"open":736,"high":737,"low":738,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":743,"vwap":744},"2026-07-20",54.32,55.89,53.08,53.22,-1.4,-2.56,732570.018001,16106,53.8907,{"date":746,"open":747,"high":748,"low":747,"close":749,"change":750,"percent_change":281,"volume":751,"transactions":9,"vwap":749},"2026-07-17",52.81,54.71,54.62,0.42,831800,{"date":753,"open":754,"high":754,"low":755,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":756},"2026-07-16",55.79,53.53,54.2,-1.03,-1.86,940100,{"date":761,"open":762,"high":763,"low":764,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-07-15",55.58,57.080002,54.9,55.23,-0.52,-0.93,606900,{"date":770,"open":771,"high":772,"low":773,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-07-14",55.94,56.83,54.36,55.75,-1.33,-2.33,858300,{"date":779,"open":780,"high":540,"low":781,"close":763,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":763},"2026-07-13",58.62,56.61,-1.54,-2.63,693800,{"date":786,"open":787,"high":485,"low":648,"close":780,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":780},"2026-07-10",58.9,0.6,1.03,783800,{"date":792,"open":793,"high":794,"low":795,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-07-09",56.76,58.14,56.18,58.02,1.05,1.84,984400,{"date":801,"open":802,"high":400,"low":803,"close":411,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":411},"2026-07-08",57.099998,55.13,-1.73,-2.95,1524000,{"date":808,"open":809,"high":810,"low":809,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-07-07",58.23,60.67,58.7,1.35,2.35,961200,{"date":816,"open":467,"high":817,"low":818,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-07-06",58.8,57.060001,57.35,-0.92,-1.58,964500,{"date":824,"open":825,"high":826,"low":827,"close":828,"change":221,"percent_change":82,"volume":759,"transactions":9,"vwap":828},"2026-07-02",58.19,58.49,56.55,58.27,{"date":830,"open":831,"high":832,"low":833,"close":825,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":825},"2026-07-01",53.55,58.54,53.18,4.9,9.19,1845400,{"date":838,"open":839,"high":840,"low":841,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-06-30",52.94,54.43,52.0099983,53.29,-0.6,-1.11,969900,{"date":847,"open":848,"high":849,"low":850,"close":851,"change":96,"percent_change":852,"volume":853,"transactions":9,"vwap":851},"2026-06-29",54.12,55.15,53.21,53.89,0.96,1215400,{"date":855,"open":856,"high":848,"low":857,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-06-26",51.78,51.56,53.38,1.25,2.4,1350900,{"date":863,"open":864,"high":865,"low":866,"close":867,"change":60,"percent_change":132,"volume":868,"transactions":9,"vwap":867},"2026-06-25",51.16,52.2,50.07,52.13,2226000,{"date":870,"open":238,"high":871,"low":238,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-06-24",52.07,51.68,5.11,10.97,3013200,{"date":877,"open":878,"high":879,"low":880,"close":229,"change":46,"percent_change":881,"volume":882,"transactions":9,"vwap":229},"2026-06-23",45.65,47.080002,45.63,1.04,493100,{"date":884,"open":885,"high":361,"low":885,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-06-22",45.3,46.09,-0.63,-1.35,1054300,{"date":891,"open":892,"high":893,"low":894,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-06-18",46,47,45.11,46.72,1.27,2.79,887100,{"date":900,"open":901,"high":902,"low":903,"close":904,"change":651,"percent_change":905,"volume":906,"transactions":9,"vwap":904},"2026-06-17",45.61,46.9,44.94,45.45,-0.5,1002500,{"date":908,"open":909,"high":910,"low":911,"close":912,"change":89,"percent_change":46,"volume":913,"transactions":9,"vwap":912},"2026-06-16",45.25,47.11,44.61,45.68,923600,{"date":915,"open":916,"high":917,"low":918,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-06-15",46.74,49.99,44.8,45.46,2.31,5.35,2464100,{"date":924,"open":925,"high":926,"low":927,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-06-12",42.72,44.9,41.4,43.15,1.41,3.38,2044500,{"date":933,"open":934,"high":935,"low":936,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-06-11",38.83,41.77,38.26,41.74,2.68,6.86,2477200,{"date":942,"open":943,"high":944,"low":945,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-06-10",40.73,41.97,39.02,39.060001,-1.97,-4.8,663300,{"date":951,"open":952,"high":953,"low":954,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-06-09",42.0099983,44.080002,41,41.029999,-0.67,-1.61,913700,{"date":960,"open":961,"high":962,"low":963,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-06-08",44,44.5,41.64,41.7,-2.39,-5.42,1230500,{"date":969,"open":970,"high":971,"low":972,"close":973,"change":974,"percent_change":965,"volume":975,"transactions":9,"vwap":973},"2026-06-05",45.35,45.66,43.88,44.09,-1.08,362500,{"date":977,"open":978,"high":262,"low":979,"close":980,"change":981,"percent_change":521,"volume":982,"transactions":9,"vwap":980},"2026-06-04",45.19,45.14,45.17,0.78,554300,{"date":984,"open":985,"high":986,"low":987,"close":988,"change":708,"percent_change":989,"volume":990,"transactions":9,"vwap":988},"2026-06-03",46.71,47.44,43.41,44.39,-5.23,1272800,{"date":992,"open":210,"high":993,"low":892,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-06-02",47.89,46.84,-0.48,-1.01,554800,{"date":999,"open":1000,"high":1001,"low":1002,"close":1003,"change":38,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1003},"2026-06-01",46.55,47.99,46.33,47.32,1.24,555300,{"date":1007,"open":250,"high":1008,"low":985,"close":916,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":916},"2026-05-29",48.11,-0.59,-1.25,618200,{"date":1013,"open":1014,"high":993,"low":953,"close":1015,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1015},"2026-05-28",44.49,47.33,2.46,5.48,800700,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1024,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2026-05-27",42.54,45.37,42.22,44.87,2.55,6.03,1017900,{"date":1029,"open":1030,"high":1031,"low":1032,"close":1033,"change":1034,"percent_change":996,"volume":1035,"transactions":9,"vwap":1033},"2026-05-26",43,43.54,41.9,42.32,-0.43,984200,{"date":1037,"open":1030,"high":1038,"low":1039,"close":1040,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1040},"2026-05-22",43.86,42.2,42.75,-0.25,-0.58,469600,{"date":1045,"open":1046,"high":987,"low":1047,"close":1030,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1030},"2026-05-21",42.53,41.41,0.07,0.16,1271700,{"date":1052,"open":1053,"high":1054,"low":954,"close":1055,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1055},"2026-05-20",41.68,43.56,42.93,1.47,3.55,1242800,{"date":1060,"open":1061,"high":1062,"low":1063,"close":1064,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1064},"2026-05-19",44.93,45.5,39.07,41.46,-3.47,-7.72,2215800,{"date":1069,"open":1070,"high":1071,"low":1072,"close":1061,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1061},"2026-05-18",43.9,45.9,43.31,1.63,3.76,1150100,{"date":1077,"open":1078,"high":1079,"low":1080,"close":1081,"change":291,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1081},"2026-05-15",43.029999,43.84,42.5,43.3,0.12,1308500,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1089,"change":1082,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1089},"2026-05-14",43.51,44.46,43.040001,43.25,0.28,859500,{"date":1093,"open":988,"high":1094,"low":1095,"close":1096,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1096},"2026-05-13",44.76,42.7,43.13,-1.84,-4.09,744600,{"date":1101,"open":892,"high":1102,"low":903,"close":1103,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1103},"2026-05-12",46.95,44.97,-1.32,-2.85,657200,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1112,"change":271,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1112},"2026-05-11",46.16,47.16,45.2,46.29,-3.24,922400,{"date":1116,"open":696,"high":349,"low":1117,"close":219,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":219},"2026-05-08",47.31,-2.67,-5.29,615500,{"date":1122,"open":1123,"high":1124,"low":1123,"close":1125,"change":1126,"percent_change":353,"volume":1127,"transactions":9,"vwap":1125},"2026-05-07",49.49,51.09,50.51,1.02,870500,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1123,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1123},"2026-05-06",48.76,50.13,48.37,2.43,5.16,587600,{"date":1137,"open":1138,"high":1139,"low":1140,"close":1141,"change":1142,"percent_change":562,"volume":1143,"transactions":9,"vwap":1141},"2026-05-05",46.89,47.6,46.3,47.060001,0.2,716100,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1149,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1149},"2026-05-04",48.2,48.97,46.15,46.86,-1.34,-2.78,1430800,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1146,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1146},"2026-05-01",48.07,49,47.56,0.99,2.1,895600,{"date":1162,"open":1163,"high":359,"low":1164,"close":1165,"change":500,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1165},"2026-04-30",47.63,46.49,47.21,-0.69,908900,{"date":1169,"open":1170,"high":1171,"low":1170,"close":1172,"change":563,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1172},"2026-04-29",46.47,47.65,47.54,1.52,1207900,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1180,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1180},"2026-04-28",46.97,47.24,46.51,46.83,-0.38,-0.8,1156600,{"date":1185,"open":1186,"high":1171,"low":1186,"close":1165,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1165},"2026-04-27",46.099998,1.19,2.59,1083000,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1195,"change":190,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1195},"2026-04-24",45.6,46.19,44.99,46.02,0.83,670400,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1203,"change":1204,"percent_change":766,"volume":1205,"transactions":9,"vwap":1203},"2026-04-23",45.18,45.69,44.66,45.64,-0.24,680100,{"date":1207,"open":301,"high":1208,"low":1209,"close":1210,"change":470,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1210},"2026-04-22",48.060001,45.13,45.88,-4.38,1203900,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1218,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1218},"2026-04-21",49.21,50.080002,47.77,47.98,-1.65,-3.32,974500,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1227,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1227},"2026-04-20",50,50.36,49.080002,49.63,-1.39,-2.72,1065400,{"date":1232,"open":1233,"high":1234,"low":1233,"close":1235,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1235},"2026-04-17",48.98,51.39,51.02,3.17,6.62,2582400,{"date":1240,"open":1241,"high":1242,"low":994,"close":1243,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1243},"2026-04-16",47.4,48.25,47.85,0.94,2,1946800,{"date":1248,"open":16,"high":1249,"low":1209,"close":1250,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1250},"2026-04-15",47.88,46.91,2.29,5.13,2092700,{"date":1255,"open":1054,"high":1256,"low":1040,"close":200,"change":1257,"percent_change":1057,"volume":1258,"transactions":9,"vwap":200},"2026-04-14",44.71,1.53,1634400,{"date":1260,"open":1261,"high":1089,"low":1262,"close":1263,"change":1264,"percent_change":1017,"volume":1265,"transactions":9,"vwap":1263},"2026-04-13",40.16,39.96,43.09,2.24,954600,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1271,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1271},"2026-04-10",42.060001,42.23,40.27,40.85,-0.74,-1.78,1043300,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1280,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1280},"2026-04-09",41.47,42.74,40.6,41.59,-0.9,-2.12,1247500,{"date":1285,"open":954,"high":1286,"low":954,"close":1287,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1287},"2026-04-08",44.81,42.49,4.22,11.03,2401500,{"date":1292,"open":1293,"high":1294,"low":1295,"close":1296,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1296},"2026-04-07",40.69,40.95,37.41,38.27,-2.47,-6.06,1711400,{"date":1301,"open":1302,"high":1303,"low":1302,"close":1304,"change":122,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1304},"2026-04-06",39.37,42.049999,40.74,2.26,1906500,{"date":1308,"open":1309,"high":1310,"low":1309,"close":1311,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1311},"2026-04-02",36.5,40.28,39.84,1.96,5.17,2011800,{"date":1316,"open":1317,"high":1318,"low":1319,"close":1320,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1320},"2026-04-01",38.0099983,39.75,37.51,37.88,0.59,1.58,2444200,{"date":1325,"open":1326,"high":1327,"low":1328,"close":1329,"change":342,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1329},"2026-03-31",36.99,37.98,34.64,37.29,2.53,2507700,{"date":1333,"open":1334,"high":1335,"low":26,"close":1336,"change":1048,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1336},"2026-03-30",35.82,36.7,36.37,0.19,3640400,{"date":1340,"open":1341,"high":1342,"low":1343,"close":1344,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1344},"2026-03-27",39.82,40.11,36.029999,36.3,-3.7,-9.25,2159000,{"date":1349,"open":1350,"high":1351,"low":1352,"close":1353,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1353},"2026-03-26",38.75,40.09,38.65,40,0.89,2.28,1606000,{"date":1358,"open":1359,"high":1360,"low":1361,"close":1362,"change":1182,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1362},"2026-03-25",40.92,41.49,38.23,39.11,-2,1583300,{"date":1366,"open":1367,"high":954,"low":1368,"close":1369,"change":436,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1369},"2026-03-24",40.25,39.2,39.91,-1.87,1994600,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1377,"change":1354,"percent_change":1264,"volume":1378,"transactions":9,"vwap":1377},"2026-03-23",40.38,42.85,39.87,40.67,1982500,{"date":1380,"open":1381,"high":1382,"low":1383,"close":1384,"change":1385,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1384},"2026-03-20",42.14,42.42,39.42,39.78,-2.97,-6.95,2411700,{"date":1389,"open":1390,"high":1391,"low":952,"close":1040,"change":489,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1040},"2026-03-19",42.31,43.63,-0.3,1234200,{"date":1395,"open":1202,"high":1396,"low":925,"close":1397,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1397},"2026-03-18",46.07,42.88,-2.84,-6.21,1785700,{"date":1402,"open":1403,"high":1404,"low":1405,"close":1406,"change":321,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1406},"2026-03-17",45.57,47.69,45.0099983,45.72,-0.09,1116900,{"date":1410,"open":1411,"high":1412,"low":1413,"close":1414,"change":1415,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1414},"2026-03-16",45.96,47.23,45.55,45.76,0.26,0.57,1189700,{"date":1419,"open":892,"high":1420,"low":1421,"close":1062,"change":1422,"percent_change":601,"volume":1423,"transactions":9,"vwap":1062},"2026-03-13",46.21,45.040001,-0.03,1221300,{"date":1425,"open":1426,"high":879,"low":1427,"close":1428,"change":758,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1428},"2026-03-12",46.41,45.099998,45.53,-3.92,2007900,{"date":1432,"open":1433,"high":1434,"low":1435,"close":241,"change":1436,"percent_change":1437,"volume":1438,"transactions":9,"vwap":241},"2026-03-11",48.33,48.82,46.99,-1.24,-2.55,1084000,{"date":1440,"open":917,"high":1441,"low":1442,"close":1443,"change":1444,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1443},"2026-03-10",50.82,47.58,48.63,-1.68,-3.34,891300,{"date":1448,"open":1449,"high":1450,"low":1451,"close":1452,"change":1453,"percent_change":1065,"volume":1454,"transactions":9,"vwap":1452},"2026-03-09",50.2,51,48.55,50.31,-1.81,1371800,{"date":1456,"open":1457,"high":833,"low":1458,"close":1459,"change":1460,"percent_change":271,"volume":1461,"transactions":9,"vwap":1459},"2026-03-06",52,50.87,52.12,-0.82,2094800,{"date":1463,"open":1464,"high":1465,"low":308,"close":839,"change":1466,"percent_change":1467,"volume":1468,"transactions":9,"vwap":839},"2026-03-05",49.16,53.52,3.89,7.93,1771700,{"date":1470,"open":1471,"high":1472,"low":1146,"close":1473,"change":758,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1473},"2026-03-04",50.97,51.18,49.049999,-3.65,1861100,{"date":1477,"open":736,"high":1478,"low":1479,"close":1480,"change":1481,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1480},"2026-03-03",55.080002,50.48,50.91,-5.03,-8.99,2774700,{"date":1485,"open":1486,"high":1487,"low":1488,"close":771,"change":552,"percent_change":1489,"volume":1490,"transactions":9,"vwap":771},"2026-03-02",54.66,56.28,53.8,-0.94,1435700,{"date":1492,"open":1493,"high":1494,"low":1495,"close":1496,"change":393,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1496},"2026-02-27",57,57.49,55.6,56.47,-2.6,677600,{"date":1500,"open":1501,"high":457,"low":1502,"close":1503,"change":352,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1503},"2026-02-26",57.54,57.029999,57.98,1.77,561200,{"date":1507,"open":1508,"high":1509,"low":1510,"close":411,"change":1511,"percent_change":1512,"volume":1513,"transactions":9,"vwap":411},"2026-02-25",57.25,57.33,55.64,0.65,1.15,719000,{"date":1515,"open":1516,"high":1517,"low":840,"close":1518,"change":789,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1518},"2026-02-24",55.41,56.46,56.32,1.86,946600,{"date":1522,"open":1523,"high":1524,"low":1525,"close":1526,"change":172,"percent_change":469,"volume":1527,"transactions":9,"vwap":1526},"2026-02-23",55.09,55.63,54,55.29,1698700,{"date":1529,"open":1530,"high":411,"low":1531,"close":1532,"change":1049,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1532},"2026-02-20",56.0099983,54.8,56,0.29,1200500,{"date":1536,"open":1537,"high":1537,"low":1538,"close":1539,"change":1540,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1539},"2026-02-19",56.74,54.25,55.84,-1.31,-2.29,2796700,{"date":1544,"open":1545,"high":1546,"low":1547,"close":667,"change":1548,"percent_change":1549,"volume":1550,"transactions":9,"vwap":667},"2026-02-18",56.65,58.22,56.09,0.41,0.72,1073000,{"date":1552,"open":1553,"high":1503,"low":737,"close":1537,"change":53,"percent_change":132,"volume":1554,"transactions":9,"vwap":1537},"2026-02-17",56.63,1312100,{"date":1556,"open":401,"high":1557,"low":1558,"close":1559,"change":1560,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1559},"2026-02-13",58.77,54.59,56.25,-2.46,-4.19,4605500,{"date":1564,"open":658,"high":1565,"low":1566,"close":1567,"change":172,"percent_change":542,"volume":1568,"transactions":9,"vwap":1567},"2026-02-12",60.36,57.3,58.71,3174800,{"date":1570,"open":590,"high":1571,"low":1572,"close":1573,"change":1574,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1573},"2026-02-11",62.55,58.6,59.42,-2.92,-4.68,2808900,{"date":1578,"open":1579,"high":1580,"low":1581,"close":1582,"change":1583,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1582},"2026-02-10",59.86,63.51,59.49,62.34,3.15,5.32,4089800,{"date":1587,"open":1588,"high":1589,"low":1590,"close":1591,"change":1592,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1591},"2026-02-09",56.73,60.34,56.34,59.19,2.09,3.66,1548200,{"date":1596,"open":1597,"high":1598,"low":1599,"close":802,"change":310,"percent_change":311,"volume":1600,"transactions":9,"vwap":802},"2026-02-06",57.07,57.73,55.78,2511300,{"date":1602,"open":1603,"high":1604,"low":1605,"close":1606,"change":1073,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1606},"2026-02-05",55.73,57.86,54.76,57.09,2.94,3678400,{"date":1610,"open":1611,"high":1612,"low":1613,"close":1614,"change":1615,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1614},"2026-02-04",55.82,56.48,53.09,55.46,-0.36,-0.64,5301000,{"date":1619,"open":1620,"high":1621,"low":736,"close":1611,"change":1622,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1611},"2026-02-03",65.2,65.49,-7.81,-12.27,4796500,{"date":1626,"open":1627,"high":638,"low":1628,"close":1629,"change":859,"percent_change":1245,"volume":1630,"transactions":9,"vwap":1629},"2026-02-02",62.3,61.87,63.63,1120900,{"date":1632,"open":1633,"high":1634,"low":1635,"close":1636,"change":1637,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1636},"2026-01-30",62.2,63.72,61.25,62.38,0.32,0.52,1523400,{"date":1641,"open":1642,"high":1643,"low":1644,"close":1645,"change":1646,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1645},"2026-01-29",60.5,62.4,60.3,62.060001,1.79,2.97,3060000,{"date":1650,"open":1651,"high":1652,"low":1653,"close":1654,"change":1655,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1654},"2026-01-28",63,63.24,60.22,60.27,-2.5,-3.98,1458200,{"date":1659,"open":1660,"high":1661,"low":1662,"close":1663,"change":458,"percent_change":782,"volume":1664,"transactions":9,"vwap":1663},"2026-01-27",63.45,64.089996,62.71,62.77,1089500,{"date":1666,"open":1667,"high":1668,"low":1627,"close":128,"change":1512,"percent_change":798,"volume":1669,"transactions":9,"vwap":128},"2026-01-26",62.86,64.07,1074000,{"date":1671,"open":1672,"high":1673,"low":1674,"close":1675,"change":1676,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1675},"2026-01-23",65.91,67.36,62.0099983,62.6,-3.75,-5.65,3464200,{"date":1680,"open":1681,"high":1682,"low":1683,"close":1684,"change":1685,"percent_change":1004,"volume":1686,"transactions":9,"vwap":1684},"2026-01-22",67.22,68,66.019997,66.35,0.81,3307500,{"date":1688,"open":1689,"high":1689,"low":1690,"close":1691,"change":1692,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1691},"2026-01-21",74.87,65.53,65.54,-9.05,-12.13,4985600,{"date":1696,"open":1697,"high":1698,"low":1699,"close":1700,"change":1701,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1700},"2026-01-20",72.95,75.13,71.67,74.59,0.69,0.93,1648700,{"date":1705,"open":1706,"high":1707,"low":1708,"close":1709,"change":1710,"percent_change":232,"volume":1711,"transactions":9,"vwap":1709},"2026-01-16",73.5,74.92,72.84,73.9,-0.42,942200,{"date":1713,"open":1714,"high":1715,"low":1716,"close":1717,"change":1718,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1717},"2026-01-15",76.29,77,74.23,74.32,-2.31,-3.01,1027800,{"date":1722,"open":1723,"high":1723,"low":1724,"close":1725,"change":1726,"percent_change":74,"volume":1727,"transactions":9,"vwap":1725},"2026-01-14",78,74.9,76.63,-2.61,1201400,{"date":1729,"open":1730,"high":1731,"low":1732,"close":1733,"change":1734,"percent_change":981,"volume":1735,"transactions":9,"vwap":1733},"2026-01-13",78.059998,79.62,77.99,79.24,0.61,664700,{"date":1737,"open":1738,"high":1739,"low":1740,"close":1741,"change":1742,"percent_change":1422,"volume":1743,"transactions":9,"vwap":1741},"2026-01-12",78.53,79.7,78.38,78.63,-0.02,855200,{"date":1745,"open":1746,"high":1747,"low":1748,"close":1749,"change":1750,"percent_change":1575,"volume":1751,"transactions":9,"vwap":1749},"2026-01-09",82.64,83.26,77.64,78.65,-3.86,1101800,{"date":1753,"open":1754,"high":1755,"low":1756,"close":1757,"change":1758,"percent_change":1460,"volume":1759,"transactions":9,"vwap":1757},"2026-01-08",82.59,83.54,81.91,82.51,-0.68,810300,{"date":1761,"open":1762,"high":1763,"low":1764,"close":1765,"change":231,"percent_change":551,"volume":1766,"transactions":9,"vwap":1765},"2026-01-07",83.9,83.91,82.57,83.19,652700,{"date":1768,"open":1769,"high":1770,"low":1771,"close":1772,"change":1773,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1772},"2026-01-06",82.54,84.86,81.6,83.46,1.32,1.61,904600,{"date":1777,"open":1778,"high":1779,"low":1780,"close":1781,"change":1782,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1781},"2026-01-05",81.47,85.37,81.45,82.14,0.25,0.31,765400,{"date":1786,"open":1787,"high":1788,"low":1789,"close":1790,"change":651,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1790},"2026-01-02",82.29,82.58,80.52,81.89,-0.28,826800,{"date":1794,"open":1795,"high":1796,"low":1797,"close":1798,"change":1407,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1798},"2025-12-31",81.9,82.53,81.010002,82.12,-0.11,533300,{"date":1802,"open":1803,"high":1764,"low":1804,"close":1805,"change":651,"percent_change":1791,"volume":1806,"transactions":9,"vwap":1805},"2025-12-30",82.15,81.050003,82.21,660600,{"date":1808,"open":1809,"high":1810,"low":1811,"close":1812,"change":1813,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1812},"2025-12-29",83.089996,83.22,81.94,82.44,-0.81,-0.97,833000,{"date":1817,"open":1818,"high":1818,"low":1819,"close":1820,"change":1821,"percent_change":382,"volume":1822,"transactions":9,"vwap":1820},"2025-12-26",84.59,83.13,83.25,-1.46,406800,{"date":1824,"open":1825,"high":1826,"low":1827,"close":1828,"change":1182,"percent_change":1489,"volume":1829,"transactions":9,"vwap":1828},"2025-12-24",84.56,85.43,84.47,84.71,517700,{"date":1831,"open":1832,"high":1833,"low":1825,"close":1834,"change":1835,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1834},"2025-12-23",85.75,85.98,85.51,-0.77,-0.89,849000,{"date":1839,"open":1840,"high":1841,"low":1842,"close":1843,"change":1799,"percent_change":489,"volume":1844,"transactions":9,"vwap":1843},"2025-12-22",85.94,86.94,84.2,86.28,1068600,{"date":1846,"open":1847,"high":1848,"low":1849,"close":1850,"change":1851,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1850},"2025-12-19",83.6,86.57,83.37,86.39,2.63,3.14,1461500,{"date":1855,"open":1856,"high":1857,"low":1858,"close":1859,"change":1860,"percent_change":512,"volume":1861,"transactions":9,"vwap":1859},"2025-12-18",83.92,86,83.11,83.76,-0.62,1499600,{"date":1863,"open":1864,"high":1865,"low":1842,"close":1866,"change":1867,"percent_change":459,"volume":1868,"transactions":9,"vwap":1866},"2025-12-17",85.8,86.73,84.38,-1.42,1819500,{"date":1870,"open":1871,"high":1872,"low":1873,"close":1864,"change":1874,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1864},"2025-12-16",84.040001,86.42,83.86,1.21,1.43,1896200,{"date":1878,"open":1879,"high":1880,"low":1881,"close":1818,"change":1882,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1818},"2025-12-15",83,84.6,81.97,1.99,2.41,1867200,{"date":1886,"open":1887,"high":1888,"low":1889,"close":1890,"change":1891,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1890},"2025-12-12",79.18,82.78,78.8,82.6,4.09,5.21,2642600,{"date":1895,"open":1896,"high":1897,"low":1898,"close":1899,"change":1900,"percent_change":689,"volume":1901,"transactions":9,"vwap":1899},"2025-12-11",76,79.53,75.96,78.51,2.37,1218400,{"date":1903,"open":1904,"high":1905,"low":1906,"close":1907,"change":1908,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1907},"2025-12-10",71.53,76.22,71.2,76.14,4.43,6.18,1344500,{"date":1912,"open":1913,"high":1914,"low":1913,"close":1915,"change":1519,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1915},"2025-12-09",70,72.22,71.71,2.66,918600,{"date":1919,"open":1706,"high":1706,"low":1920,"close":1921,"change":1922,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1921},"2025-12-08",69.69,69.85,-3.84,-5.21,1047500,{"date":1926,"open":1927,"high":1928,"low":1929,"close":1930,"change":610,"percent_change":782,"volume":1931,"transactions":9,"vwap":1930},"2025-12-05",74.77,75.43,72.86,73.69,580400,{"date":1933,"open":1934,"high":1935,"low":1936,"close":1937,"change":1938,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1937},"2025-12-04",73.58,75.72,72.99,74.84,1.74,2.38,658800,{"date":1942,"open":1943,"high":1944,"low":1945,"close":1946,"change":88,"percent_change":1126,"volume":1947,"transactions":9,"vwap":1946},"2025-12-03",72,73.21,71.059998,73.099998,1092800,{"date":1949,"open":1950,"high":1936,"low":1951,"close":1952,"change":1953,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1952},"2025-12-02",72.11,70.75,72.36,-0.15,-0.21,652800,{"date":1957,"open":1958,"high":1959,"low":1960,"close":1961,"change":1962,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1961},"2025-12-01",71,72.92,70.9,72.51,1.12,1.57,661700,{"date":1966,"open":1967,"high":1968,"low":1969,"close":1970,"change":1971,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1970},"2025-11-28",70.48,72.2,70.099998,71.39,1.08,1.54,568800,{"date":1975,"open":1976,"high":1977,"low":1978,"close":1979,"change":1655,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1979},"2025-11-26",73,73.82,70.24,70.31,-3.43,1604000,{"date":1983,"open":1984,"high":1985,"low":1984,"close":1986,"change":222,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1986},"2025-11-25",72.41,74.25,72.81,0.23,741600,{"date":1990,"open":1991,"high":1992,"low":1993,"close":1994,"change":1995,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1994},"2025-11-24",73.83,74.88,72.37,72.64,-1.62,-2.18,584700,{"date":1999,"open":2000,"high":2001,"low":2002,"close":2003,"change":1875,"percent_change":1312,"volume":2004,"transactions":9,"vwap":2003},"2025-11-21",74.2,74.91,71.040001,74.26,677800,{"date":2006,"open":2007,"high":1992,"low":2008,"close":2009,"change":1835,"percent_change":2010,"volume":2011,"transactions":9,"vwap":2009},"2025-11-20",74.73,72.57,72.83,-1.05,1032600,{"date":2013,"open":2014,"high":2015,"low":2016,"close":2017,"change":490,"percent_change":1392,"volume":2018,"transactions":9,"vwap":2017},"2025-11-19",73.84,74.17,72.4,73.6,823900,{"date":2020,"open":2021,"high":2022,"low":2023,"close":1977,"change":2024,"percent_change":1204,"volume":2025,"transactions":9,"vwap":1977},"2025-11-18",73.41,75.14,72.94,-0.18,784000,{"date":2027,"open":2028,"high":2029,"low":2030,"close":2031,"change":2032,"percent_change":2033,"volume":2034,"transactions":9,"vwap":2031},"2025-11-17",77.040001,78.15,73.96,74,-2.21,-2.9,1108400,{"date":2036,"open":1896,"high":2037,"low":2038,"close":2039,"change":2040,"percent_change":222,"volume":2041,"transactions":9,"vwap":2039},"2025-11-14",77.65,74.64,76.21,0.13,886100,{"date":2043,"open":2044,"high":2045,"low":2046,"close":2047,"change":2048,"percent_change":821,"volume":2049,"transactions":9,"vwap":2047},"2025-11-13",77.3,78.42,76.029999,76.080002,-1.22,830100,{"date":2051,"open":2052,"high":2053,"low":2054,"close":2044,"change":2010,"percent_change":1150,"volume":2055,"transactions":9,"vwap":2044},"2025-11-12",77.92,78.57,76.54,600700,{"date":2057,"open":2058,"high":2059,"low":2060,"close":2061,"change":2062,"percent_change":2063,"volume":2064,"transactions":9,"vwap":2061},"2025-11-11",76.71,78.76,76.34,78.35,1.69,2.2,736200,{"date":2066,"open":2067,"high":2068,"low":2069,"close":2070,"change":2071,"percent_change":2072,"volume":2073,"transactions":9,"vwap":2070},"2025-11-10",78.029999,78.54,76.019997,76.66,-1.38,-1.77,1050400,{"date":2075,"open":2076,"high":2077,"low":2078,"close":2079,"change":766,"percent_change":2080,"volume":2081,"transactions":9,"vwap":2079},"2025-11-07",77.6,79,77.2,78.040001,-0.66,833200,{"date":2083,"open":2084,"high":2085,"low":2086,"close":2087,"change":740,"percent_change":2088,"volume":2089,"transactions":9,"vwap":2087},"2025-11-06",79.93,80.54,77.34,78.56,-1.75,1802200,{"date":2091,"open":2092,"high":2093,"low":2094,"close":2095,"change":2096,"percent_change":1875,"volume":2097,"transactions":9,"vwap":2095},"2025-11-05",78.43,80.26,78.34,79.96,1.13,885000,{"date":2099,"open":2100,"high":2101,"low":2102,"close":2103,"change":843,"percent_change":436,"volume":2104,"transactions":9,"vwap":2103},"2025-11-04",79.22,80.99,78.49,78.83,1336200,{"date":2106,"open":2107,"high":2108,"low":2109,"close":2110,"change":232,"percent_change":172,"volume":2111,"transactions":9,"vwap":2110},"2025-11-03",80,81.83,79.35,79.43,1151400,{"date":2113,"open":2114,"high":2115,"low":2116,"close":2107,"change":820,"percent_change":2117,"volume":2118,"transactions":9,"vwap":2107},"2025-10-31",81.48,82.52,79.89,-1.14,1376200,{"date":2120,"open":2121,"high":2122,"low":2123,"close":2124,"change":2125,"percent_change":2126,"volume":2127,"transactions":9,"vwap":2124},"2025-10-30",77.16,81.86,77.12,80.92,3.62,4.68,4494500,{"date":2129,"open":1811,"high":2130,"low":2131,"close":2044,"change":2132,"percent_change":2133,"volume":2134,"transactions":9,"vwap":2044},"2025-10-29",83.94,76.45,-3.45,-4.27,3685100,{"date":2136,"open":2137,"high":2138,"low":2139,"close":2140,"change":2141,"percent_change":2142,"volume":2143,"transactions":9,"vwap":2140},"2025-10-28",90,90.8,79.45,80.75,-9.22,-10.25,3782400,{"date":2145,"open":2146,"high":2147,"low":2148,"close":2149,"change":2150,"percent_change":2151,"volume":2152,"transactions":9,"vwap":2149},"2025-10-27",90.55,92.089996,89.87,89.97,0.27,0.3,693900,{"date":2154,"open":2155,"high":2156,"low":2157,"close":2158,"change":2159,"percent_change":191,"volume":2160,"transactions":9,"vwap":2158},"2025-10-24",88.99,90.33,88.96,89.7,0.76,697100,{"date":2162,"open":2163,"high":2164,"low":2165,"close":2166,"change":551,"percent_change":1615,"volume":2167,"transactions":9,"vwap":2166},"2025-10-23",89.9,91.36,88.74,88.94,1201900,{"date":2169,"open":2170,"high":2171,"low":2172,"close":2173,"change":1182,"percent_change":1836,"volume":1743,"transactions":9,"vwap":2173},"2025-10-22",90.38,91.010002,88.91,89.26,{"date":2175,"open":2176,"high":2177,"low":2178,"close":2179,"change":956,"percent_change":1272,"volume":2180,"transactions":9,"vwap":2179},"2025-10-21",90.23,90.78,88.54,90.059998,1152500,{"date":2182,"open":2183,"high":2184,"low":2185,"close":2186,"change":2187,"percent_change":2188,"volume":2189,"transactions":9,"vwap":2186},"2025-10-20",90.35,91.55,88.52,90.73,1.71,1.92,737500,{"date":2191,"open":2192,"high":2193,"low":2194,"close":2195,"change":2196,"percent_change":122,"volume":2197,"transactions":9,"vwap":2195},"2025-10-17",88.25,89.89,88,89.019997,0.79,882300,{"date":2199,"open":2200,"high":2201,"low":2202,"close":2203,"change":2204,"percent_change":2205,"volume":2206,"transactions":9,"vwap":2203},"2025-10-16",91,91.16,87.95,88.23,-2.17,-2.4,1030100,{"date":2208,"open":2209,"high":2210,"low":2211,"close":2212,"change":405,"percent_change":2213,"volume":2214,"transactions":9,"vwap":2212},"2025-10-15",92.37,92.55,90.11,90.4,-1.04,591500,{"date":2216,"open":2217,"high":2218,"low":2219,"close":2220,"change":1281,"percent_change":458,"volume":2221,"transactions":9,"vwap":2220},"2025-10-14",91.19,91.92,90.010002,91.35,831900,{"date":2223,"open":2224,"high":2225,"low":2226,"close":2227,"change":1321,"percent_change":242,"volume":2228,"transactions":9,"vwap":2227},"2025-10-13",93.15,93.72,91.51,92.25,662800,{"date":2230,"open":2231,"high":25,"low":2226,"close":2232,"change":2233,"percent_change":2234,"volume":2235,"transactions":9,"vwap":2232},"2025-10-10",94.77,91.66,-2.77,-2.93,660900,{"date":2237,"open":2238,"high":2239,"low":2240,"close":2241,"change":2242,"percent_change":2243,"volume":2244,"transactions":9,"vwap":2241},"2025-10-09",92.07,95.28,91.64,94.43,1.75,1.89,1431500,{"date":2246,"open":2247,"high":2247,"low":2248,"close":2249,"change":2250,"percent_change":1821,"volume":2251,"transactions":9,"vwap":2249},"2025-10-08",94.26,91.8,92.68,-1.37,1107900,{"date":2253,"open":2254,"high":2255,"low":2256,"close":2257,"change":757,"percent_change":974,"volume":2258,"transactions":9,"vwap":2257},"2025-10-07",95.5,96.54,93.65,94.050003,852200,{"date":2260,"open":2261,"high":2262,"low":2263,"close":2264,"change":2265,"percent_change":2266,"volume":2267,"transactions":9,"vwap":2264},"2025-10-06",95.7,96.4,94.15,95.080002,0.63,0.67,444000,{"date":2269,"open":2270,"high":2271,"low":2272,"close":2273,"change":2274,"percent_change":1082,"volume":2275,"transactions":9,"vwap":2273},"2025-10-03",95.48,96.42,94.21,94.45,0.11,804400,{"date":2277,"open":2278,"high":2239,"low":2279,"close":2280,"change":1245,"percent_change":2281,"volume":2282,"transactions":9,"vwap":2280},"2025-10-02",93.27,92.080002,94.34,2.17,765500,{"date":2284,"open":2285,"high":2247,"low":2286,"close":2287,"change":2288,"percent_change":888,"volume":2289,"transactions":9,"vwap":2287},"2025-10-01",93.050003,92.17,92.34,-1.26,828900,{"date":2291,"open":2292,"high":2293,"low":2294,"close":2295,"change":2296,"percent_change":905,"volume":2297,"transactions":9,"vwap":2295},"2025-09-30",94.3,95.19,93.18,93.6,-0.47,1138300,{"date":2299,"open":2300,"high":2301,"low":2302,"close":2303,"change":843,"percent_change":887,"volume":2304,"transactions":9,"vwap":2303},"2025-09-29",95.4,96.79,93.95,94.07,980400,{"date":2306,"open":2307,"high":2308,"low":2309,"close":2310,"change":2311,"percent_change":844,"volume":2312,"transactions":9,"vwap":2310},"2025-09-26",96.92,98.010002,94.16,94.67,-1.06,692800,{"date":2314,"open":2315,"high":2316,"low":2317,"close":2318,"change":2319,"percent_change":2320,"volume":2321,"transactions":9,"vwap":2318},"2025-09-25",97.73,98.07,94.72,95.73,-1.52,-1.56,740700,{"date":2323,"open":2324,"high":2325,"low":2326,"close":2327,"change":159,"percent_change":1416,"volume":2328,"transactions":9,"vwap":2327},"2025-09-24",96.38,97.8,96,97.25,852700,{"date":2330,"open":2331,"high":2331,"low":2332,"close":2333,"change":2334,"percent_change":2335,"volume":2336,"transactions":9,"vwap":2333},"2025-09-23",101.27,96.61,96.7,-5.17,-5.08,910400,{"date":2338,"open":2339,"high":2340,"low":2341,"close":2342,"change":2343,"percent_change":2343,"volume":2344,"transactions":9,"vwap":2342},"2025-09-22",101.07,103.24,99.83,101.87,0.03,670300,{"date":2346,"open":2347,"high":2348,"low":2349,"close":2350,"change":2351,"percent_change":2352,"volume":2353,"transactions":9,"vwap":2350},"2025-09-19",100,102.51,99.29,101.84,2.56,2.58,1135100,{"date":2355,"open":2356,"high":2357,"low":2358,"close":2359,"change":1355,"percent_change":813,"volume":2360,"transactions":9,"vwap":2359},"2025-09-18",97.15,99.51,95.57,99.28,873500,{"date":2362,"open":2363,"high":2364,"low":2365,"close":2366,"change":1734,"percent_change":2265,"volume":2367,"transactions":9,"vwap":2366},"2025-09-17",96.71,97.69,95.81,97,1054000,{"date":2369,"open":2370,"high":2371,"low":2372,"close":2373,"change":957,"percent_change":2374,"volume":2375,"transactions":9,"vwap":2373},"2025-09-16",98,98.9,95.38,96.39,-1.64,1491300,{"date":2377,"open":2378,"high":2379,"low":2380,"close":2370,"change":1337,"percent_change":1337,"volume":2381,"transactions":9,"vwap":2370},"2025-09-15",97.71,99.48,97.34,2219900,{"date":2383,"open":2384,"high":2385,"low":2386,"close":2387,"change":2388,"percent_change":2389,"volume":2390,"transactions":9,"vwap":2387},"2025-09-12",100.97,101.089996,97.63,97.81,-2.89,-2.87,384300,{"date":2392,"open":2393,"high":2394,"low":2393,"close":2395,"change":2396,"percent_change":2397,"volume":2398,"transactions":9,"vwap":2395},"2025-09-11",95.8,102.25,100.7,5.05,5.28,1272900,{"date":2400,"open":2401,"high":2402,"low":2403,"close":2404,"change":2405,"percent_change":1541,"volume":2406,"transactions":9,"vwap":2404},"2025-09-10",97.95,98.6,95.44,95.65,-2.24,743900,{"date":2408,"open":2409,"high":2410,"low":2411,"close":2412,"change":1718,"percent_change":1718,"volume":2413,"transactions":9,"vwap":2412},"2025-09-09",100.46,100.95,97.79,97.89,835600,{"date":2415,"open":2416,"high":2417,"low":2357,"close":2418,"change":1041,"percent_change":1041,"volume":2419,"transactions":9,"vwap":2418},"2025-09-08",100.45,101.4,100.2,542900,{"date":2421,"open":2422,"high":2423,"low":2424,"close":2416,"change":2425,"percent_change":2425,"volume":2426,"transactions":9,"vwap":2416},"2025-09-05",100.66,102.33,99.2,0.36,897000,{"date":2428,"open":2429,"high":2416,"low":2430,"close":2431,"change":2432,"percent_change":2432,"volume":2433,"transactions":9,"vwap":2431},"2025-09-04",99.64,97.86,100.089996,0.06,576700,{"date":2435,"open":2436,"high":2437,"low":2438,"close":2439,"change":2440,"percent_change":2441,"volume":2442,"transactions":9,"vwap":2439},"2025-09-03",97.55,100.27,96.13,100.029999,4.39,4.59,753200,{"date":2444,"open":2445,"high":2446,"low":2447,"close":2448,"change":2449,"percent_change":2450,"volume":2451,"transactions":9,"vwap":2448},"2025-09-02",97.58,98.27,95.21,95.64,-3.11,-3.15,732300,{"date":2453,"open":2454,"high":2455,"low":2456,"close":2457,"change":2458,"percent_change":2459,"volume":2460,"transactions":9,"vwap":2457},"2025-08-29",100.34,100.94,98.61,98.75,-1.7,-1.69,538700,{"date":2462,"open":2463,"high":2464,"low":2465,"close":2416,"change":1229,"percent_change":394,"volume":2466,"transactions":9,"vwap":2416},"2025-08-28",103.059998,103.16,100.3,607300,{"date":2468,"open":2469,"high":2470,"low":2471,"close":2472,"change":242,"percent_change":2473,"volume":2474,"transactions":9,"vwap":2472},"2025-08-27",101.61,103.56,101.35,103.17,0.62,512100,{"date":2476,"open":2477,"high":2478,"low":2479,"close":2480,"change":2150,"percent_change":1415,"volume":2481,"transactions":9,"vwap":2480},"2025-08-26",102.31,102.62,100.81,102.53,607800,{"date":2483,"open":2484,"high":2485,"low":2486,"close":2487,"change":405,"percent_change":820,"volume":2488,"transactions":9,"vwap":2487},"2025-08-25",102.6,103.46,101.47,102.26,441500,{"date":2490,"open":2491,"high":2492,"low":2493,"close":2494,"change":813,"percent_change":631,"volume":2495,"transactions":9,"vwap":2494},"2025-08-22",101.29,104.43,100.78,103.21,613700,{"date":2497,"open":2498,"high":2499,"low":2500,"close":2501,"change":1867,"percent_change":1228,"volume":2502,"transactions":9,"vwap":2501},"2025-08-21",101.91,102.9,99.16,100.86,722200,{"date":2504,"open":2455,"high":2505,"low":2506,"close":2507,"change":2159,"percent_change":2508,"volume":2509,"transactions":9,"vwap":2507},"2025-08-20",102.42,99.94,102.28,0.75,657700,{"date":2511,"open":2512,"high":2513,"low":2514,"close":2515,"change":2516,"percent_change":353,"volume":2517,"transactions":9,"vwap":2515},"2025-08-19",99.010002,101.85,99,101.52,2.05,867300,{"date":2519,"open":2520,"high":2521,"low":2522,"close":2523,"change":2524,"percent_change":132,"volume":2525,"transactions":9,"vwap":2523},"2025-08-18",99.7,100.050003,98.22,99.47,0.86,603600,{"date":2527,"open":2528,"high":2529,"low":2530,"close":2456,"change":2531,"percent_change":2532,"volume":2533,"transactions":9,"vwap":2456},"2025-08-15",95,100.33,94.63,4.28,4.54,1300800,{"date":2535,"open":2326,"high":2326,"low":2536,"close":2537,"change":469,"percent_change":775,"volume":2538,"transactions":9,"vwap":2537},"2025-08-14",94.080002,94.33,513200,{"date":2540,"open":2541,"high":2542,"low":2543,"close":2544,"change":322,"percent_change":322,"volume":2545,"transactions":9,"vwap":2544},"2025-08-13",96.35,96.85,95.089996,95.6,829100,{"date":2547,"open":2548,"high":2549,"low":2550,"close":2551,"change":1512,"percent_change":2552,"volume":2553,"transactions":9,"vwap":2551},"2025-08-12",94.55,96.81,94.13,95.68,1.22,422500,{"date":2555,"open":2556,"high":2557,"low":2558,"close":2559,"change":2560,"percent_change":2560,"volume":2561,"transactions":9,"vwap":2559},"2025-08-11",94.19,95.3,93.44,94.53,-0.01,406400,{"date":2563,"open":2564,"high":2565,"low":2566,"close":2567,"change":2568,"percent_change":2569,"volume":2570,"transactions":9,"vwap":2567},"2025-08-08",95.24,95.42,93.71,94.54,-1.02,-1.07,497500,{"date":2572,"open":2573,"high":2574,"low":2575,"close":2576,"change":2352,"percent_change":2577,"volume":2578,"transactions":9,"vwap":2576},"2025-08-07",93.53,96.31,93.48,95.56,2.77,995100,{"date":2580,"open":2581,"high":2224,"low":2200,"close":2582,"change":107,"percent_change":1415,"volume":2583,"transactions":9,"vwap":2582},"2025-08-06",92.61,92.98,1003600,{"date":2585,"open":2586,"high":2273,"low":2587,"close":2588,"change":1460,"percent_change":2589,"volume":2590,"transactions":9,"vwap":2588},"2025-08-05",93.089996,91.87,92.74,-0.88,926800,{"date":2592,"open":2593,"high":2594,"low":2595,"close":2596,"change":1646,"percent_change":95,"volume":2597,"transactions":9,"vwap":2596},"2025-08-04",92.93,94.38,92.9,93.56,768100,{"date":2599,"open":2600,"high":2601,"low":2200,"close":2602,"change":2603,"percent_change":2604,"volume":2605,"transactions":9,"vwap":2602},"2025-08-01",92,93.57,91.77,-1.82,-1.94,802500,{"date":2607,"open":2608,"high":2609,"low":2610,"close":2611,"change":1126,"percent_change":2612,"volume":2613,"transactions":9,"vwap":2611},"2025-07-31",93.94,95.099998,93.07,93.59,1.1,1521400,{"date":2615,"open":2514,"high":2616,"low":2617,"close":2618,"change":202,"percent_change":2619,"volume":2620,"transactions":9,"vwap":2618},"2025-07-30",99.62,92.16,92.57,-6.61,2524300,{"date":2622,"open":2623,"high":2624,"low":2371,"close":2625,"change":2626,"percent_change":2205,"volume":2627,"transactions":9,"vwap":2625},"2025-07-29",101.64,102.75,99.12,-2.44,877200,{"date":2629,"open":2630,"high":2631,"low":2632,"close":2633,"change":542,"percent_change":2634,"volume":2635,"transactions":9,"vwap":2633},"2025-07-28",103.080002,104.33,100.63,101.56,-1.16,836500,{"date":2637,"open":2638,"high":2639,"low":2640,"close":2624,"change":2096,"percent_change":2641,"volume":2642,"transactions":9,"vwap":2624},"2025-07-25",101.86,103.5,100.83,1.11,780200,{"date":2644,"open":2645,"high":2646,"low":2647,"close":2648,"change":1791,"percent_change":231,"volume":2649,"transactions":9,"vwap":2648},"2025-07-24",102.5,103.37,100.61,101.62,1036000,{"date":2651,"open":2652,"high":2653,"low":2652,"close":2654,"change":592,"percent_change":2655,"volume":2656,"transactions":9,"vwap":2654},"2025-07-23",101.57,104.99,101.9,1.49,2088100,{"date":2658,"open":2541,"high":2659,"low":2541,"close":2660,"change":2661,"percent_change":416,"volume":2662,"transactions":9,"vwap":2660},"2025-07-22",102.34,100.4,2.7,2753800,{"date":2664,"open":2665,"high":2666,"low":2667,"close":2668,"change":1774,"percent_change":2669,"volume":2670,"transactions":9,"vwap":2668},"2025-07-21",96.5,98.16,95.49,97.7,1.68,1741100,{"date":2672,"open":2326,"high":2366,"low":2673,"close":2674,"change":2473,"percent_change":1511,"volume":2675,"transactions":9,"vwap":2674},"2025-07-18",95.13,96.089996,1216900,{"date":2677,"open":2678,"high":2438,"low":2679,"close":2680,"change":2641,"percent_change":2681,"volume":2682,"transactions":9,"vwap":2680},"2025-07-17",94.5,93.9,95.47,1.18,988200,{"date":2684,"open":2685,"high":2686,"low":2687,"close":2688,"change":812,"percent_change":2689,"volume":2690,"transactions":9,"vwap":2688},"2025-07-16",93.21,95.39,92.36,94.36,1.45,1258500,{"date":2692,"open":2693,"high":2694,"low":2695,"close":2696,"change":2516,"percent_change":2697,"volume":2698,"transactions":9,"vwap":2696},"2025-07-15",91.97,95.12,91.6,93.010002,2.25,1653800,{"date":2700,"open":2701,"high":2702,"low":2703,"close":2704,"change":292,"percent_change":2274,"volume":2705,"transactions":9,"vwap":2704},"2025-07-14",90.59,91.11,89.67,90.96,1051700,{"date":2707,"open":2708,"high":2709,"low":2710,"close":2711,"change":2288,"percent_change":2250,"volume":2712,"transactions":9,"vwap":2711},"2025-07-11",92.28,92.69,90.41,90.86,1529100,{"date":2714,"open":2715,"high":2716,"low":2717,"close":2718,"change":1436,"percent_change":775,"volume":967,"transactions":9,"vwap":2718},"2025-07-10",93.5,94.29,91.98,92.12,{"date":2720,"open":2721,"high":2722,"low":2723,"close":2724,"change":2725,"percent_change":469,"volume":2726,"transactions":9,"vwap":2724},"2025-07-09",94.83,95.61,92.87,93.36,-1.2,746400,{"date":2728,"open":2729,"high":2730,"low":2731,"close":2732,"change":2733,"percent_change":2117,"volume":2734,"transactions":9,"vwap":2732},"2025-07-08",95.58,96.77,94.019997,94.56,-1.09,745100,{"date":2736,"open":2565,"high":2737,"low":2738,"close":2404,"change":321,"percent_change":321,"volume":2739,"transactions":9,"vwap":2404},"2025-07-07",97.5,94.17,1040000,{"date":2741,"open":2742,"high":2743,"low":2537,"close":2744,"change":1963,"percent_change":2745,"volume":2746,"transactions":9,"vwap":2744},"2025-07-03",96.15,97.35,95.69,1.67,585000,{"date":2748,"open":2749,"high":2749,"low":2750,"close":2751,"change":2752,"percent_change":1616,"volume":2753,"transactions":9,"vwap":2751},"2025-07-02",95.75,93.17,94.12,-0.61,1887300,{"date":2755,"open":2743,"high":2756,"low":2678,"close":2757,"change":74,"percent_change":2758,"volume":2759,"transactions":9,"vwap":2757},"2025-07-01",98.43,94.73,-3.36,1723800,{"date":2761,"open":2762,"high":2763,"low":2764,"close":2765,"change":2766,"percent_change":2766,"volume":2767,"transactions":9,"vwap":2765},"2025-06-30",99.24,99.44,97.11,98.019997,-1.8,1692400,{"date":2769,"open":2770,"high":2771,"low":2772,"close":2773,"change":2774,"percent_change":1519,"volume":2775,"transactions":9,"vwap":2773},"2025-06-27",98.63,99.95,97.080002,99.82,1.82,1412500,{"date":2777,"open":2778,"high":2779,"low":2780,"close":2370,"change":2781,"percent_change":2782,"volume":2783,"transactions":9,"vwap":2370},"2025-06-26",97.94,98.13,96.3,2.92,3.07,1378900,{"date":2785,"open":2356,"high":2786,"low":2787,"close":2264,"change":2788,"percent_change":405,"volume":2789,"transactions":9,"vwap":2264},"2025-06-25",97.77,94.099998,-0.91,1412700,{"date":2791,"open":2609,"high":2792,"low":2793,"close":2794,"change":2795,"percent_change":834,"volume":2796,"transactions":9,"vwap":2794},"2025-06-24",98.25,94.089996,95.99,4.48,2482300,{"date":2798,"open":2799,"high":2800,"low":2801,"close":2226,"change":2802,"percent_change":1953,"volume":2803,"transactions":9,"vwap":2226},"2025-06-23",91.46,92.24,88.89,-0.14,2031700,{"date":2805,"open":2404,"high":2806,"low":2807,"close":2808,"change":1151,"percent_change":2809,"volume":2810,"transactions":9,"vwap":2808},"2025-06-20",97.51,91.44,91.65,-2.94,3051900,{"date":2812,"open":2702,"high":2372,"low":2813,"close":2241,"change":1607,"percent_change":2814,"volume":2815,"transactions":9,"vwap":2241},"2025-06-18",91.099998,3.21,13204700,{"date":2817,"open":2818,"high":2819,"low":2820,"close":2821,"change":2822,"percent_change":2823,"volume":2824,"transactions":9,"vwap":2821},"2025-06-17",90.5,94,87.71,91.49,-9.39,-9.31,7829900,{"date":2826,"open":2827,"high":2828,"low":2512,"close":2829,"change":2830,"percent_change":2831,"volume":2832,"transactions":9,"vwap":2829},"2025-06-16",99.22,102,100.88,2.16,2.19,619000,{"date":2834,"open":2835,"high":2836,"low":2837,"close":2838,"change":2458,"percent_change":2459,"volume":2839,"transactions":9,"vwap":2838},"2025-06-13",99.37,101,97.56,98.72,578900,{"date":2841,"open":2842,"high":2843,"low":2844,"close":2845,"change":2846,"percent_change":2745,"volume":2847,"transactions":9,"vwap":2845},"2025-06-12",98.14,101.12,97.26,100.42,1.65,559800,{"date":2849,"open":2850,"high":2851,"low":2370,"close":2852,"change":2853,"percent_change":2853,"volume":2854,"transactions":9,"vwap":2852},"2025-06-11",99.31,100.13,98.77,0,499300,{"date":2856,"open":2857,"high":2857,"low":2542,"close":2852,"change":820,"percent_change":820,"volume":2858,"transactions":9,"vwap":2852},"2025-06-10",99.58,602400,{"date":2860,"open":2418,"high":2861,"low":2862,"close":2863,"change":1182,"percent_change":1182,"volume":2864,"transactions":9,"vwap":2863},"2025-06-09",100.91,98.28,99.69,540700,{"date":2866,"open":2867,"high":2868,"low":2869,"close":2870,"change":562,"percent_change":562,"volume":2871,"transactions":9,"vwap":2870},"2025-06-06",101.15,103.19,100.07,100.49,842800,{"date":2873,"open":2874,"high":2875,"low":2876,"close":2877,"change":2204,"percent_change":1282,"volume":2878,"transactions":9,"vwap":2877},"2025-06-05",102.88,103.98,99.040001,100.059998,630200,{"date":2880,"open":2881,"high":2882,"low":2883,"close":2884,"change":2885,"percent_change":81,"volume":2886,"transactions":9,"vwap":2884},"2025-06-04",102.38,103.07,101.53,102.23,0.35,357900,{"date":2888,"open":2889,"high":2890,"low":2891,"close":2892,"change":888,"percent_change":1540,"volume":2893,"transactions":9,"vwap":2892},"2025-06-03",101.83,102.81,99.5,101.88,410200,{"date":2895,"open":2896,"high":2897,"low":2836,"close":2898,"change":2899,"percent_change":1963,"volume":2900,"transactions":9,"vwap":2898},"2025-06-02",101.25,103.53,103.23,1.6,441700,{"date":2902,"open":2903,"high":2904,"low":2845,"close":2905,"change":1181,"percent_change":532,"volume":2906,"transactions":9,"vwap":2905},"2025-05-30",101.82,102.43,101.63,332700,{"date":2908,"open":2909,"high":2910,"low":2911,"close":2912,"change":1702,"percent_change":342,"volume":2913,"transactions":9,"vwap":2912},"2025-05-29",101.5,102.13,99.67,102.010002,264500,{"date":2915,"open":2883,"high":2916,"low":2917,"close":2918,"change":222,"percent_change":222,"volume":2919,"transactions":9,"vwap":2918},"2025-05-28",101.93,99.98,101.080002,305600,{"date":2921,"open":2922,"high":2923,"low":2924,"close":2861,"change":1560,"percent_change":2925,"volume":2926,"transactions":9,"vwap":2861},"2025-05-27",105,105.23,100.9,-2.38,487300,{"date":2928,"open":2929,"high":2930,"low":2500,"close":2646,"change":680,"percent_change":2931,"volume":2932,"transactions":9,"vwap":2646},"2025-05-23",99.55,104.31,2.62,357400,{"date":2934,"open":2935,"high":2936,"low":2402,"close":2937,"change":2938,"percent_change":2938,"volume":2939,"transactions":9,"vwap":2937},"2025-05-22",100.74,101.51,100.73,0.09,437900,{"date":2941,"open":2630,"high":2942,"low":2632,"close":2943,"change":2449,"percent_change":2944,"volume":2945,"transactions":9,"vwap":2943},"2025-05-21",103.52,100.64,-3,374000,{"date":2947,"open":2948,"high":2948,"low":2477,"close":2949,"change":2311,"percent_change":996,"volume":2950,"transactions":9,"vwap":2949},"2025-05-20",104.5,103.75,315000,{"date":2952,"open":2953,"high":2954,"low":2494,"close":2955,"change":887,"percent_change":843,"volume":2956,"transactions":9,"vwap":2955},"2025-05-19",103.59,105.74,104.81,402600,{"date":2958,"open":2959,"high":2960,"low":2645,"close":2961,"change":2150,"percent_change":1415,"volume":2962,"transactions":9,"vwap":2961},"2025-05-16",103.66,106.25,105.44,691100,{"date":2964,"open":2965,"high":2966,"low":2922,"close":2967,"change":221,"percent_change":221,"volume":2968,"transactions":9,"vwap":2967},"2025-05-15",105.089996,108.5,105.17,638600,{"date":2970,"open":2971,"high":2972,"low":2973,"close":2965,"change":2974,"percent_change":2975,"volume":2976,"transactions":9,"vwap":2965},"2025-05-14",110,110.59,101.42,-1.5,-1.41,796800,{"date":2978,"open":2922,"high":2979,"low":2980,"close":2981,"change":2982,"percent_change":416,"volume":2983,"transactions":9,"vwap":2981},"2025-05-13",108.25,103.88,106.59,2.86,1071000,{"date":2985,"open":2986,"high":2987,"low":2988,"close":2989,"change":2990,"percent_change":2991,"volume":2992,"transactions":9,"vwap":2989},"2025-05-12",105.84,107.019997,100.62,103.73,5.81,5.93,1250600,{"date":2994,"open":2995,"high":2996,"low":2997,"close":2998,"change":2196,"percent_change":1685,"volume":2999,"transactions":9,"vwap":2998},"2025-05-09",98.099998,101.48,96.33,97.92,1312500,{"date":3001,"open":3002,"high":3003,"low":3004,"close":3005,"change":3006,"percent_change":3007,"volume":3008,"transactions":9,"vwap":3005},"2025-05-08",108.84,109.16,94.2,97.13,-14.91,-13.31,2470100,{"date":3010,"open":3011,"high":178,"low":3012,"close":3013,"change":3014,"percent_change":3015,"volume":3016,"transactions":9,"vwap":3013},"2025-05-07",109.99,109.81,112.040001,-0.46,-0.41,844700,{"date":3018,"open":3019,"high":3020,"low":3021,"close":3022,"change":172,"percent_change":887,"volume":3023,"transactions":9,"vwap":3022},"2025-05-06",111.43,112.75,110.94,112.5,705400,{"date":3025,"open":3026,"high":3027,"low":3028,"close":3029,"change":563,"percent_change":2265,"volume":3030,"transactions":9,"vwap":3029},"2025-05-05",112.2,113.4,111.52,113.21,371300,{"date":3032,"open":3033,"high":3034,"low":3033,"close":3022,"change":3035,"percent_change":3036,"volume":3037,"transactions":9,"vwap":3022},"2025-05-02",108.67,112.99,4.96,4.61,806500,{"date":3039,"open":2967,"high":3040,"low":3041,"close":3042,"change":3043,"percent_change":1188,"volume":1784,"transactions":9,"vwap":3042},"2025-05-01",108.65,104.78,107.54,2.72,{"date":3045,"open":2480,"high":2965,"low":2632,"close":3046,"change":1034,"percent_change":3015,"volume":3047,"transactions":9,"vwap":3046},"2025-04-30",104.82,791800,{"date":3049,"open":2922,"high":3050,"low":3051,"close":3052,"change":1511,"percent_change":2473,"volume":3053,"transactions":9,"vwap":3052},"2025-04-29",105.82,103.39,105.25,518900,{"date":3055,"open":3056,"high":3057,"low":3058,"close":3059,"change":3060,"percent_change":3061,"volume":3062,"transactions":9,"vwap":3059},"2025-04-28",107.81,108.32,102.79,104.6,-3.04,-2.82,607100,{"date":3064,"open":3065,"high":3066,"low":3067,"close":3068,"change":3069,"percent_change":415,"volume":3070,"transactions":9,"vwap":3068},"2025-04-25",104,107.91,103.89,107.64,1.64,565900,{"date":182,"open":3072,"high":3073,"low":3074,"close":3075,"change":3076,"percent_change":3077,"volume":3078,"transactions":9,"vwap":3075},102.67,107.79,101.69,106,3.33,3.24,906900]