[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ROKU":3,"homepage-market-summary":30,"stock-historical-ROKU":174},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"ROKU","2026-10-08",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Roku, Inc. Class A Common Stock","Nasdaq",null,"CABLE & OTHER PAY TELEVISION SERVICES","Roku enables consumers to stream television programming. Roku facilitated 145 billion streaming hours in 2025 and reached more than half of US broadband households. It is the top streaming operating system in the US, reaching more than half of broadband households, according to the company. Roku's OS is built into streaming devices and televisions that Roku sells, as well as on connected televisions from other manufacturers that license Roku's name and software. Roku also operates The Roku Channel, a free, ad-supported streaming television platform that offers a mix of on-demand and live television programming. Roku generates revenue primarily from device sales, licensing, and advertising, and it also receives fees from subscription streaming platforms that sell subscriptions through Roku.","3,600","San Jose, CA",false,{"close":16,"open":17,"high":18,"low":17,"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},153.81,152.25,154.07,152.725,1.085,0.71,1029651.310764,22654,153.5489,159.89,78.53,3246421.5644472707,92.5,2269,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"success",[33,40,47,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":14,"sparkline":39,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":14,"sparkline":46,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":53,"sparkline":54,"date":5},"DJI","DOW JONES",51232,52,0.1,true,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":14,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":14,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":53,"sparkline":75,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":14,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":53,"sparkline":90,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":14,"sparkline":97,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[99,104,109,114,119,124,129,133,138,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":14},"Technology","XLK",-1.79,197.78,{"name":105,"etf":106,"change":107,"price":108,"is_up":53},"Financials","XLF",0.89,54.23,{"name":110,"etf":111,"change":112,"price":113,"is_up":14},"Healthcare","XLV",-0.39,168.16,{"name":115,"etf":116,"change":117,"price":118,"is_up":53},"Consumer Cycl","XLY",0.31,111.7,{"name":120,"etf":121,"change":122,"price":123,"is_up":53},"Consumer Staples","XLP",2.11,83.42,{"name":125,"etf":126,"change":127,"price":128,"is_up":53},"Energy","XLE",2.97,65.24,{"name":130,"etf":131,"change":73,"price":132,"is_up":53},"Industrials","XLI",168.4,{"name":134,"etf":135,"change":136,"price":137,"is_up":53},"Materials","XLB",0.59,49.27,{"name":139,"etf":140,"change":141,"price":142,"is_up":53},"Real Estate","XLRE",0.69,40.85,{"name":144,"etf":145,"change":146,"price":147,"is_up":14},"Utilities","XLU",-0.19,41.07,{"name":149,"etf":150,"change":151,"price":152,"is_up":53},"Comm Services","XLC",0.73,112.07,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":14},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":160,"name":161,"price":162,"change":163,"is_up":14},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":165,"name":166,"price":167,"change":168,"is_up":53},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":170,"name":171,"price":172,"change":173,"is_up":14},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":184},365,1,1000,{"period_high":25,"period_low":179,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":16,"start_date":183,"end_date":5},58.55,3418239,1247657312.676265,125.73,"2025-04-28",[185,186,195,206,217,228,238,249,260,268,276,286,296,305,315,325,335,346,356,367,378,389,400,409,420,431,442,452,462,473,484,495,503,511,522,533,544,554,563,573,581,592,603,613,624,635,645,655,666,676,686,696,704,714,725,735,745,754,765,772,779,788,797,804,812,820,828,835,843,852,859,867,874,881,889,898,907,916,924,932,940,949,958,967,976,985,994,1003,1012,1020,1028,1036,1044,1050,1059,1068,1077,1086,1094,1103,1111,1120,1127,1136,1143,1152,1161,1169,1178,1186,1195,1202,1211,1219,1228,1236,1244,1253,1262,1271,1278,1287,1295,1304,1313,1321,1329,1338,1347,1354,1363,1372,1379,1387,1396,1405,1414,1422,1431,1440,1449,1456,1464,1471,1480,1489,1498,1506,1513,1520,1528,1536,1545,1553,1561,1570,1579,1588,1596,1605,1611,1619,1627,1635,1643,1651,1659,1667,1675,1684,1693,1701,1710,1718,1727,1734,1743,1752,1760,1768,1776,1784,1789,1796,1805,1814,1821,1829,1834,1842,1851,1859,1868,1875,1882,1888,1895,1903,1910,1914,1922,1931,1940,1949,1958,1966,1973,1981,1988,1996,2003,2012,2020,2029,2038,2045,2054,2062,2070,2076,2085,2092,2101,2110,2117,2123,2131,2140,2147,2154,2162,2170,2178,2184,2192,2200,2206,2213,2220,2227,2236,2244,2250,2257,2263,2272,2280,2289,2295,2303,2312,2320,2329,2336,2342,2350,2357,2362,2370,2378,2387,2394,2402,2408,2416,2421,2427,2434,2443,2451,2458,2466,2472,2479,2487,2493,2500,2507,2515,2521,2529,2534,2540,2546,2554,2562,2569,2578,2586,2593,2599,2607,2615,2623,2630,2639,2647,2656,2665,2674,2681,2686,2695,2703,2711,2718,2725,2731,2737,2744,2752,2759,2767,2775,2783,2789,2797,2803,2809,2816,2822,2830,2837,2845,2852,2860,2868,2876,2883,2890,2897,2906,2915,2924,2931,2937,2944,2953,2961,2968,2976,2984,2990,2997,3006,3013,3021,3028,3035,3042,3049,3057,3064,3069,3076,3085,3092,3099,3106,3113,3120,3128,3136,3145,3153],{"date":5,"open":17,"high":18,"low":17,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":187,"open":188,"high":189,"low":188,"close":19,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-07",150.03,153.33,0.665,0.44,1210201.180935,29471,152.5693,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-06",153.5,153.7444,151.22,152.06,-1.35,-0.88,1563845.775556,33690,152.2189,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-05",152.08,153.48,151,153.41,1.02,0.67,1953330.033735,32598,152.7706,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-10-02",151.26,152.56,150.815,152.39,1.13,0.75,1420452.272741,27643,152.1493,{"date":229,"open":230,"high":231,"low":232,"close":219,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-10-01",152.21,152.49,150.18,-1.02,-0.67,1893844.369559,33420,151.1287,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-30",152.55,153.51,151.96,152.28,0.14,0.09,1459443.391523,23055,152.8135,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-29",152.67,152.82,151.6,152.14,-0.53,-0.35,1136948.363846,24452,152.1093,{"date":261,"open":262,"high":197,"low":263,"close":251,"change":264,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-28",152.32,151.6536,-0.01,1801877.768738,21907,152.786,{"date":269,"open":189,"high":189,"low":270,"close":271,"change":272,"percent_change":158,"volume":273,"transactions":274,"vwap":275},"2026-09-25",152.2,152.68,-0.65,1707966.483321,22389,152.7293,{"date":277,"open":278,"high":279,"low":280,"close":189,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-24",153.44,154.1,152.79,-0.16,-0.1,1963234.49892,26562,153.3704,{"date":287,"open":288,"high":16,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-23",153.77,152.81,153.49,-0.76,-0.49,1388507.485274,23557,153.3169,{"date":297,"open":298,"high":298,"low":299,"close":300,"change":301,"percent_change":67,"volume":302,"transactions":303,"vwap":304},"2026-09-22",155.27,153.57,154.25,-0.08,1424829.733536,21383,154.2216,{"date":306,"open":307,"high":308,"low":309,"close":310,"change":141,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-21",154.475,155.07,153.85,154.33,0.45,1854725.298188,26413,154.3453,{"date":316,"open":317,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-18",154.24,152.735,153.64,-0.44,-0.29,2432895.942544,27160,153.6194,{"date":326,"open":327,"high":328,"low":329,"close":330,"change":331,"percent_change":234,"volume":332,"transactions":333,"vwap":334},"2026-09-17",155.99,156.58,153.99,154.08,-1.04,1653819.581473,24879,154.4373,{"date":336,"open":337,"high":338,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-16",156.65,156.83,154.49,155.12,-1.5,-0.96,2187749.603562,25596,155.3435,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":352,"percent_change":255,"volume":353,"transactions":354,"vwap":355},"2026-09-15",156.81,157.44,156.145,156.62,-0.83,1259777.922368,22363,156.849,{"date":357,"open":358,"high":359,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-14",155.31,157.83,154.61,157.45,2.52,1.63,1579527.287293,23169,157.0073,{"date":368,"open":369,"high":370,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-11",154.99,155.035,154.14,154.93,0.81,0.53,1405413.238507,20740,154.7773,{"date":379,"open":380,"high":381,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-10",152.34,154.46,152.007,154.12,1.22,0.8,2591626.167313,38829,153.7694,{"date":390,"open":391,"high":392,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-09",153.995,154.44,152.35,152.9,-2.44,-1.57,5518938.968774,73243,153.1728,{"date":401,"open":402,"high":402,"low":403,"close":404,"change":405,"percent_change":281,"volume":406,"transactions":407,"vwap":408},"2026-09-08",155.5,153.59,155.34,-0.25,2952580.719635,31673,154.9611,{"date":410,"open":411,"high":412,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-09-04",157.74,158,155.38,155.59,-2.72,-1.72,2073399.372262,34597,156.1566,{"date":421,"open":422,"high":423,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-09-03",158.26,158.85,157.36,158.31,0.61,0.39,2027689.018453,32877,158.0006,{"date":432,"open":433,"high":434,"low":435,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-09-02",154.77,158.22,154.51,157.7,2.17,1.4,2488033.304544,26367,157.5958,{"date":443,"open":444,"high":445,"low":402,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-09-01",155.85,157.53,155.53,-1.4,-0.89,2013630.698673,25544,156.0286,{"date":453,"open":454,"high":455,"low":456,"close":457,"change":458,"percent_change":38,"volume":459,"transactions":460,"vwap":461},"2026-08-31",157.47,157.76,156.42,156.93,-0.745,1998256.128847,27518,156.9905,{"date":463,"open":464,"high":465,"low":466,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-28",156.625,158.41,156.49,157.675,1.425,0.91,1957946.118552,22621,157.7409,{"date":474,"open":475,"high":476,"low":477,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-27",158.3,158.675,156.15,156.25,-2.35,-1.48,2720935.137284,33301,157.0151,{"date":485,"open":486,"high":487,"low":488,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-26",159.68,159.785,158.56,158.6,-1.16,-0.73,2697134.184192,32046,159.0529,{"date":496,"open":412,"high":25,"low":497,"close":498,"change":499,"percent_change":176,"volume":500,"transactions":501,"vwap":502},"2026-08-25",157.92,159.76,1.58,1765438.099247,37644,159.1143,{"date":504,"open":505,"high":506,"low":505,"close":507,"change":141,"percent_change":191,"volume":508,"transactions":509,"vwap":510},"2026-08-24",157.26,158.61,158.18,1526336.868657,26527,158.2878,{"date":512,"open":513,"high":514,"low":515,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-21",157.41,158.69,156.985,157.49,0.37,0.24,1343286.150129,24086,157.8439,{"date":523,"open":524,"high":525,"low":526,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-20",156.72,157.8,156.68,157.12,0.32,0.2,1653100.609518,19454,157.2619,{"date":534,"open":535,"high":536,"low":537,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-19",157.86,158.1,156.45,156.8,-0.98,-0.62,1189482.504731,21814,157.3177,{"date":545,"open":546,"high":547,"low":548,"close":549,"change":255,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-18",157.485,159.69,157,157.78,-0.33,1718753.677007,24169,158.77,{"date":555,"open":556,"high":557,"low":556,"close":425,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-17",157.11,158.51,0.63,0.4,1643819.701038,26801,158.0218,{"date":564,"open":565,"high":535,"low":566,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-14",155.48,155.23,157.68,3.6,2.34,1357146.152812,25049,157.1622,{"date":574,"open":575,"high":383,"low":575,"close":330,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-13",151.5,2.29,1.51,1458407.053734,21326,153.4302,{"date":582,"open":583,"high":584,"low":585,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-12",150.78,151.87,150.45,151.79,0.88,0.58,1467808.213542,26228,151.2257,{"date":593,"open":594,"high":595,"low":596,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-11",151.86,152.24,150.64,150.91,-0.93,-0.61,1878256.765552,31776,151.2002,{"date":604,"open":605,"high":606,"low":607,"close":608,"change":609,"percent_change":352,"volume":610,"transactions":611,"vwap":612},"2026-08-10",152.54,152.84,151.32,151.84,-1.27,2761666.86298,34105,152.1713,{"date":614,"open":615,"high":616,"low":617,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-08-07",151.95,153.54,151.14,153.11,3.04,2.03,2766501.194132,46019,152.5517,{"date":625,"open":626,"high":627,"low":628,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-08-06",148.32,150.61,148,150.07,3.11,2.12,3799125.807598,55248,149.9765,{"date":636,"open":637,"high":638,"low":639,"close":640,"change":641,"percent_change":405,"volume":642,"transactions":643,"vwap":644},"2026-08-05",147.889,147.94,146.18,146.96,-0.37,3836234.623672,43434,146.8244,{"date":646,"open":647,"high":648,"low":649,"close":650,"change":651,"percent_change":212,"volume":652,"transactions":653,"vwap":654},"2026-08-04",145.5,147.38,145.2026,147.33,1.49,3904717.466643,54751,146.6429,{"date":656,"open":657,"high":658,"low":659,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-08-03",145.849,147.12,145.72,145.84,0.83,0.57,3115233.273114,30289,146.144,{"date":667,"open":668,"high":669,"low":670,"close":671,"change":301,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-31",145,145.58,144.84,145.01,-0.06,2929908.181571,35511,145.1499,{"date":677,"open":671,"high":678,"low":679,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-30",145.52,144.29,145.09,-0.24,-0.17,2722457.6488,26363,145.064,{"date":687,"open":688,"high":689,"low":688,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-29",143.74,145.68,145.33,1.42,0.99,3051551.369168,39002,144.9999,{"date":697,"open":698,"high":699,"low":698,"close":700,"change":692,"percent_change":141,"volume":701,"transactions":702,"vwap":703},"2026-07-28",142.62,144.49,143.91,2290090.247695,27624,143.916,{"date":705,"open":706,"high":707,"low":708,"close":709,"change":710,"percent_change":213,"volume":711,"transactions":712,"vwap":713},"2026-07-27",142.11,144.07,141.67,142.92,0.95,3014243.174035,41125,143.3664,{"date":715,"open":716,"high":717,"low":718,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":723,"vwap":724},"2026-07-24",141.8,142.83,141.75,141.97,0.3,0.21,2321675.690063,32418,142.2442,{"date":726,"open":727,"high":728,"low":729,"close":708,"change":730,"percent_change":731,"volume":732,"transactions":733,"vwap":734},"2026-07-23",142.155,143,141.25,-1.41,-0.99,1984982.882074,31743,141.923,{"date":736,"open":737,"high":738,"low":739,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":743,"vwap":744},"2026-07-22",143.85,144.39,143.08,-1.19,-0.82,1818920.225378,29469,143.4395,{"date":746,"open":747,"high":748,"low":749,"close":750,"change":244,"percent_change":52,"volume":751,"transactions":752,"vwap":753},"2026-07-21",144.2,144.69,143.7401,144.27,1490980.127869,22565,144.257,{"date":755,"open":756,"high":757,"low":758,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":763,"vwap":764},"2026-07-20",144.958,145.75,143.97,144.13,-0.3,-0.21,1966176.744594,30564,144.6393,{"date":766,"open":767,"high":768,"low":767,"close":769,"change":426,"percent_change":770,"volume":771,"transactions":9,"vwap":769},"2026-07-17",143.070007,144.71001,144.42999,0.42,2865300,{"date":773,"open":774,"high":747,"low":728,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-07-16",143.28999,143.82001,0.5,0.35,2521700,{"date":780,"open":781,"high":782,"low":783,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-07-15",142.34,143.56,141.82001,143.32001,1.56,1.1,3228400,{"date":789,"open":790,"high":791,"low":792,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-07-14",141.705,142.17999,141.114,141.75999,-0.58,-0.41,1924000,{"date":798,"open":799,"high":800,"low":799,"close":781,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":781},"2026-07-13",140.0099945,142.87,1.65,1.17,2889700,{"date":805,"open":806,"high":807,"low":808,"close":809,"change":810,"percent_change":117,"volume":811,"transactions":9,"vwap":809},"2026-07-10",140.59,141.99001,140.37,140.69,0.43,1883000,{"date":813,"open":814,"high":815,"low":816,"close":817,"change":818,"percent_change":151,"volume":819,"transactions":9,"vwap":817},"2026-07-09",139,140.63,138.81,140.25999,1.01,2594500,{"date":821,"open":822,"high":823,"low":824,"close":825,"change":826,"percent_change":45,"volume":827,"transactions":9,"vwap":825},"2026-07-08",141,141.38,139.19,139.25,-1.96,3707700,{"date":829,"open":793,"high":830,"low":831,"close":832,"change":833,"percent_change":96,"volume":834,"transactions":9,"vwap":832},"2026-07-07",142.94,141.13,141.21001,-1.05,2680700,{"date":836,"open":837,"high":838,"low":839,"close":840,"change":682,"percent_change":841,"volume":842,"transactions":9,"vwap":840},"2026-07-06",142.33,142.99001,141.33,142.25999,-0.12,2444500,{"date":844,"open":845,"high":846,"low":847,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-07-02",140.52499,142.67,140.32001,142.42999,1.92,1.37,6746200,{"date":853,"open":854,"high":716,"low":854,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-07-01",138.88,140.50999,2.37,1.72,5078700,{"date":860,"open":861,"high":862,"low":861,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-06-30",135.75,138.58,138.14,1.61,1.18,3714300,{"date":868,"open":869,"high":870,"low":871,"close":872,"change":223,"percent_change":661,"volume":873,"transactions":9,"vwap":872},"2026-06-29",137,137.498,135.48,136.53,3426800,{"date":875,"open":876,"high":877,"low":878,"close":879,"change":213,"percent_change":776,"volume":880,"transactions":9,"vwap":879},"2026-06-26",134.58501,136.48,134.36,135.39999,9730300,{"date":882,"open":883,"high":884,"low":885,"close":886,"change":887,"percent_change":202,"volume":888,"transactions":9,"vwap":886},"2026-06-25",135.8,136.295,134.46001,134.73,-1.2,7353300,{"date":890,"open":891,"high":892,"low":893,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-06-24",135.49001,137.39,134.895,135.92999,0.875,0.65,5927000,{"date":899,"open":900,"high":901,"low":902,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-06-23",135.14,136.24001,134.89999,135.054993,-0.145,-0.11,6717900,{"date":908,"open":909,"high":910,"low":911,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-06-22",137.72,138.25,135.039993,135.2,-2.87,-2.08,8328400,{"date":917,"open":918,"high":919,"low":920,"close":921,"change":922,"percent_change":662,"volume":923,"transactions":9,"vwap":921},"2026-06-18",137.57001,139.7,137.14,138.070007,0.78,24917000,{"date":925,"open":926,"high":847,"low":927,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-06-17",138.10001,137.17,137.28999,-0.66,-0.48,11526100,{"date":933,"open":910,"high":934,"low":935,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-06-16",140.55,137.92,137.95,-2.95,-2.09,15208900,{"date":941,"open":942,"high":943,"low":944,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-06-15",143.89999,145.88,139.64,140.89999,-2.76,-1.92,27132700,{"date":950,"open":951,"high":952,"low":953,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-06-12",124.81,148.88,119.66,143.66,24.02,20.08,15006600,{"date":959,"open":960,"high":961,"low":962,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2026-06-11",117.13,120.105,115,119.64,2.7,2.31,2414700,{"date":968,"open":969,"high":970,"low":971,"close":972,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":972},"2026-06-10",118.44,121.12,116.53,116.94,-3.97,-3.28,2356300,{"date":977,"open":978,"high":979,"low":980,"close":981,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":981},"2026-06-09",125.42,127.15,118.029999,120.91,-2.66,-2.15,3313900,{"date":986,"open":987,"high":988,"low":989,"close":990,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":990},"2026-06-08",125.85,126.105,122.58,123.57,1.31,1.07,3621700,{"date":995,"open":996,"high":997,"low":998,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-06-05",124.27,127.455,120.66,122.26,-3.33,-2.65,2021900,{"date":1004,"open":1005,"high":1006,"low":1007,"close":1008,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1008},"2026-06-04",124.74,128.855,122.86,125.59,3.39,2.77,1931400,{"date":1013,"open":182,"high":1014,"low":1015,"close":1016,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1016},"2026-06-03",126.99,119.49,122.2,-4.92,-3.87,2360200,{"date":1021,"open":1022,"high":1023,"low":1024,"close":1025,"change":1026,"percent_change":480,"volume":1027,"transactions":9,"vwap":1025},"2026-06-02",127.26,128.62,124.56,127.12,-1.91,1621900,{"date":1029,"open":1030,"high":1031,"low":1032,"close":1033,"change":1034,"percent_change":202,"volume":1035,"transactions":9,"vwap":1033},"2026-06-01",130.17999,131,126.97,129.029999,-1.15,1902300,{"date":1037,"open":1038,"high":1039,"low":1040,"close":1030,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1030},"2026-05-29",131.089996,133.46001,129.88,-0.91,-0.69,2235400,{"date":1045,"open":1046,"high":1047,"low":1048,"close":1038,"change":741,"percent_change":540,"volume":1049,"transactions":9,"vwap":1038},"2026-05-28",131.895,132,128.12,1535900,{"date":1051,"open":1052,"high":1053,"low":1054,"close":1055,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1055},"2026-05-27",128.19,132.8,127.65,131.91,4.3,3.37,2452600,{"date":1060,"open":1061,"high":1062,"low":1063,"close":1064,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1064},"2026-05-26",127,129.14999,125.28,127.61,2.06,1.64,1536400,{"date":1069,"open":1070,"high":1071,"low":1072,"close":1073,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1073},"2026-05-22",125.16,127.88,125.084999,125.55,0.47,0.38,1595400,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1082,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1082},"2026-05-21",123.465,127.76,122.28,125.080002,0.92,0.74,1089200,{"date":1087,"open":1088,"high":1089,"low":1090,"close":1091,"change":1092,"percent_change":127,"volume":1093,"transactions":9,"vwap":1091},"2026-05-20",121.33,125.029999,120.21,124.16,3.58,1907900,{"date":1095,"open":1096,"high":1097,"low":1098,"close":1099,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1099},"2026-05-19",123.6,124.4,119.59,120.58,-3.57,-2.88,2425000,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1108,"change":1109,"percent_change":52,"volume":1110,"transactions":9,"vwap":1108},"2026-05-18",124.18,127.28,123.5,124.15,0.13,1972000,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1116,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1116},"2026-05-15",122.56,125.65,121.8,124.019997,-1.83,-1.45,1903000,{"date":1121,"open":1122,"high":1123,"low":1124,"close":987,"change":1125,"percent_change":244,"volume":1126,"transactions":9,"vwap":987},"2026-05-14",126.21,128,124.261,0.17,1922900,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1132,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1132},"2026-05-13",128.33,128.38,124.55,125.68,-1.95,-1.53,2571400,{"date":1137,"open":1138,"high":1138,"low":1139,"close":1140,"change":320,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1140},"2026-05-12",128.020004,125.25,127.63,-0.34,2156000,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1148,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1148},"2026-05-11",129.98,131.39,127.51,128.070007,-1.46,-1.13,2259100,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1157,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1157},"2026-05-08",128.0099945,130.72,124.76,129.53,2.86,2.26,2049900,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1166,"change":1167,"percent_change":233,"volume":1168,"transactions":9,"vwap":1166},"2026-05-07",128.14999,129.85001,125.82,126.67,-1.31,2060700,{"date":1170,"open":1171,"high":1172,"low":1173,"close":1174,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1174},"2026-05-06",125.69,128.53,123.75,127.98,3.57,2.87,2506000,{"date":1179,"open":1061,"high":1180,"low":1181,"close":1182,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1182},"2026-05-05",127.57,123.93,124.41,-1.61,-1.28,2826600,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1191,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1191},"2026-05-04",124,127.9,122.35,126.019997,2.44,1.97,3723300,{"date":1196,"open":1197,"high":1061,"low":962,"close":1198,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1198},"2026-05-01",125.495,123.58,7.02,6.02,8103800,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1207,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1207},"2026-04-30",113.010002,118.28,110.099998,116.56,3.94,3.5,6452300,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1216,"change":1217,"percent_change":720,"volume":1218,"transactions":9,"vwap":1216},"2026-04-29",112.47,113.39,111.21,112.62,0.34,1577000,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1224,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1224},"2026-04-28",114,114.54,110.81,112.28,-2.1,-1.84,1923100,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1233,"change":1234,"percent_change":491,"volume":1235,"transactions":9,"vwap":1233},"2026-04-27",115.49,116.715,112.585,114.38,-0.84,2227200,{"date":1237,"open":1238,"high":1238,"low":1239,"close":1240,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1240},"2026-04-24",116.5,113.21,115.22,0.26,0.23,2236300,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1249,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1249},"2026-04-23",118.12,118.73,112.93,114.96,-3.38,-2.86,2281000,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1258,"change":1259,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1258},"2026-04-22",116.36,118.41,115.375,118.34,4.23,3.71,2540000,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1267,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1267},"2026-04-21",119.83,120,113.46,114.11,-4.62,-3.89,2810100,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1247,"change":1276,"percent_change":74,"volume":1277,"transactions":9,"vwap":1247},"2026-04-20",115.55,118.84,114.33,2.54,2324900,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1283,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1283},"2026-04-17",113,116.805,112.33,116.19,4.32,3.86,3105900,{"date":1288,"open":1289,"high":1290,"low":1291,"close":1292,"change":1276,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1292},"2026-04-16",110.17,111.93,108.6,111.87,2.32,2948100,{"date":1296,"open":1297,"high":1298,"low":1299,"close":1300,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1300},"2026-04-15",107,109.88,106.67,109.33,2.79,2.62,2233700,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1309,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1309},"2026-04-14",104.2,107.723,104.13,106.54,3.22,3.12,2558900,{"date":1314,"open":1315,"high":1316,"low":1317,"close":1318,"change":1319,"percent_change":661,"volume":1320,"transactions":9,"vwap":1318},"2026-04-13",102.4,103.848,100.11,103.32,0.85,2428000,{"date":1322,"open":1323,"high":1324,"low":1325,"close":1326,"change":1327,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1326},"2026-04-10",100.88,102.93,97.68,102.47,2.43,2252200,{"date":1330,"open":1331,"high":1332,"low":1333,"close":1334,"change":1335,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1334},"2026-04-09",100.73,101.36,98,100.040001,-0.95,-0.94,1916100,{"date":1339,"open":1340,"high":1341,"low":1342,"close":1343,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1343},"2026-04-08",105,105.73,100.305,100.99,2.46,2.5,2967900,{"date":1348,"open":1349,"high":1350,"low":1351,"close":1352,"change":73,"percent_change":1217,"volume":1353,"transactions":9,"vwap":1352},"2026-04-07",96.99,100.23,96.57,98.53,2396900,{"date":1355,"open":1356,"high":1357,"low":1358,"close":1359,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1359},"2026-04-06",98.54,99.938,97.28,98.2,0.54,0.55,1944500,{"date":1364,"open":1365,"high":1366,"low":1367,"close":1368,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1368},"2026-04-02",91.6,98.85,90.23,97.66,2.76,2.91,2755200,{"date":1373,"open":1374,"high":1358,"low":1375,"close":1376,"change":1377,"percent_change":720,"volume":1378,"transactions":9,"vwap":1376},"2026-04-01",96.019997,94.22,94.9,0.28,1874400,{"date":1380,"open":1381,"high":1382,"low":1381,"close":1383,"change":1384,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1383},"2026-03-31",89.55,95.82,94.62,6.39,7.24,2796400,{"date":1388,"open":1389,"high":1390,"low":1391,"close":1392,"change":1393,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1392},"2026-03-30",88.67,89.76,87.265,88.23,1.08,1.24,2104400,{"date":1397,"open":1398,"high":1399,"low":1400,"close":1401,"change":1402,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1401},"2026-03-27",87.71,88.235,84.9,87.15,-1.88,-2.11,2150400,{"date":1406,"open":1407,"high":1408,"low":1409,"close":1410,"change":1411,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1410},"2026-03-26",92.93,95.83,88.245,89.029999,-6.03,-6.34,3424600,{"date":1415,"open":1416,"high":1417,"low":1418,"close":1419,"change":255,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1419},"2026-03-25",97.42,99.22,93.31,95.059998,-0.55,1930900,{"date":1423,"open":1424,"high":1425,"low":1426,"close":1427,"change":1428,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1427},"2026-03-24",96.61,97.726,94.44,95.59,-2.22,-2.27,2143200,{"date":1432,"open":1433,"high":1434,"low":1435,"close":1436,"change":1437,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1436},"2026-03-23",94.65,98.93,93.97,97.81,4.54,4.87,2568900,{"date":1441,"open":1442,"high":1443,"low":1444,"close":1445,"change":1446,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1445},"2026-03-20",95.74,96.010002,91.68,93.27,-2.59,-2.7,2899600,{"date":1450,"open":1451,"high":1452,"low":1453,"close":1454,"change":529,"percent_change":721,"volume":1455,"transactions":9,"vwap":1454},"2026-03-19",94.72,96.645,93.725,95.86,2317300,{"date":1457,"open":1458,"high":1459,"low":1460,"close":1461,"change":1462,"percent_change":929,"volume":1463,"transactions":9,"vwap":1461},"2026-03-18",96.059998,97.844,94.88,95.66,-0.64,2812300,{"date":1465,"open":1466,"high":1467,"low":1468,"close":1469,"change":89,"percent_change":865,"volume":1470,"transactions":9,"vwap":1469},"2026-03-17",96.28,99.2,95.97,96.3,1686400,{"date":1472,"open":1473,"high":1474,"low":1475,"close":1476,"change":1477,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1476},"2026-03-16",92.26,96.36,92,95.18,3.53,3.85,2174700,{"date":1481,"open":1482,"high":1483,"low":1484,"close":1485,"change":1486,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1485},"2026-03-13",95.080002,96.2,91.29,91.65,-3.15,-3.32,2961200,{"date":1490,"open":1491,"high":1492,"low":1493,"close":1494,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1494},"2026-03-12",99.48,101.95,94.35,94.8,-5.94,-5.9,2886900,{"date":1499,"open":1500,"high":1501,"low":1502,"close":1503,"change":1504,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1503},"2026-03-11",100.5,103.050003,98.89,100.74,0.19,2629900,{"date":1507,"open":1508,"high":1509,"low":1510,"close":1511,"change":1075,"percent_change":1075,"volume":1512,"transactions":9,"vwap":1511},"2026-03-10",100.17,102.07,97.525,100.55,3411600,{"date":1514,"open":1515,"high":1516,"low":1517,"close":1508,"change":1518,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1508},"2026-03-09",97.8,100.25,94.875,-0.4,3037500,{"date":1521,"open":1522,"high":1523,"low":1524,"close":1525,"change":1344,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1525},"2026-03-06",96.51,100.96,95.235,100.57,2.51,3992700,{"date":1529,"open":1530,"high":1332,"low":1531,"close":1532,"change":1533,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1532},"2026-03-05",98.15,96.98,98.11,0.6,0.62,3218000,{"date":1537,"open":1538,"high":1539,"low":1540,"close":1541,"change":1542,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1541},"2026-03-04",94.07,98.95,93.94,97.51,3.44,3.66,4591800,{"date":1546,"open":1547,"high":1548,"low":1549,"close":1538,"change":1550,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1538},"2026-03-03",95.755,96.6,93.7,-4.02,-4.1,5016500,{"date":1554,"open":1555,"high":1556,"low":1557,"close":1558,"change":1559,"percent_change":550,"volume":1560,"transactions":9,"vwap":1558},"2026-03-02",96.56,98.5,95.57,98.089996,-0.32,2469600,{"date":1562,"open":1563,"high":1564,"low":1565,"close":1566,"change":1567,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1566},"2026-02-27",92.97,98.46,92.52,98.41,4.94,5.29,4778500,{"date":1571,"open":1572,"high":1573,"low":1574,"close":1575,"change":1576,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1575},"2026-02-26",92.12,94.15,91.31,93.47,1.19,1.29,2847700,{"date":1580,"open":1581,"high":1582,"low":1583,"close":1584,"change":1585,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1584},"2026-02-25",88.029999,92.69,87.27,92.28,4.6,5.25,4071000,{"date":1589,"open":1590,"high":1591,"low":1592,"close":1593,"change":1594,"percent_change":1285,"volume":1595,"transactions":9,"vwap":1593},"2026-02-24",84.4,87.77,84.089996,87.68,3.26,3247800,{"date":1597,"open":1598,"high":1599,"low":1600,"close":1601,"change":1602,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1601},"2026-02-23",88,88.16,83.46,84.42,-4.64,-5.21,3311900,{"date":1606,"open":1607,"high":1608,"low":1609,"close":1607,"change":1420,"percent_change":599,"volume":1610,"transactions":9,"vwap":1607},"2026-02-20",89.059998,90.8,87.98,2873500,{"date":1612,"open":1613,"high":1614,"low":1615,"close":1616,"change":1617,"percent_change":234,"volume":1618,"transactions":9,"vwap":1616},"2026-02-19",89.16,90.935,88.45,89.61,-0.6,2975000,{"date":1620,"open":1621,"high":1622,"low":1623,"close":1624,"change":363,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1624},"2026-02-18",89.44,91.27,88.084,90.21,1.84,4130700,{"date":1628,"open":1629,"high":1630,"low":1631,"close":1632,"change":480,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1632},"2026-02-17",87.76,90.35,85.43,88.58,-1.64,5912000,{"date":1636,"open":1637,"high":1637,"low":1638,"close":1639,"change":1640,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1639},"2026-02-13",96.55,86.58,90.059998,7.13,8.6,14461000,{"date":1644,"open":1645,"high":1646,"low":26,"close":1647,"change":1648,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1647},"2026-02-12",87.56,89.13,82.93,-4.96,-5.64,11347500,{"date":1652,"open":1653,"high":1654,"low":1655,"close":1656,"change":1657,"percent_change":1487,"volume":1658,"transactions":9,"vwap":1656},"2026-02-11",91.089996,91.25,86.62,87.89,-3.02,3749100,{"date":1660,"open":1661,"high":1662,"low":1663,"close":1664,"change":1665,"percent_change":964,"volume":1666,"transactions":9,"vwap":1664},"2026-02-10",89.66,91.84,88.975,90.91,2.39,3284900,{"date":1668,"open":1669,"high":1670,"low":1671,"close":1672,"change":1673,"percent_change":630,"volume":1674,"transactions":9,"vwap":1672},"2026-02-09",87.059998,89.92,85.93,88.52,2.67,3176300,{"date":1676,"open":1677,"high":1678,"low":1679,"close":1680,"change":1681,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1680},"2026-02-06",86.67,89,84.371,85.85,-0.2,-0.23,4327300,{"date":1685,"open":1686,"high":1687,"low":1688,"close":1689,"change":1690,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1689},"2026-02-05",89.22,89.792,82.72,86.050003,-6.08,-6.6,6383500,{"date":1694,"open":1695,"high":1696,"low":1367,"close":1697,"change":1698,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1697},"2026-02-04",93.38,94.92,92.13,-1.75,-1.86,3764800,{"date":1702,"open":1703,"high":1704,"low":1705,"close":1706,"change":1707,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1706},"2026-02-03",97.79,97.92,92.885,93.88,-2.3,-2.39,4130800,{"date":1711,"open":1712,"high":1713,"low":1712,"close":1714,"change":1715,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1714},"2026-02-02",94.66,97.84,96.18,0.98,1.03,2893100,{"date":1719,"open":1720,"high":1721,"low":1722,"close":1723,"change":1724,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1723},"2026-01-30",99.825,99.88,94.56,95.2,-5.26,-5.24,4560100,{"date":1728,"open":1729,"high":1730,"low":1556,"close":1731,"change":1732,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1731},"2026-01-29",101.37,101.67,100.46,-0.38,2531000,{"date":1735,"open":1736,"high":1737,"low":1738,"close":1739,"change":1740,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1739},"2026-01-28",104.73,105.14,100.66,100.84,-3.74,-3.58,2516600,{"date":1744,"open":1745,"high":1746,"low":1747,"close":1748,"change":1749,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1748},"2026-01-27",107.2,107.48,103.64,104.58,-2.42,-2.26,2163100,{"date":1753,"open":1754,"high":1755,"low":1756,"close":1297,"change":1757,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1297},"2026-01-26",106.24,107.74,105.040001,0.77,0.72,1827900,{"date":1761,"open":1762,"high":1763,"low":1764,"close":1765,"change":1766,"percent_change":598,"volume":1767,"transactions":9,"vwap":1765},"2026-01-23",107.13,107.625,103.999,106.23,-1,2336800,{"date":1769,"open":1770,"high":1771,"low":1772,"close":1773,"change":127,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1773},"2026-01-22",105.53,107.46,104.84,107.23,2.85,2612800,{"date":1777,"open":1778,"high":1779,"low":1780,"close":1781,"change":577,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1781},"2026-01-21",102.75,104.66,101.4,104.26,1.47,2819100,{"date":1785,"open":1786,"high":1787,"low":1786,"close":1778,"change":1041,"percent_change":202,"volume":1788,"transactions":9,"vwap":1778},"2026-01-20",100.552,104.89,2780200,{"date":1790,"open":1791,"high":1792,"low":1793,"close":1794,"change":1167,"percent_change":60,"volume":1795,"transactions":9,"vwap":1794},"2026-01-16",105.11,105.6,103.27,103.66,2231000,{"date":1797,"open":1798,"high":1799,"low":1800,"close":1801,"change":1802,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1801},"2026-01-15",107.56,108.32,103.93,104.97,-2.58,-2.4,3162800,{"date":1806,"open":1807,"high":1808,"low":1809,"close":1810,"change":1811,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1810},"2026-01-14",109.4,109.665,105.198,107.55,-2.96,-2.68,3096900,{"date":1815,"open":1816,"high":1817,"low":1818,"close":1819,"change":761,"percent_change":146,"volume":1820,"transactions":9,"vwap":1819},"2026-01-13",110.35,112.205,109,110.51,2437200,{"date":1822,"open":1823,"high":1824,"low":1825,"close":1826,"change":1827,"percent_change":1518,"volume":1828,"transactions":9,"vwap":1826},"2026-01-12",111.22,116.33,106.68,110.72,-0.45,4579800,{"date":1830,"open":1224,"high":962,"low":1831,"close":1832,"change":965,"percent_change":631,"volume":1833,"transactions":9,"vwap":1832},"2026-01-09",110.397,111.17,4262000,{"date":1835,"open":1836,"high":1837,"low":1838,"close":1839,"change":1840,"percent_change":1167,"volume":1841,"transactions":9,"vwap":1839},"2026-01-08",112.010002,113.63,108.4,108.86,-1.44,3376500,{"date":1843,"open":1844,"high":1845,"low":1846,"close":1847,"change":1848,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1847},"2026-01-07",112.85,113.23,108.47,110.3,-2.98,-2.63,2841600,{"date":1852,"open":1853,"high":1854,"low":1855,"close":1856,"change":447,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1856},"2026-01-06",114.95,115.225,111.14,113.28,-1.22,2658700,{"date":1860,"open":1861,"high":1862,"low":1863,"close":1864,"change":1865,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1864},"2026-01-05",111.12,116.059998,110.91,114.68,5.96,5.48,3503500,{"date":1869,"open":1870,"high":1871,"low":1872,"close":1873,"change":1242,"percent_change":721,"volume":1874,"transactions":9,"vwap":1873},"2026-01-02",109.155,111.059998,108.07,108.72,1948300,{"date":1876,"open":1877,"high":1826,"low":1878,"close":1879,"change":1880,"percent_change":1225,"volume":1881,"transactions":9,"vwap":1879},"2025-12-31",110.43,108.25,108.49,-2.33,1700300,{"date":1883,"open":1884,"high":1885,"low":1847,"close":1886,"change":158,"percent_change":1732,"volume":1887,"transactions":9,"vwap":1886},"2025-12-30",111,112.125,110.82,1313000,{"date":1889,"open":1890,"high":1290,"low":1891,"close":1892,"change":1234,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1892},"2025-12-29",111.4,109.92,111.24,-0.75,2880800,{"date":1896,"open":1897,"high":1898,"low":1899,"close":1900,"change":438,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1900},"2025-12-26",110.6,112.73,109.825,112.080002,1.26,1576900,{"date":1904,"open":1905,"high":1906,"low":1907,"close":1908,"change":73,"percent_change":720,"volume":1909,"transactions":9,"vwap":1908},"2025-12-24",110.21,111.23,109.251,110.68,904000,{"date":1911,"open":1818,"high":1912,"low":1773,"close":1816,"change":1361,"percent_change":776,"volume":1913,"transactions":9,"vwap":1816},"2025-12-23",110.8,2242500,{"date":1915,"open":1916,"high":1917,"low":1918,"close":1919,"change":1715,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1919},"2025-12-22",109.21,113.57,109.089996,109.8,0.9,2472000,{"date":1923,"open":1924,"high":1925,"low":1926,"close":1927,"change":1928,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1927},"2025-12-19",111.46,112.32,108.13,108.82,-2.05,-1.85,3391100,{"date":1932,"open":1933,"high":1934,"low":1935,"close":1936,"change":1937,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1936},"2025-12-18",109.010002,112.69,108.98,110.87,3.18,2.95,2681200,{"date":1941,"open":1942,"high":1943,"low":1944,"close":1945,"change":1946,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1945},"2025-12-17",111.33,112.25,107.39,107.69,-3.4,-3.06,2910300,{"date":1950,"open":1951,"high":1952,"low":1953,"close":1954,"change":1955,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1954},"2025-12-16",113.398,113.4,106.465,111.089996,2.065,1.89,5178600,{"date":1959,"open":1960,"high":1961,"low":1297,"close":1962,"change":1963,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1962},"2025-12-15",107.44,110.11,109.025002,1.555,1.45,3877100,{"date":1967,"open":1968,"high":1969,"low":1970,"close":1971,"change":802,"percent_change":786,"volume":1972,"transactions":9,"vwap":1971},"2025-12-12",108.78,109.955,106.42,107.47,2990700,{"date":1974,"open":1975,"high":1976,"low":1977,"close":1978,"change":1979,"percent_change":107,"volume":1980,"transactions":9,"vwap":1978},"2025-12-11",109.45,112.42,105.66,106.3,0.94,5043100,{"date":1982,"open":1983,"high":1984,"low":1985,"close":1986,"change":1681,"percent_change":146,"volume":1987,"transactions":9,"vwap":1986},"2025-12-10",105.99,106.099998,102.725,105.36,2074900,{"date":1989,"open":1990,"high":1991,"low":1992,"close":1993,"change":1285,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1993},"2025-12-09",101.39,106.029999,101.235,105.56,3.8,2935500,{"date":1997,"open":1998,"high":1999,"low":2000,"close":2001,"change":864,"percent_change":864,"volume":2002,"transactions":9,"vwap":2001},"2025-12-08",100.87,102.85,100.27,101.7,2877600,{"date":2004,"open":2005,"high":2006,"low":2007,"close":2008,"change":2009,"percent_change":2010,"volume":2011,"transactions":9,"vwap":2008},"2025-12-05",93,101.29,92.88,100.089996,5.55,5.87,4984500,{"date":2013,"open":2014,"high":2015,"low":2016,"close":2017,"change":785,"percent_change":2018,"volume":2019,"transactions":9,"vwap":2017},"2025-12-04",93.52,95.95,91.655,94.54,1.68,3435800,{"date":2021,"open":2022,"high":2023,"low":2024,"close":2025,"change":2026,"percent_change":2027,"volume":2028,"transactions":9,"vwap":2025},"2025-12-03",97.35,97.59,91.77,92.98,-5.28,-5.37,4452900,{"date":2030,"open":2031,"high":2032,"low":2033,"close":2034,"change":2035,"percent_change":2036,"volume":2037,"transactions":9,"vwap":2034},"2025-12-02",96.52,99.099998,95.73,98.26,1.74,1.8,2717900,{"date":2039,"open":2040,"high":2041,"low":2042,"close":2031,"change":2043,"percent_change":2044,"volume":1142,"transactions":9,"vwap":2031},"2025-12-01",95.64,96.89,94.2,-0.27,-0.28,{"date":2046,"open":2047,"high":2048,"low":2049,"close":2050,"change":2051,"percent_change":2052,"volume":2053,"transactions":9,"vwap":2050},"2025-11-28",95.7,96.93,94.61,96.79,1.16,1.21,1024300,{"date":2055,"open":2056,"high":2057,"low":2058,"close":2059,"change":224,"percent_change":2060,"volume":2061,"transactions":9,"vwap":2059},"2025-11-26",95.32,97.64,95.14,95.63,0.79,1948100,{"date":2063,"open":2064,"high":2065,"low":2066,"close":1460,"change":2067,"percent_change":2068,"volume":2069,"transactions":9,"vwap":1460},"2025-11-25",93.58,95.58,92.56,1.3,1.39,2559600,{"date":2071,"open":2072,"high":2073,"low":2074,"close":2064,"change":1241,"percent_change":1377,"volume":2075,"transactions":9,"vwap":2064},"2025-11-24",93.040001,94.78,92.18,2468200,{"date":2077,"open":2078,"high":2079,"low":2080,"close":2081,"change":2082,"percent_change":2083,"volume":2084,"transactions":9,"vwap":2081},"2025-11-21",91.36,94.53,90.545,93.32,2.33,2.56,2616900,{"date":2086,"open":2087,"high":2088,"low":2089,"close":2090,"change":1403,"percent_change":1429,"volume":2091,"transactions":9,"vwap":2090},"2025-11-20",95,97.474,90.61,90.99,3343000,{"date":2093,"open":2094,"high":2095,"low":2096,"close":2097,"change":2098,"percent_change":2099,"volume":2100,"transactions":9,"vwap":2097},"2025-11-19",94.84,95.9,92.21,93.099998,-2.17,-2.28,2320800,{"date":2102,"open":2103,"high":2104,"low":2105,"close":2106,"change":2107,"percent_change":2108,"volume":2109,"transactions":9,"vwap":2106},"2025-11-18",95.089996,96.455,92.823,95.27,-1.62,-1.67,2972200,{"date":2111,"open":2112,"high":2113,"low":2114,"close":2041,"change":1101,"percent_change":2115,"volume":2116,"transactions":9,"vwap":2041},"2025-11-17",99.089996,99.52,95.965,-2.89,2465400,{"date":2118,"open":2119,"high":2120,"low":2065,"close":2121,"change":681,"percent_change":681,"volume":2122,"transactions":9,"vwap":2121},"2025-11-14",97.059998,102.695,99.77,2686900,{"date":2124,"open":2125,"high":2126,"low":1703,"close":2127,"change":2128,"percent_change":2129,"volume":2130,"transactions":9,"vwap":2127},"2025-11-13",104.56,104.76,100.010002,-5.91,-5.58,3056100,{"date":2132,"open":2133,"high":2134,"low":2135,"close":2136,"change":2137,"percent_change":2138,"volume":2139,"transactions":9,"vwap":2136},"2025-11-12",107.52,108,105.46,105.92,-0.87,-0.81,1863100,{"date":2141,"open":2125,"high":2142,"low":2125,"close":2143,"change":2144,"percent_change":2145,"volume":2146,"transactions":9,"vwap":2143},"2025-11-11",107.42,106.79,1.79,1.7,2209900,{"date":2148,"open":2149,"high":2150,"low":2151,"close":1340,"change":964,"percent_change":2152,"volume":2153,"transactions":9,"vwap":1340},"2025-11-10",103.3,106.61,100.97,2.64,2838800,{"date":2155,"open":2156,"high":2157,"low":2158,"close":2159,"change":2160,"percent_change":1803,"volume":2161,"transactions":9,"vwap":2159},"2025-11-07",102.9,103,98.711,102.3,-2.52,5236300,{"date":2163,"open":2164,"high":2165,"low":1306,"close":2166,"change":2167,"percent_change":2168,"volume":2169,"transactions":9,"vwap":2166},"2025-11-06",107.59,108.39,104.82,-0.85,-0.8,3454900,{"date":2171,"open":2172,"high":2173,"low":2174,"close":2175,"change":2176,"percent_change":795,"volume":2177,"transactions":9,"vwap":2175},"2025-11-05",106.64,108.79,104.24,105.67,-0.43,2734400,{"date":2179,"open":2180,"high":2143,"low":2181,"close":1984,"change":2182,"percent_change":1880,"volume":2183,"transactions":9,"vwap":1984},"2025-11-04",105.83,102.57,-2.53,3529800,{"date":2185,"open":2186,"high":2187,"low":2188,"close":2189,"change":1345,"percent_change":2190,"volume":2191,"transactions":9,"vwap":2189},"2025-11-03",109.46,111.29,106,108.63,2.36,5385800,{"date":2193,"open":2194,"high":2195,"low":2196,"close":2197,"change":2198,"percent_change":2198,"volume":2199,"transactions":9,"vwap":2197},"2025-10-31",96.9,116.66,96.77,106.13,6.1,15562700,{"date":2201,"open":2202,"high":2157,"low":2202,"close":2203,"change":691,"percent_change":2204,"volume":2205,"transactions":9,"vwap":2203},"2025-10-30",96.91,100.029999,1.44,7151200,{"date":2207,"open":2208,"high":2209,"low":2210,"close":2211,"change":1518,"percent_change":1518,"volume":2212,"transactions":9,"vwap":2211},"2025-10-29",98.22,99.33,95.84,98.61,2343600,{"date":2214,"open":2215,"high":2216,"low":2217,"close":2218,"change":529,"percent_change":529,"volume":2219,"transactions":9,"vwap":2218},"2025-10-28",99.64,100.099998,98.355,99.010002,2125400,{"date":2221,"open":2222,"high":2223,"low":2224,"close":2225,"change":362,"percent_change":1302,"volume":2226,"transactions":9,"vwap":2225},"2025-10-27",97.505,99.5,96.125,98.81,2004200,{"date":2228,"open":2229,"high":2230,"low":2231,"close":2232,"change":2233,"percent_change":2234,"volume":2235,"transactions":9,"vwap":2232},"2025-10-24",99.8,100.39,96.099998,96.29,-1.99,-2.02,2375500,{"date":2237,"open":2238,"high":2239,"low":2240,"close":2241,"change":2242,"percent_change":569,"volume":2243,"transactions":9,"vwap":2241},"2025-10-23",96.41,99.105,95.781,98.28,2.25,2262900,{"date":2245,"open":2246,"high":1530,"low":2247,"close":2248,"change":1149,"percent_change":341,"volume":2249,"transactions":9,"vwap":2248},"2025-10-22",97.15,93.18,96.029999,2816100,{"date":2251,"open":2252,"high":2253,"low":2254,"close":2255,"change":2052,"percent_change":1901,"volume":2256,"transactions":9,"vwap":2255},"2025-10-21",96.15,99.36,96,97.49,2168100,{"date":2258,"open":2259,"high":2048,"low":1712,"close":1466,"change":2260,"percent_change":2261,"volume":2262,"transactions":9,"vwap":1466},"2025-10-20",95.050003,2.07,2.2,1790000,{"date":2264,"open":2265,"high":2266,"low":2267,"close":2268,"change":2269,"percent_change":2270,"volume":2271,"transactions":9,"vwap":2268},"2025-10-17",94.57,95.69,93.325,94.21,-1.12,-1.17,1972700,{"date":2273,"open":2274,"high":2229,"low":2275,"close":2276,"change":2277,"percent_change":2278,"volume":2279,"transactions":9,"vwap":2276},"2025-10-16",98.91,93.77,95.33,-3.25,-3.3,2643400,{"date":2281,"open":2282,"high":2283,"low":2284,"close":2285,"change":2286,"percent_change":2287,"volume":2288,"transactions":9,"vwap":2285},"2025-10-15",95.89,98.945,94.796,98.58,4.18,4.43,2530000,{"date":2290,"open":1475,"high":2291,"low":2292,"close":2293,"change":662,"percent_change":426,"volume":2294,"transactions":9,"vwap":2293},"2025-10-14",95.53,91.095001,94.4,1956500,{"date":2296,"open":2297,"high":2298,"low":2299,"close":2300,"change":2301,"percent_change":1193,"volume":2302,"transactions":9,"vwap":2300},"2025-10-13",93.99,95.416,92.835,93.83,1.81,1864800,{"date":2304,"open":2305,"high":2306,"low":2307,"close":2308,"change":2309,"percent_change":2310,"volume":2311,"transactions":9,"vwap":2308},"2025-10-10",97.040001,97.57,91.685,92.019997,-5.12,-5.27,3932000,{"date":2313,"open":2314,"high":2315,"low":2316,"close":2317,"change":2318,"percent_change":2318,"volume":2319,"transactions":9,"vwap":2317},"2025-10-09",100,101.32,96.88,97.14,-2.79,2875700,{"date":2321,"open":2322,"high":2323,"low":2324,"close":2325,"change":2326,"percent_change":2327,"volume":2328,"transactions":9,"vwap":2325},"2025-10-08",102.019997,102.25,98.68,99.93,-1.9,-1.87,2361100,{"date":2330,"open":1772,"high":2331,"low":2332,"close":2333,"change":2334,"percent_change":913,"volume":2335,"transactions":9,"vwap":2333},"2025-10-07",107.25,101.099998,101.83,-3.01,2478000,{"date":2337,"open":2338,"high":2339,"low":2340,"close":1772,"change":692,"percent_change":710,"volume":2341,"transactions":9,"vwap":1772},"2025-10-06",104.835,105.45,100.65,2629400,{"date":2343,"open":2344,"high":2345,"low":2346,"close":2347,"change":2348,"percent_change":2348,"volume":2349,"transactions":9,"vwap":2347},"2025-10-03",104.23,104.85,102.080002,103.85,0.01,2698600,{"date":2351,"open":2352,"high":2353,"low":2157,"close":2354,"change":2355,"percent_change":1241,"volume":2356,"transactions":9,"vwap":2354},"2025-10-02",104.92,105.451,103.84,0.27,2888200,{"date":2358,"open":2359,"high":1791,"low":1366,"close":2360,"change":1542,"percent_change":1542,"volume":2361,"transactions":9,"vwap":2360},"2025-10-01",99.019997,103.57,5191600,{"date":2363,"open":2364,"high":2365,"low":2366,"close":2367,"change":2368,"percent_change":2368,"volume":2369,"transactions":9,"vwap":2367},"2025-09-30",100.26,101.28,97.93,100.13,0.05,2868600,{"date":2371,"open":2372,"high":2373,"low":2374,"close":2375,"change":2376,"percent_change":2376,"volume":2377,"transactions":9,"vwap":2375},"2025-09-29",100.47,101.172,99.28,100.080002,0.48,3802500,{"date":2379,"open":2380,"high":2381,"low":2382,"close":2383,"change":2384,"percent_change":2385,"volume":2386,"transactions":9,"vwap":2383},"2025-09-26",97.75,99.74,97.325,99.6,1.59,1.62,2270600,{"date":2388,"open":2389,"high":2390,"low":2391,"close":2392,"change":1681,"percent_change":1681,"volume":2393,"transactions":9,"vwap":2392},"2025-09-25",96.73,98.6,95.34,98.010002,2175000,{"date":2395,"open":2396,"high":2397,"low":2398,"close":2399,"change":2400,"percent_change":2168,"volume":2401,"transactions":9,"vwap":2399},"2025-09-24",99.46,100.195,97.56,98.21,-0.79,2782300,{"date":2403,"open":2113,"high":2404,"low":2405,"close":2406,"change":67,"percent_change":67,"volume":2407,"transactions":9,"vwap":2406},"2025-09-23",102.15,97.665,99,2763700,{"date":2409,"open":2410,"high":2411,"low":2412,"close":2413,"change":2414,"percent_change":1812,"volume":2415,"transactions":9,"vwap":2413},"2025-09-22",101.265,103.16,98.66,99.050003,-2.73,3571000,{"date":2417,"open":2211,"high":2418,"low":2211,"close":2419,"change":1302,"percent_change":2152,"volume":2420,"transactions":9,"vwap":2419},"2025-09-19",101.94,101.78,3839000,{"date":2422,"open":2381,"high":1503,"low":2423,"close":2424,"change":2425,"percent_change":661,"volume":2426,"transactions":9,"vwap":2424},"2025-09-18",97.87,99.16,0.82,2310400,{"date":2428,"open":2429,"high":2430,"low":2431,"close":2432,"change":810,"percent_change":191,"volume":2433,"transactions":9,"vwap":2432},"2025-09-17",97.4,99.94,96.92,98.34,3040000,{"date":2435,"open":2436,"high":2437,"low":2438,"close":2439,"change":2440,"percent_change":2441,"volume":2442,"transactions":9,"vwap":2439},"2025-09-16",95.75,98.43,95.35,97.91,3.99,4.25,4660500,{"date":2444,"open":2445,"high":2446,"low":2447,"close":2448,"change":1617,"percent_change":2449,"volume":2450,"transactions":9,"vwap":2448},"2025-09-15",94.52,95.46,93.275,93.92,-0.63,2997300,{"date":2452,"open":2453,"high":2454,"low":2455,"close":2445,"change":2327,"percent_change":2456,"volume":2457,"transactions":9,"vwap":2445},"2025-09-12",96.31,97.21,92.412,-1.94,3833500,{"date":2459,"open":2460,"high":2461,"low":2462,"close":2463,"change":1964,"percent_change":2464,"volume":2465,"transactions":9,"vwap":2463},"2025-09-11",95.099998,96.855,94.43,96.39,1.53,3078000,{"date":2467,"open":2468,"high":2306,"low":2469,"close":2470,"change":1928,"percent_change":1403,"volume":2471,"transactions":9,"vwap":2470},"2025-09-10",97.13,92.94,94.94,4174500,{"date":2473,"open":2474,"high":2475,"low":2476,"close":1349,"change":1803,"percent_change":2477,"volume":2478,"transactions":9,"vwap":1349},"2025-09-09",99.35,101.2,96.48,-2.41,4310500,{"date":2480,"open":2439,"high":2481,"low":2482,"close":2483,"change":2484,"percent_change":2485,"volume":2486,"transactions":9,"vwap":2483},"2025-09-08",99.99,96.21,99.39,4.15,4.36,4384700,{"date":2488,"open":1333,"high":2489,"low":1460,"close":2490,"change":1026,"percent_change":2491,"volume":2492,"transactions":9,"vwap":2490},"2025-09-05",99.85,95.24,-1.97,3245900,{"date":2494,"open":2495,"high":2496,"low":2497,"close":2246,"change":2498,"percent_change":163,"volume":2499,"transactions":9,"vwap":2246},"2025-09-04",98.64,99.98,96.7,-1.32,3646000,{"date":2501,"open":2502,"high":1502,"low":1374,"close":2503,"change":2504,"percent_change":2505,"volume":2506,"transactions":9,"vwap":2503},"2025-09-03",96.5,98.47,2.61,2.72,3615100,{"date":2508,"open":2509,"high":2510,"low":2511,"close":1454,"change":2512,"percent_change":2513,"volume":2514,"transactions":9,"vwap":1454},"2025-09-02",94.099998,96.14,92.764,-0.7,-0.72,2816900,{"date":2516,"open":2517,"high":2518,"low":2519,"close":1555,"change":539,"percent_change":1766,"volume":2520,"transactions":9,"vwap":1555},"2025-08-29",97.48,98.019997,95.61,2681700,{"date":2522,"open":2523,"high":2524,"low":2232,"close":2525,"change":2526,"percent_change":2527,"volume":2528,"transactions":9,"vwap":2525},"2025-08-28",96.96,98.059998,97.54,1.36,1.41,1915000,{"date":2530,"open":2531,"high":2502,"low":2532,"close":1714,"change":1534,"percent_change":896,"volume":2533,"transactions":9,"vwap":1714},"2025-08-27",95.56,95.5,2163500,{"date":2535,"open":2536,"high":2033,"low":1375,"close":2531,"change":2537,"percent_change":2538,"volume":2539,"transactions":9,"vwap":2531},"2025-08-26",94.28,1.57,1.67,2730300,{"date":2541,"open":2542,"high":2543,"low":2544,"close":2297,"change":1682,"percent_change":681,"volume":2545,"transactions":9,"vwap":2297},"2025-08-25",93.905,96.25,93.455,3855100,{"date":2547,"open":2548,"high":2549,"low":2550,"close":1375,"change":2551,"percent_change":2552,"volume":2553,"transactions":9,"vwap":1375},"2025-08-22",90.85,95.72,90,3.61,3.98,4123000,{"date":2555,"open":2556,"high":2557,"low":2558,"close":2089,"change":2559,"percent_change":2560,"volume":2561,"transactions":9,"vwap":2089},"2025-08-21",88.14,91.15,87.51,2.14,2.42,3753300,{"date":2563,"open":2564,"high":2565,"low":2566,"close":2567,"change":550,"percent_change":641,"volume":2568,"transactions":9,"vwap":2567},"2025-08-20",88.010002,89.050003,86.535,88.47,2899100,{"date":2570,"open":2571,"high":2572,"low":2573,"close":2574,"change":2575,"percent_change":2576,"volume":2577,"transactions":9,"vwap":2574},"2025-08-19",92.16,92.49,88.65,88.8,-3.53,-3.82,3431200,{"date":2579,"open":2580,"high":2581,"low":2582,"close":2583,"change":2584,"percent_change":1159,"volume":2585,"transactions":9,"vwap":2583},"2025-08-18",90.54,92.64,90.44,92.33,2.04,3291600,{"date":2587,"open":2556,"high":2588,"low":2589,"close":2590,"change":2591,"percent_change":1937,"volume":2592,"transactions":9,"vwap":2590},"2025-08-15",91.63,87.26,90.29,2.78,4118000,{"date":2594,"open":2595,"high":2596,"low":2597,"close":2558,"change":794,"percent_change":929,"volume":2598,"transactions":9,"vwap":2558},"2025-08-14",87.3,88.7,86.25,2955500,{"date":2600,"open":2601,"high":2567,"low":2602,"close":2603,"change":2604,"percent_change":2605,"volume":2606,"transactions":9,"vwap":2603},"2025-08-13",84.66,84.5,88.089996,3.77,4.47,4416100,{"date":2608,"open":2609,"high":2610,"low":2611,"close":2612,"change":2082,"percent_change":2613,"volume":2614,"transactions":9,"vwap":2612},"2025-08-12",83.13,84.47,82.48,84.32,2.84,3051400,{"date":2616,"open":2617,"high":2618,"low":2619,"close":2620,"change":1857,"percent_change":2621,"volume":2622,"transactions":9,"vwap":2620},"2025-08-11",83.19,83.79,81.18,81.99,-1.47,3240500,{"date":2624,"open":2625,"high":2626,"low":2627,"close":2628,"change":52,"percent_change":168,"volume":2629,"transactions":9,"vwap":2628},"2025-08-08",81.91,83.24,81.295,83.21,3935900,{"date":2631,"open":2632,"high":2633,"low":2634,"close":2635,"change":2636,"percent_change":2637,"volume":2638,"transactions":9,"vwap":2635},"2025-08-07",85.59,85.91,81.67,83.11,-1.82,-2.14,4372900,{"date":2640,"open":2641,"high":2642,"low":2643,"close":2644,"change":1577,"percent_change":2645,"volume":2646,"transactions":9,"vwap":2644},"2025-08-06",83.75,86.64,83,84.93,1.54,3852500,{"date":2648,"open":2649,"high":2650,"low":2651,"close":2652,"change":2653,"percent_change":2654,"volume":2655,"transactions":9,"vwap":2652},"2025-08-05",85.18,85.55,82.425,83.64,-2.19,-2.55,5289700,{"date":2657,"open":2658,"high":2659,"low":2660,"close":2661,"change":2662,"percent_change":2663,"volume":2664,"transactions":9,"vwap":2661},"2025-08-04",81.405,86.48,81,85.83,5.85,7.31,8256100,{"date":2666,"open":2667,"high":2668,"low":2669,"close":2670,"change":2671,"percent_change":2672,"volume":2673,"transactions":9,"vwap":2670},"2025-08-01",85.22,85.46,79.050003,79.98,-14.18,-15.06,15378000,{"date":2675,"open":2676,"high":1723,"low":2583,"close":2677,"change":2678,"percent_change":2679,"volume":2680,"transactions":9,"vwap":2677},"2025-07-31",92.58,94.16,2.16,2.35,8896000,{"date":2682,"open":1608,"high":2683,"low":2684,"close":1475,"change":2385,"percent_change":2144,"volume":2685,"transactions":9,"vwap":1475},"2025-07-30",92.71,90.6,3139200,{"date":2687,"open":2688,"high":2689,"low":2690,"close":2691,"change":2692,"percent_change":2693,"volume":2694,"transactions":9,"vwap":2691},"2025-07-29",93.805,93.98,88.69,90.38,-3.27,-3.49,4261600,{"date":2696,"open":2697,"high":2698,"low":2699,"close":2700,"change":1477,"percent_change":2701,"volume":2702,"transactions":9,"vwap":2700},"2025-07-28",91.184,94.69,90.95,93.65,3.92,4245600,{"date":2704,"open":2705,"high":2089,"low":2706,"close":2707,"change":2708,"percent_change":2709,"volume":2710,"transactions":9,"vwap":2707},"2025-07-25",90.050003,89.42,90.12,0.07,0.08,1972600,{"date":2712,"open":2713,"high":2714,"low":2715,"close":2705,"change":1681,"percent_change":2716,"volume":2717,"transactions":9,"vwap":2705},"2025-07-24",90.19,91.2,89.62,-0.22,2766300,{"date":2719,"open":1686,"high":2720,"low":2721,"close":2722,"change":2723,"percent_change":922,"volume":2724,"transactions":9,"vwap":2722},"2025-07-23",90.67,88.947,90.25,0.7,2451800,{"date":2726,"open":2727,"high":2728,"low":2729,"close":1381,"change":2637,"percent_change":1880,"volume":2730,"transactions":9,"vwap":1381},"2025-07-22",91,91.040001,88.21,2913700,{"date":2732,"open":1493,"high":2733,"low":1574,"close":2734,"change":2735,"percent_change":416,"volume":2736,"transactions":9,"vwap":2734},"2025-07-21",95.16,91.69,-1.6,3867400,{"date":2738,"open":2096,"high":2739,"low":2740,"close":2741,"change":74,"percent_change":2742,"volume":2743,"transactions":9,"vwap":2741},"2025-07-18",93.78,90.977,93.29,2.4,2730900,{"date":2745,"open":2746,"high":2747,"low":2748,"close":2749,"change":529,"percent_change":2750,"volume":2751,"transactions":9,"vwap":2749},"2025-07-17",91.33,92.37,90.295,91.099998,0.22,2509600,{"date":2753,"open":2754,"high":2755,"low":2756,"close":2757,"change":2385,"percent_change":2301,"volume":2758,"transactions":9,"vwap":2757},"2025-07-16",88.86,91.39,88.61,90.9,2744300,{"date":2760,"open":2761,"high":2762,"low":2763,"close":2764,"change":2765,"percent_change":599,"volume":2766,"transactions":9,"vwap":2764},"2025-07-15",90.15,91.07,89.131,89.28,-0.545,2240600,{"date":2768,"open":2769,"high":2770,"low":2771,"close":2772,"change":2773,"percent_change":1979,"volume":2774,"transactions":9,"vwap":2772},"2025-07-14",88.92,90.76,88.81,89.825,0.835,2275800,{"date":2776,"open":2777,"high":2778,"low":2779,"close":2780,"change":2781,"percent_change":447,"volume":2782,"transactions":9,"vwap":2780},"2025-07-11",89.74,90.483,88.56,88.99,-1.26,2254600,{"date":2784,"open":2727,"high":2785,"low":2786,"close":2722,"change":2385,"percent_change":2787,"volume":2788,"transactions":9,"vwap":2722},"2025-07-10",91.66,88.059998,1.83,3051600,{"date":2790,"open":2556,"high":2791,"low":2792,"close":2793,"change":2794,"percent_change":2795,"volume":2796,"transactions":9,"vwap":2793},"2025-07-09",88.95,87.18,88.63,0.49,0.56,1917500,{"date":2798,"open":2799,"high":2800,"low":2801,"close":2556,"change":2709,"percent_change":245,"volume":2802,"transactions":9,"vwap":2556},"2025-07-08",88.5,89.65,87.33,1831200,{"date":2804,"open":2805,"high":2806,"low":2807,"close":2786,"change":761,"percent_change":681,"volume":2808,"transactions":9,"vwap":2786},"2025-07-07",87.155,88.12,85.82,2961800,{"date":2810,"open":2811,"high":2780,"low":2812,"close":2813,"change":2814,"percent_change":2678,"volume":2815,"transactions":9,"vwap":2813},"2025-07-03",87.96,86.83,88.27,1.87,2047200,{"date":2817,"open":2818,"high":2819,"low":2820,"close":2818,"change":529,"percent_change":1242,"volume":2821,"transactions":9,"vwap":2818},"2025-07-02",86.4,88.049004,85.51,2833700,{"date":2823,"open":2824,"high":2825,"low":2826,"close":2827,"change":2828,"percent_change":947,"volume":2829,"transactions":9,"vwap":2827},"2025-07-01",86.74,89.2,86,86.2,-1.69,3487900,{"date":2831,"open":2832,"high":2833,"low":2834,"close":1656,"change":710,"percent_change":2835,"volume":2836,"transactions":9,"vwap":1656},"2025-06-30",88.525,89.064003,87.099998,1.09,3011100,{"date":2838,"open":2839,"high":2840,"low":2841,"close":2842,"change":191,"percent_change":2843,"volume":2844,"transactions":9,"vwap":2842},"2025-06-27",87.12,87.73,85.136,86.94,0.51,3631500,{"date":2846,"open":2847,"high":2842,"low":2848,"close":2849,"change":1176,"percent_change":2850,"volume":2851,"transactions":9,"vwap":2849},"2025-06-26",83.725,82.6,86.5,3.43,3259300,{"date":2853,"open":2854,"high":2855,"low":2856,"close":2857,"change":672,"percent_change":2858,"volume":2859,"transactions":9,"vwap":2857},"2025-06-25",84.25,85.3,83.3,83.63,-0.07,3207200,{"date":2861,"open":2862,"high":2863,"low":2864,"close":2865,"change":1301,"percent_change":2866,"volume":2867,"transactions":9,"vwap":2865},"2025-06-24",80.99,83.71,80.62,83.69,3.45,3838300,{"date":2869,"open":2870,"high":2871,"low":2872,"close":2873,"change":2874,"percent_change":905,"volume":2875,"transactions":9,"vwap":2873},"2025-06-23",80.61,80.98,77.64,80.9,-0.09,4781300,{"date":2877,"open":2878,"high":2879,"low":2880,"close":2862,"change":320,"percent_change":2881,"volume":2882,"transactions":9,"vwap":2862},"2025-06-20",82.29,82.62,80.63,-0.54,2587400,{"date":2884,"open":2885,"high":2886,"low":2887,"close":2888,"change":385,"percent_change":692,"volume":2889,"transactions":9,"vwap":2888},"2025-06-18",80.7,82.44,80.13,81.43,3096700,{"date":2891,"open":2892,"high":2893,"low":2894,"close":2880,"change":2895,"percent_change":2327,"volume":2896,"transactions":9,"vwap":2880},"2025-06-17",84.29,85.4,79.79,-1.54,5593400,{"date":2898,"open":2899,"high":2900,"low":2901,"close":2902,"change":2903,"percent_change":2904,"volume":2905,"transactions":9,"vwap":2902},"2025-06-16",81.32,84.38,79.91,82.17,7.76,10.43,9933100,{"date":2907,"open":2908,"high":2909,"low":2910,"close":2911,"change":2912,"percent_change":2913,"volume":2914,"transactions":9,"vwap":2911},"2025-06-13",74.95,76.36,73.91,74.41,-2.34,-3.05,3220800,{"date":2916,"open":2917,"high":2918,"low":2919,"close":2920,"change":2921,"percent_change":2922,"volume":2923,"transactions":9,"vwap":2920},"2025-06-12",78.98,79.8,76.159,76.75,-3.73,-4.63,3687000,{"date":2925,"open":2926,"high":2927,"low":2928,"close":2929,"change":662,"percent_change":21,"volume":2930,"transactions":9,"vwap":2929},"2025-06-11",80.31,81.84,79.51,80.48,2306200,{"date":2932,"open":2933,"high":2934,"low":2935,"close":2901,"change":528,"percent_change":559,"volume":2936,"transactions":9,"vwap":2901},"2025-06-10",79.655,81.75,79.36,3886500,{"date":2938,"open":2939,"high":2940,"low":2941,"close":2942,"change":2835,"percent_change":2068,"volume":2943,"transactions":9,"vwap":2942},"2025-06-09",79.41,79.64,78.135,79.59,2989800,{"date":2945,"open":2946,"high":2947,"low":2948,"close":2949,"change":2950,"percent_change":2951,"volume":2952,"transactions":9,"vwap":2949},"2025-06-06",76.38,78.73,74.7,78.5,3.9,5.23,5685200,{"date":2954,"open":2955,"high":2956,"low":2957,"close":2958,"change":469,"percent_change":2959,"volume":2960,"transactions":9,"vwap":2958},"2025-06-05",73.76,76.5,73.65,74.6,1.23,3850600,{"date":2962,"open":2963,"high":2964,"low":2965,"close":2966,"change":1758,"percent_change":692,"volume":2967,"transactions":9,"vwap":2966},"2025-06-04",72.88,74.66,72.75,73.69,3034100,{"date":2969,"open":2970,"high":2971,"low":2972,"close":2973,"change":2974,"percent_change":67,"volume":2975,"transactions":9,"vwap":2973},"2025-06-03",72.98,73.97,71.88,72.97,-0.04,3499900,{"date":2977,"open":2978,"high":2979,"low":2980,"close":2981,"change":1361,"percent_change":2982,"volume":2983,"transactions":9,"vwap":2981},"2025-06-02",71.75,74.044998,71.61,73.010002,0.76,2500800,{"date":2985,"open":2986,"high":2963,"low":2987,"close":2988,"change":1141,"percent_change":38,"volume":2989,"transactions":9,"vwap":2988},"2025-05-30",71.5,71.2,72.46,9625900,{"date":2991,"open":2992,"high":2993,"low":2994,"close":2995,"change":490,"percent_change":396,"volume":2996,"transactions":9,"vwap":2995},"2025-05-29",75.2,75.25,72.485,72.8,3063600,{"date":2998,"open":2999,"high":3000,"low":3001,"close":3002,"change":3003,"percent_change":3004,"volume":3005,"transactions":9,"vwap":3002},"2025-05-28",72.41,74.14,72.19,73.96,1.98,2.75,3143000,{"date":3007,"open":3008,"high":3009,"low":3010,"close":3011,"change":127,"percent_change":1056,"volume":3012,"transactions":9,"vwap":3011},"2025-05-27",70.11,72.42,69.12,71.98,3437300,{"date":3014,"open":3015,"high":3016,"low":3017,"close":3018,"change":291,"percent_change":3019,"volume":3020,"transactions":9,"vwap":3018},"2025-05-23",67.89,69.050003,67.668,69.010002,-1.09,2108600,{"date":3022,"open":3023,"high":3024,"low":3025,"close":3026,"change":721,"percent_change":720,"volume":3027,"transactions":9,"vwap":3026},"2025-05-22",69.21,70.78,69.15,69.77,2729900,{"date":3029,"open":3030,"high":3031,"low":3032,"close":3033,"change":1929,"percent_change":1446,"volume":3034,"transactions":9,"vwap":3033},"2025-05-21",70.22,71.77,68.6,69.56,3631700,{"date":3036,"open":3037,"high":3038,"low":3039,"close":3040,"change":588,"percent_change":2425,"volume":3041,"transactions":9,"vwap":3040},"2025-05-20",70.62,72.26,69.96,71.41,2561500,{"date":3043,"open":3044,"high":3045,"low":3046,"close":3047,"change":2881,"percent_change":291,"volume":3048,"transactions":9,"vwap":3047},"2025-05-19",69.23,71.18,69.111,70.83,2454400,{"date":3050,"open":3051,"high":3052,"low":3053,"close":3054,"change":2067,"percent_change":3055,"volume":3056,"transactions":9,"vwap":3054},"2025-05-16",70.29,71.47,69.97,71.37,1.86,2116100,{"date":3058,"open":3059,"high":3060,"low":3025,"close":3061,"change":3062,"percent_change":2160,"volume":3063,"transactions":9,"vwap":3061},"2025-05-15",70.71,71.14,70.07,-1.81,2518100,{"date":3065,"open":3052,"high":3066,"low":3067,"close":2972,"change":2376,"percent_change":213,"volume":3068,"transactions":9,"vwap":2972},"2025-05-14",72.177,70.12,4563700,{"date":3070,"open":3023,"high":3071,"low":3072,"close":3073,"change":1302,"percent_change":3074,"volume":3075,"transactions":9,"vwap":3073},"2025-05-13",72.17,69.07,71.4,3.81,4836800,{"date":3077,"open":3078,"high":3079,"low":3080,"close":3081,"change":3082,"percent_change":3083,"volume":3084,"transactions":9,"vwap":3081},"2025-05-12",65.5,69.39,65.2,68.78,7.85,12.88,8114000,{"date":3086,"open":3087,"high":3088,"low":3089,"close":3090,"change":2176,"percent_change":2512,"volume":3091,"transactions":9,"vwap":3090},"2025-05-09",61.905,62.84,60.43,60.93,3095600,{"date":3093,"open":3094,"high":3095,"low":3096,"close":3097,"change":1782,"percent_change":3098,"volume":2561,"transactions":9,"vwap":3097},"2025-05-08",60.675,62.32,59.932,61.36,2.45,{"date":3100,"open":3101,"high":3102,"low":3103,"close":3104,"change":1518,"percent_change":929,"volume":3105,"transactions":9,"vwap":3104},"2025-05-07",60.09,61.040001,59.45,59.89,3316000,{"date":3107,"open":3103,"high":3108,"low":3109,"close":3110,"change":3111,"percent_change":2716,"volume":3112,"transactions":9,"vwap":3110},"2025-05-06",61.209,58.77,60.29,-0.13,3572900,{"date":3114,"open":3115,"high":3116,"low":3117,"close":3118,"change":1150,"percent_change":1226,"volume":3119,"transactions":9,"vwap":3118},"2025-05-05",60.68,61.75,59.049999,60.42,5235500,{"date":3121,"open":3122,"high":3123,"low":179,"close":3124,"change":3125,"percent_change":3126,"volume":3127,"transactions":9,"vwap":3124},"2025-05-02",59.855,63.676,61.55,-5.72,-8.5,13889400,{"date":3129,"open":3130,"high":3131,"low":3132,"close":3133,"change":1041,"percent_change":3134,"volume":3135,"transactions":9,"vwap":3133},"2025-05-01",70.32,71.25,66.93,67.27,-1.33,10330800,{"date":3137,"open":3138,"high":3139,"low":3140,"close":3141,"change":3142,"percent_change":3143,"volume":3144,"transactions":9,"vwap":3141},"2025-04-30",66.45,68.695,65.85,68.18,-1.1,-1.59,4162600,{"date":3146,"open":3147,"high":3148,"low":3149,"close":3150,"change":3151,"percent_change":2538,"volume":3152,"transactions":9,"vwap":3150},"2025-04-29",69.029999,71.16,68.64,69.28,1.14,3835600,{"date":183,"open":3154,"high":3155,"low":3156,"close":3157,"change":1192,"percent_change":1260,"volume":3158,"transactions":9,"vwap":3157},65.7,68.28,65.215,68.14,3564800]