[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ROOT":3,"homepage-market-summary":30,"stock-historical-ROOT":174},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"ROOT","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},"Root, Inc. Class A Common Stock","Nasdaq",null,"FIRE, MARINE & CASUALTY INSURANCE","Root Inc develops and launches a direct-to-consumer personal automobile insurance and mobile technology company. It generates revenue from the sales of auto insurance policies within the United States.","1,256","Columbus, OH",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":17,"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},48.56,47.74,49.09,47.3693,0.82,1.72,317106.079693,5880,48.46,91,40.91,316527.0492489482,15.3,1493,{"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":179,"period_low":26,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":16,"start_date":183,"end_date":5},162.99001,374964,136861989.361486,-68.02,"2025-04-28",[185,186,196,207,217,228,238,248,259,269,279,290,300,310,321,332,342,353,362,372,383,393,404,414,424,435,445,454,464,473,484,495,505,514,525,534,544,555,566,576,587,597,608,619,629,639,648,657,667,678,689,699,710,719,729,739,750,761,772,779,787,796,805,813,821,829,837,844,852,859,866,873,881,889,896,903,909,917,926,933,940,948,955,964,969,977,986,993,1000,1008,1014,1022,1030,1037,1045,1052,1060,1067,1074,1082,1088,1097,1104,1111,1118,1126,1135,1141,1147,1154,1163,1169,1176,1185,1192,1199,1208,1215,1223,1232,1239,1247,1253,1258,1266,1273,1281,1289,1297,1306,1314,1319,1328,1337,1344,1352,1360,1369,1376,1383,1391,1396,1402,1407,1416,1425,1433,1440,1447,1454,1461,1467,1475,1481,1490,1498,1507,1516,1524,1532,1539,1545,1553,1560,1566,1573,1580,1588,1596,1603,1609,1617,1626,1632,1639,1646,1655,1663,1671,1678,1687,1696,1703,1710,1717,1725,1734,1742,1749,1756,1764,1772,1781,1789,1797,1805,1813,1820,1828,1835,1842,1850,1857,1866,1873,1880,1888,1896,1904,1911,1920,1927,1935,1943,1951,1958,1966,1975,1984,1992,2001,2010,2018,2026,2035,2042,2049,2058,2066,2072,2080,2088,2097,2105,2111,2119,2127,2135,2144,2151,2159,2166,2174,2182,2191,2197,2205,2214,2222,2230,2239,2247,2256,2261,2269,2276,2284,2293,2301,2308,2317,2326,2335,2344,2352,2358,2366,2374,2381,2389,2395,2404,2413,2422,2429,2436,2445,2452,2461,2468,2475,2481,2488,2496,2504,2511,2516,2524,2532,2540,2547,2555,2564,2571,2580,2588,2596,2604,2613,2621,2629,2636,2645,2653,2659,2667,2674,2683,2691,2699,2707,2714,2722,2731,2739,2745,2752,2761,2769,2776,2784,2790,2798,2807,2816,2825,2833,2842,2850,2858,2866,2874,2883,2890,2898,2907,2915,2922,2931,2940,2946,2955,2963,2971,2980,2986,2994,3001,3010,3018,3026,3035,3043,3052,3059,3067,3076,3082,3089,3098,3104,3113,3120,3129,3136],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":187,"open":188,"high":189,"low":190,"close":17,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-07",46.83,48.415,46.7429,0.57,1.21,147828.289533,4492,47.6871,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-06",47.57,47.89,47.05,47.17,-0.25,-0.53,126541.868498,4708,47.3445,{"date":208,"open":209,"high":210,"low":211,"close":210,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-05",46.68,47.42,46.2,1.16,2.51,152626.543584,5752,46.9014,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-10-02",46.65,47.03,45.93,46.26,0.05,0.11,157878.587602,6714,46.466,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":52,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-10-01",46.11,46.41,45.04,46.21,0.22,192468.453509,5871,46.0087,{"date":239,"open":240,"high":241,"low":242,"close":230,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-30",46.49,46.525,45.72,0.09,0.2,191475.21206,4629,46.1331,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-29",46.71,47.21,45.57,46.02,-0.71,-1.52,236134.964834,6716,46.1419,{"date":260,"open":261,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-28",47.23,45.5,46.73,-0.67,-1.41,205497.098748,5314,46.5523,{"date":270,"open":271,"high":272,"low":263,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-25",47.71,48.83,47.4,-0.41,-0.86,174840.244866,5413,47.7886,{"date":280,"open":281,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-24",47.3,47.95,46.63,47.81,1.05,2.25,302144.046728,6423,47.5486,{"date":291,"open":292,"high":293,"low":294,"close":295,"change":102,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-23",48.07,48.135,46.4,46.76,-3.69,263342.656502,8260,46.8904,{"date":301,"open":302,"high":303,"low":293,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-22",49.86,50.28,48.55,-1.23,-2.47,289480.016535,8829,48.7723,{"date":311,"open":312,"high":313,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-21",50.5,50.665,48.58,49.78,-0.06,-0.12,278461.415429,8727,49.7211,{"date":322,"open":323,"high":324,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-18",50.14,50.595,48.17,49.84,-0.95,-1.87,400239.987388,7071,49.6429,{"date":333,"open":334,"high":334,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-17",53.17,50.74,50.79,-1.65,-3.15,138427.53098,5724,51.6005,{"date":343,"open":344,"high":345,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-16",53.6,53.6931,51.57,52.44,-1.16,-2.16,197609.137947,7325,52.3904,{"date":354,"open":355,"high":356,"low":357,"close":344,"change":358,"percent_change":163,"volume":359,"transactions":360,"vwap":361},"2026-09-15",53.79,54.61,53.41,-0.73,135410.145495,6479,53.9154,{"date":363,"open":364,"high":365,"low":364,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-14",53.45,55.64,54.33,0.845,1.58,178760.342998,6377,54.305,{"date":373,"open":374,"high":375,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-11",53.72,53.9,51.88,53.485,0.695,1.32,119965.144953,5634,53.2693,{"date":384,"open":385,"high":386,"low":385,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-10",51.03,53.7592,52.79,0.71,1.36,197835.777885,6436,52.838,{"date":394,"open":395,"high":396,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-09",54.06,54.2,51.72,52.08,-2.57,-4.7,234454.266383,7614,52.323,{"date":405,"open":406,"high":406,"low":407,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-09-08",56.59,53.985,54.65,-1.94,-3.43,152151.470808,6393,54.6367,{"date":415,"open":416,"high":417,"low":418,"close":406,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-09-04",56.67,57.1,55,1.2,2.17,170889.406429,4997,56.4493,{"date":425,"open":426,"high":427,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-09-03",55.99,57.125,54.79,55.39,0.52,0.95,210345.928919,5659,55.5377,{"date":436,"open":437,"high":438,"low":439,"close":440,"change":441,"percent_change":158,"volume":442,"transactions":443,"vwap":444},"2026-09-02",55.1,57,54.66,54.87,-0.23,128823.288646,6038,55.3891,{"date":446,"open":447,"high":448,"low":449,"close":437,"change":112,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-09-01",54.63,56.31,53.76,-0.7,158093.968989,5872,55.1605,{"date":455,"open":456,"high":456,"low":457,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-31",56.43,54.47,55.49,-0.94,-1.67,188129.072153,4530,55.6693,{"date":465,"open":466,"high":467,"low":466,"close":456,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-28",55.26,57.08,1.385,2.52,161509.941554,4378,56.4154,{"date":474,"open":475,"high":476,"low":477,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-27",58.56,58.84,54.81,55.045,-3.145,-5.4,117462.838247,5938,55.8935,{"date":485,"open":486,"high":487,"low":488,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-26",57.35,58.36,57.1501,58.19,0.49,0.85,162517.463644,4705,57.996,{"date":496,"open":497,"high":498,"low":499,"close":500,"change":212,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-25",56.91,57.9399,56.56,57.7,2.05,146771.880975,5656,57.3492,{"date":506,"open":507,"high":438,"low":365,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-24",56.23,56.54,0.75,1.34,146575.425251,5652,56.3327,{"date":515,"open":516,"high":517,"low":518,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-21",58.09,58.33,54.56,55.79,-1.62,-2.82,316395.536821,7014,55.7798,{"date":526,"open":527,"high":528,"low":527,"close":529,"change":431,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-20",56.33,58.18,57.41,1.68,233672.737467,7777,57.4785,{"date":535,"open":536,"high":537,"low":536,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-19",52.5,56.865,56.46,4.17,7.97,263420.522557,8215,56.0204,{"date":545,"open":546,"high":547,"low":548,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-18",49.45,52.55,49.22,52.29,2.59,5.21,333820.184007,8414,51.9829,{"date":556,"open":557,"high":558,"low":559,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-17",51.01,51.7684,49.14,49.7,-1.75,-3.4,394963.990544,9191,49.7532,{"date":567,"open":323,"high":568,"low":569,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-14",51.73,49.66,51.45,1.62,3.25,179263.831714,6637,51.1768,{"date":577,"open":578,"high":579,"low":580,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-13",49.24,50.18,48.64,49.83,1.56,3.23,272864.475303,6721,49.5039,{"date":588,"open":568,"high":589,"low":590,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-12",52.82,48,48.27,-3.32,-6.44,378497.637238,9369,48.9765,{"date":598,"open":599,"high":600,"low":601,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-08-11",51.15,52.53,50.25,51.59,-1.85,-3.46,349666.687573,7850,51.4328,{"date":609,"open":610,"high":611,"low":612,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-08-10",50.75,53.55,49.8649,53.44,1.94,3.77,363175.829479,11168,52.6429,{"date":620,"open":621,"high":622,"low":557,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-08-07",51.07,53.835,51.5,0.99,1.96,543841.696584,12956,52.1575,{"date":630,"open":631,"high":336,"low":632,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-08-06",47,45.14,50.51,-9.77,-16.21,877840.206304,21441,48.5105,{"date":640,"open":641,"high":642,"low":643,"close":644,"change":212,"percent_change":625,"volume":645,"transactions":646,"vwap":647},"2026-08-05",59.73,61.4699,59.565,60.28,231454.857448,8930,60.3921,{"date":649,"open":650,"high":651,"low":438,"close":652,"change":501,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-08-04",57.37,59.97,59.12,3.59,150358.750438,5712,58.9328,{"date":658,"open":659,"high":660,"low":659,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-08-03",54.9,57.74,57.07,2.92,5.39,211090.518799,7894,56.8838,{"date":668,"open":669,"high":670,"low":671,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-31",58.44,58.49,53.65,54.15,-3.89,-6.7,288963.26874,7174,54.7029,{"date":679,"open":680,"high":681,"low":682,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-30",56.71,58.37,56.3,58.04,1.48,2.62,234286.525138,8630,57.4909,{"date":690,"open":691,"high":692,"low":693,"close":499,"change":694,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-29",59.52,60.06,54.35,-4.84,-7.88,178480.025898,5157,57.1701,{"date":700,"open":701,"high":702,"low":703,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":708,"vwap":709},"2026-07-28",59.7,61.44,58.74,61.4,1.75,2.93,241050.340148,6675,60.1875,{"date":711,"open":712,"high":713,"low":712,"close":714,"change":715,"percent_change":706,"volume":716,"transactions":717,"vwap":718},"2026-07-27",58.46,60.57,59.65,1.7,171513.836797,4801,59.7854,{"date":720,"open":721,"high":722,"low":723,"close":724,"change":725,"percent_change":388,"volume":726,"transactions":727,"vwap":728},"2026-07-24",57.75,60.22,57.42,57.95,0.41,134174.66445,4417,58.4055,{"date":730,"open":731,"high":732,"low":733,"close":734,"change":735,"percent_change":409,"volume":736,"transactions":737,"vwap":738},"2026-07-23",58.11,58.26,56.955,57.54,-1.14,142264.312049,4975,57.6355,{"date":740,"open":741,"high":742,"low":743,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":748,"vwap":749},"2026-07-22",59.36,59.66,57.78,58.68,-0.38,-0.64,171799.082273,5230,58.6487,{"date":751,"open":752,"high":753,"low":754,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":759,"vwap":760},"2026-07-21",59.39,61.1,58.4605,59.06,-1.01,-1.68,147969.440636,4426,59.2995,{"date":762,"open":763,"high":764,"low":765,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":770,"vwap":771},"2026-07-20",59.31,60.305,58.41,60.07,0.44,0.74,134361.905316,4757,59.5351,{"date":773,"open":774,"high":775,"low":774,"close":776,"change":244,"percent_change":777,"volume":778,"transactions":9,"vwap":776},"2026-07-17",58.15,60.0099983,59.63,0.34,163200,{"date":780,"open":781,"high":782,"low":458,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-07-16",55.87,59.62,59.43,3.74,6.72,420900,{"date":788,"open":789,"high":790,"low":791,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-07-15",61.26,62.26,55.58,55.69,-6.04,-9.78,279700,{"date":797,"open":798,"high":799,"low":800,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-07-14",62.49,63.36,61.55,61.73,-0.6,-0.96,95300,{"date":806,"open":807,"high":808,"low":809,"close":810,"change":811,"percent_change":338,"volume":812,"transactions":9,"vwap":810},"2026-07-13",64.4,65,61.2,62.33,-2.03,260900,{"date":814,"open":815,"high":816,"low":817,"close":818,"change":819,"percent_change":316,"volume":820,"transactions":9,"vwap":818},"2026-07-10",65.029999,66.13,63.46,64.36,-0.04,128500,{"date":822,"open":823,"high":824,"low":825,"close":807,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":807},"2026-07-09",66.21,66.845,63.64,-1.81,-2.73,170500,{"date":830,"open":831,"high":832,"low":833,"close":823,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":823},"2026-07-08",63.6,67.49,62.39,2.61,4.1,280700,{"date":838,"open":839,"high":840,"low":841,"close":831,"change":112,"percent_change":842,"volume":843,"transactions":9,"vwap":831},"2026-07-07",64.29,65.91,63,-0.61,209100,{"date":845,"open":846,"high":808,"low":847,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-07-06",62.2,62.11,63.99,2.26,3.66,294100,{"date":853,"open":854,"high":855,"low":856,"close":801,"change":21,"percent_change":857,"volume":858,"transactions":9,"vwap":801},"2026-07-02",60.78,62,58,2.87,298200,{"date":860,"open":861,"high":862,"low":527,"close":775,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":775},"2026-07-01",56.47,60.83,4.09,7.31,393600,{"date":867,"open":868,"high":869,"low":418,"close":870,"change":826,"percent_change":871,"volume":872,"transactions":9,"vwap":870},"2026-06-30",57.23,57.5,55.92,-3.14,171500,{"date":874,"open":875,"high":876,"low":877,"close":878,"change":879,"percent_change":850,"volume":880,"transactions":9,"vwap":878},"2026-06-29",55.72,57.77,55.51,57.73,2.04,265000,{"date":882,"open":883,"high":884,"low":885,"close":792,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":792},"2026-06-26",52.040001,55.85,51.7,3.45,6.6,681600,{"date":890,"open":891,"high":892,"low":893,"close":894,"change":275,"percent_change":520,"volume":895,"transactions":9,"vwap":894},"2026-06-25",53.85,54.09,51.58,52.24,231600,{"date":897,"open":347,"high":892,"low":898,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-06-24",51.68,53.099998,0.92,1.76,219900,{"date":904,"open":335,"high":905,"low":335,"close":906,"change":907,"percent_change":420,"volume":908,"transactions":9,"vwap":906},"2026-06-23",52.45,52.18,1.11,174200,{"date":910,"open":911,"high":912,"low":913,"close":621,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":621},"2026-06-22",51.040001,53,50.8,-0.92,-1.77,239400,{"date":918,"open":919,"high":920,"low":921,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-06-18",49.93,52.95,48.5,51.99,3.49,7.2,367200,{"date":927,"open":438,"high":928,"low":929,"close":921,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":921},"2026-06-17",57.745,48.26,-8.67,-15.17,363500,{"date":934,"open":935,"high":723,"low":935,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-06-16",55.049999,57.17,2.31,4.21,228700,{"date":941,"open":942,"high":943,"low":944,"close":945,"change":819,"percent_change":946,"volume":947,"transactions":9,"vwap":945},"2026-06-15",55.88,56.49,54.07,54.86,-0.07,254500,{"date":949,"open":950,"high":951,"low":950,"close":659,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":659},"2026-06-12",54.53,58.27,0.16,0.29,199300,{"date":956,"open":957,"high":958,"low":959,"close":960,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":960},"2026-06-11",54.43,56.74,53.77,54.74,0.78,1.45,210800,{"date":965,"open":966,"high":438,"low":966,"close":967,"change":224,"percent_change":244,"volume":968,"transactions":9,"vwap":967},"2026-06-10",53.39,53.96,244500,{"date":970,"open":971,"high":972,"low":973,"close":891,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":891},"2026-06-09",54.64,56.185,53.32,-1.07,-1.95,162900,{"date":978,"open":979,"high":980,"low":981,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-06-08",53.53,56.025002,53.425,54.92,1.38,2.58,257900,{"date":987,"open":988,"high":375,"low":536,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2026-06-05",52.64,53.54,0.9,1.71,248000,{"date":994,"open":995,"high":996,"low":997,"close":988,"change":998,"percent_change":430,"volume":999,"transactions":9,"vwap":988},"2026-06-04",53.060001,54.45,52.3,0.27,170600,{"date":1001,"open":1002,"high":1002,"low":1003,"close":1004,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1004},"2026-06-03",55.63,51.63,52.37,-3.35,-6.01,254400,{"date":1009,"open":438,"high":1010,"low":356,"close":875,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":875},"2026-06-02",57.151,-1.7,-2.96,255200,{"date":1015,"open":1016,"high":1017,"low":1018,"close":723,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":723},"2026-06-01",51.029999,58.605,51.0019989,5.36,10.3,408000,{"date":1023,"open":1024,"high":1025,"low":376,"close":1026,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1026},"2026-05-29",53.13,53.69,52.060001,-0.44,-0.84,242800,{"date":1031,"open":1032,"high":1033,"low":1034,"close":536,"change":337,"percent_change":1035,"volume":1036,"transactions":9,"vwap":536},"2026-05-28",54.14,55.2,52.13,-3.05,232000,{"date":1038,"open":1039,"high":1040,"low":1041,"close":672,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":672},"2026-05-27",58.5,59.77,54.049999,-4.17,-7.15,287300,{"date":1046,"open":856,"high":1047,"low":856,"close":1048,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1048},"2026-05-26",60.6,58.32,0.94,1.64,361300,{"date":1053,"open":1054,"high":1055,"low":1056,"close":1057,"change":38,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1057},"2026-05-22",57.85,59.099998,56.38,57.38,-0.81,299300,{"date":1061,"open":792,"high":1062,"low":1063,"close":1054,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1054},"2026-05-21",58.099998,54.85,1.31,2.32,226500,{"date":1068,"open":1069,"high":1070,"low":912,"close":508,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":508},"2026-05-20",53.25,56.78,2.91,5.43,259400,{"date":1075,"open":1048,"high":1076,"low":1077,"close":1078,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1078},"2026-05-19",58.99,53.58,53.63,-4.69,-8.04,229900,{"date":1083,"open":935,"high":1084,"low":935,"close":1048,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1048},"2026-05-18",58.65,2.95,5.33,289900,{"date":1089,"open":1090,"high":1091,"low":1092,"close":1093,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1093},"2026-05-15",55.96,56.7,54.91,55.37,-1.17,-2.07,232300,{"date":1098,"open":1099,"high":1100,"low":1101,"close":508,"change":1102,"percent_change":327,"volume":1103,"transactions":9,"vwap":508},"2026-05-14",57.28,58.375,55.89,-0.54,219100,{"date":1105,"open":1039,"high":1106,"low":1107,"close":1108,"change":349,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1108},"2026-05-13",59.34,56.99,57.080002,-3.65,327800,{"date":1112,"open":1113,"high":1114,"low":1113,"close":1115,"change":834,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1115},"2026-05-12",55.74,60.85,59.24,4.61,467300,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1123,"change":234,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1123},"2026-05-11",55.09,57.57,54.248,56.63,0.39,374300,{"date":1127,"open":1128,"high":1129,"low":1130,"close":1131,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1131},"2026-05-08",56.0019989,57.029999,52.56,56.41,-0.5,-0.88,442400,{"date":1136,"open":1137,"high":808,"low":1093,"close":497,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":497},"2026-05-07",62.95,1.86,3.38,852800,{"date":1142,"open":1143,"high":884,"low":1144,"close":935,"change":1145,"percent_change":998,"volume":1146,"transactions":9,"vwap":935},"2026-05-06",55.5,53.59,0.15,418600,{"date":1148,"open":1149,"high":1150,"low":536,"close":659,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":659},"2026-05-05",53.11,55.23,2.36,4.49,189700,{"date":1155,"open":1156,"high":1157,"low":1158,"close":1159,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1159},"2026-05-04",54.3,55.8,52.42,52.54,-2.51,-4.56,160200,{"date":1164,"open":1165,"high":1166,"low":1167,"close":935,"change":191,"percent_change":285,"volume":1168,"transactions":9,"vwap":935},"2026-05-01",55.099998,56.39,54.6,160700,{"date":1170,"open":51,"high":1167,"low":1171,"close":1172,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1172},"2026-04-30",51.16,54.48,2.575,4.96,187800,{"date":1177,"open":1178,"high":1179,"low":1180,"close":1181,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1181},"2026-04-29",53.94,54.46,51,51.905,-2.575,-4.73,239300,{"date":1186,"open":1187,"high":486,"low":1188,"close":1172,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1172},"2026-04-28",55.91,53.52,-1.43,-2.56,357500,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1187,"change":915,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1187},"2026-04-27",57.049999,58.029999,55.295,-3.07,242400,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1204,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1204},"2026-04-24",54.21,57.795,52.17,57.68,3.72,6.89,275100,{"date":1209,"open":1210,"high":781,"low":1211,"close":967,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":967},"2026-04-23",55.28,53.22,-1.51,-2.72,302600,{"date":1216,"open":518,"high":1217,"low":1218,"close":1219,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1219},"2026-04-22",55.82,53.97,55.47,1.54,2.86,226000,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1228,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1228},"2026-04-21",56,56.44,53.89,53.93,-1.74,-3.13,227500,{"date":1233,"open":1227,"high":1225,"low":1234,"close":1235,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1235},"2026-04-20",53.7,55.67,0.97,1.77,251800,{"date":1240,"open":1241,"high":1242,"low":1243,"close":1244,"change":1085,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1244},"2026-04-17",52.96,55.86,52.93,54.7,5.7,420500,{"date":1248,"open":1249,"high":1250,"low":1016,"close":1251,"change":223,"percent_change":52,"volume":1252,"transactions":9,"vwap":1251},"2026-04-16",52.02,53.37,51.75,283900,{"date":1254,"open":631,"high":1255,"low":631,"close":885,"change":663,"percent_change":1256,"volume":1257,"transactions":9,"vwap":885},"2026-04-15",52.38,11.64,517200,{"date":1259,"open":1260,"high":1261,"low":1262,"close":1263,"change":151,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1263},"2026-04-14",46.13,46.86,45.65,46.31,1.6,449400,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1271,"change":368,"percent_change":653,"volume":1272,"transactions":9,"vwap":1271},"2026-04-13",43.86,45.99,43.3,45.58,510300,{"date":1274,"open":222,"high":1275,"low":1276,"close":1277,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1277},"2026-04-10",46.74,43.95,44,-2.62,-5.62,373400,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1286,"change":1287,"percent_change":1124,"volume":1288,"transactions":9,"vwap":1286},"2026-04-09",45.8,47.125,45.02,46.62,0.18,147000,{"date":1290,"open":281,"high":1291,"low":1292,"close":1293,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1293},"2026-04-08",47.47,45.96,46.44,1.88,4.22,278700,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1302,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1302},"2026-04-07",44.35,45.014999,43.4,44.56,-0.29,-0.65,183100,{"date":1307,"open":1308,"high":1309,"low":1310,"close":1311,"change":1050,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1311},"2026-04-06",43.49,45,43.19,44.85,3.8,216900,{"date":1315,"open":1316,"high":1317,"low":26,"close":1317,"change":67,"percent_change":317,"volume":1318,"transactions":9,"vwap":1317},"2026-04-02",42.33,43.21,270300,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1324,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1324},"2026-04-01",44.25,44.795,42.87,43.26,-0.91,-2.06,308200,{"date":1329,"open":1330,"high":1331,"low":1332,"close":1333,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1333},"2026-03-31",44.36,44.94,42.51,44.17,0.88,2.03,265500,{"date":1338,"open":1339,"high":1340,"low":1341,"close":1342,"change":842,"percent_change":45,"volume":1343,"transactions":9,"vwap":1342},"2026-03-30",44.099998,45.07,43.12,43.29,236500,{"date":1345,"open":1346,"high":199,"low":1347,"close":1348,"change":1349,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1348},"2026-03-27",47.25,43.81,43.9,-4,-8.35,275300,{"date":1353,"open":1354,"high":1355,"low":1356,"close":1357,"change":1358,"percent_change":715,"volume":1359,"transactions":9,"vwap":1357},"2026-03-26",47.02,48.049999,47.0099983,47.9,0.8,306600,{"date":1361,"open":1362,"high":1363,"low":1364,"close":1365,"change":1366,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1365},"2026-03-25",47.35,48.3,46.33,47.099998,0.38,0.81,277900,{"date":1370,"open":1371,"high":1261,"low":1372,"close":1373,"change":1374,"percent_change":1335,"volume":1375,"transactions":9,"vwap":1373},"2026-03-24",45.66,44.53,46.72,0.93,367100,{"date":1377,"open":1378,"high":1379,"low":1380,"close":1381,"change":244,"percent_change":767,"volume":1382,"transactions":9,"vwap":1381},"2026-03-23",45.61,47.5,45.13,45.79,276000,{"date":1384,"open":1385,"high":1386,"low":1387,"close":1388,"change":491,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1388},"2026-03-20",44.78,45.785,43.59,45.59,1.9,375000,{"date":1392,"open":1339,"high":1371,"low":1393,"close":1394,"change":1145,"percent_change":777,"volume":1395,"transactions":9,"vwap":1394},"2026-03-19",43.75,44.74,291700,{"date":1397,"open":1398,"high":1373,"low":1302,"close":1399,"change":1095,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1399},"2026-03-18",46,44.59,-4.44,293300,{"date":1403,"open":1309,"high":1404,"low":1309,"close":1405,"change":1151,"percent_change":1086,"volume":1406,"transactions":9,"vwap":1405},"2026-03-17",47.83,46.66,361200,{"date":1408,"open":1409,"high":1410,"low":1411,"close":1412,"change":1413,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1412},"2026-03-16",44.73,45.12,44.18,44.3,0.54,1.23,210400,{"date":1417,"open":1418,"high":1419,"low":1420,"close":1421,"change":1422,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1421},"2026-03-13",46.23,46.39,43.48,43.76,-2.08,-4.54,375600,{"date":1426,"open":1427,"high":294,"low":1428,"close":1429,"change":1430,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1429},"2026-03-12",43.61,42.65,45.84,1.51,3.41,540600,{"date":1434,"open":1435,"high":1436,"low":1437,"close":1435,"change":819,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1435},"2026-03-11",44.33,45.312,43.58,-0.09,211600,{"date":1441,"open":1442,"high":1398,"low":1443,"close":1444,"change":1028,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1444},"2026-03-10",44.97,43.6,44.37,-1.86,382300,{"date":1448,"open":1286,"high":1379,"low":1449,"close":1450,"change":1451,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1450},"2026-03-09",44.02,45.21,-2.77,-5.77,482000,{"date":1455,"open":1456,"high":1457,"low":1456,"close":1458,"change":1459,"percent_change":819,"volume":1460,"transactions":9,"vwap":1458},"2026-03-06",46.42,48.99,47.98,-0.02,368100,{"date":1462,"open":1355,"high":1463,"low":1365,"close":590,"change":1464,"percent_change":1465,"volume":1466,"transactions":9,"vwap":590},"2026-03-05",49.97,-0.68,-1.4,292200,{"date":1468,"open":1469,"high":1470,"low":1471,"close":1472,"change":1334,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1472},"2026-03-04",48.6,49.934,48.0099983,48.68,1.84,288100,{"date":1476,"open":1355,"high":1477,"low":283,"close":1478,"change":915,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1478},"2026-03-03",49.58,47.8,-3.57,610500,{"date":1482,"open":1483,"high":1484,"low":1485,"close":1486,"change":1487,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1486},"2026-03-02",49.0099983,50.999,48.252,49.57,-2.31,-4.45,683500,{"date":1491,"open":1492,"high":1493,"low":1494,"close":376,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":376},"2026-02-27",56.84,56.89,51.835,-5.84,-10.12,518600,{"date":1499,"open":1500,"high":1501,"low":1502,"close":1503,"change":1504,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1503},"2026-02-26",59.665,60,54.34,57.72,-3.37,-5.52,830100,{"date":1508,"open":1509,"high":1510,"low":1511,"close":1512,"change":1513,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1512},"2026-02-25",58.29,61.5,58.25,61.09,3.28,5.67,648600,{"date":1517,"open":1518,"high":1519,"low":1250,"close":1520,"change":1521,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1520},"2026-02-24",53.81,58.16,57.81,3.5,6.44,296900,{"date":1525,"open":1526,"high":714,"low":1527,"close":1528,"change":1529,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1528},"2026-02-23",59.25,54.155,54.31,-6.21,-10.26,484500,{"date":1533,"open":1534,"high":1535,"low":1536,"close":1537,"change":974,"percent_change":1229,"volume":1538,"transactions":9,"vwap":1537},"2026-02-20",61.38,62.627,59.83,60.52,282700,{"date":1540,"open":1541,"high":1542,"low":1512,"close":1543,"change":520,"percent_change":1190,"volume":1544,"transactions":9,"vwap":1543},"2026-02-19",62.86,63.33,61.59,322500,{"date":1546,"open":1547,"high":1548,"low":1549,"close":1550,"change":1220,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1550},"2026-02-18",61.58,63.3,60.8,63.21,2.5,263900,{"date":1554,"open":1055,"high":1555,"low":670,"close":1556,"change":1557,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1556},"2026-02-17",62.226,61.67,2.99,5.1,253300,{"date":1561,"open":1501,"high":1562,"low":1563,"close":744,"change":1058,"percent_change":1564,"volume":1565,"transactions":9,"vwap":744},"2026-02-13",61.16,58.040001,-1.36,258900,{"date":1567,"open":1055,"high":1568,"low":438,"close":1569,"change":1570,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1569},"2026-02-12",60.23,59.49,0.76,1.29,384800,{"date":1574,"open":1575,"high":1575,"low":1576,"close":1577,"change":1578,"percent_change":1464,"volume":1579,"transactions":9,"vwap":1577},"2026-02-11",59.51,55.57,58.73,-0.4,244000,{"date":1581,"open":1582,"high":1583,"low":1584,"close":1585,"change":1586,"percent_change":1459,"volume":1587,"transactions":9,"vwap":1585},"2026-02-10",58.94,60.7,58.58,59.13,-0.01,262900,{"date":1589,"open":1590,"high":1591,"low":1592,"close":1593,"change":82,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1593},"2026-02-09",61.64,62.83,58.8,59.14,-4.74,331200,{"date":1597,"open":1062,"high":1598,"low":1225,"close":1599,"change":1600,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1599},"2026-02-06",62.78,62.080002,4.4,7.63,486300,{"date":1604,"open":1605,"high":862,"low":1606,"close":1204,"change":1607,"percent_change":1452,"volume":1608,"transactions":9,"vwap":1204},"2026-02-05",59.71,57.12,-3.53,335600,{"date":1610,"open":1611,"high":1612,"low":1613,"close":1614,"change":1304,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1614},"2026-02-04",61.6,62.67,59.17,61.21,-1.05,248300,{"date":1618,"open":1619,"high":1620,"low":1621,"close":1622,"change":1623,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1622},"2026-02-03",63.84,65.59,61.080002,61.86,-1.98,-3.1,209400,{"date":1627,"open":798,"high":1628,"low":1629,"close":1619,"change":991,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1619},"2026-02-02",65.81,61.82,2.75,343300,{"date":1633,"open":1541,"high":1634,"low":1635,"close":1636,"change":1637,"percent_change":66,"volume":1638,"transactions":9,"vwap":1636},"2026-01-30",63.82,60.099998,62.13,-0.82,516400,{"date":1640,"open":1641,"high":1641,"low":1642,"close":1137,"change":1643,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1137},"2026-01-29",66.11,62.48,-2.84,-4.32,497500,{"date":1647,"open":1648,"high":1649,"low":1650,"close":1651,"change":1652,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1651},"2026-01-28",69,69.223,65.019997,65.79,-4.06,-5.81,434700,{"date":1656,"open":1657,"high":1658,"low":1659,"close":1660,"change":1124,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1660},"2026-01-27",69.3,69.96,67.83,69.85,0.56,172300,{"date":1664,"open":1665,"high":1666,"low":1667,"close":1668,"change":1669,"percent_change":1358,"volume":1670,"transactions":9,"vwap":1668},"2026-01-26",69.2,70.675,68.9,69.46,0.55,156800,{"date":1672,"open":1673,"high":1674,"low":1675,"close":1676,"change":173,"percent_change":819,"volume":1677,"transactions":9,"vwap":1676},"2026-01-23",68.44,71,68,68.91,195000,{"date":1679,"open":1680,"high":1681,"low":1682,"close":1683,"change":1684,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1683},"2026-01-22",68.66,71.505,68.24,68.94,1.02,1.5,203500,{"date":1688,"open":1689,"high":1690,"low":1691,"close":1692,"change":1693,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1692},"2026-01-21",68.62,70.6,66.16,67.92,-0.49,-0.72,272100,{"date":1697,"open":1698,"high":1699,"low":1682,"close":1700,"change":1701,"percent_change":1160,"volume":1702,"transactions":9,"vwap":1700},"2026-01-20",68.43,70.25,68.41,-1.76,248500,{"date":1704,"open":1705,"high":1706,"low":1707,"close":1708,"change":409,"percent_change":1709,"volume":939,"transactions":9,"vwap":1708},"2026-01-16",72.16,73.040001,70.080002,70.17,-2.69,{"date":1711,"open":1712,"high":1713,"low":1714,"close":1715,"change":842,"percent_change":1028,"volume":1716,"transactions":9,"vwap":1715},"2026-01-15",72.95,73.55,71.65,72.11,136900,{"date":1718,"open":1719,"high":1720,"low":1721,"close":1722,"change":1723,"percent_change":1095,"volume":1724,"transactions":9,"vwap":1722},"2026-01-14",73.88,74.8,72.37,72.72,-1.54,259600,{"date":1726,"open":1727,"high":1728,"low":1729,"close":1730,"change":1731,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1730},"2026-01-13",80.029999,80.056999,73.87,74.26,-5.34,-6.71,406200,{"date":1735,"open":1736,"high":1737,"low":1738,"close":1739,"change":1740,"percent_change":863,"volume":1741,"transactions":9,"vwap":1739},"2026-01-12",75.99,80.11,75.367,79.6,3.13,231100,{"date":1743,"open":1744,"high":1745,"low":1744,"close":1746,"change":1747,"percent_change":1358,"volume":1748,"transactions":9,"vwap":1746},"2026-01-09",75.63,78.089996,76.47,0.61,241800,{"date":1750,"open":1751,"high":1752,"low":1730,"close":1753,"change":1754,"percent_change":20,"volume":1755,"transactions":9,"vwap":1753},"2026-01-08",74.49,77.29,75.86,0.62,305600,{"date":1757,"open":1758,"high":1759,"low":1760,"close":1761,"change":624,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1761},"2026-01-07",74.5,76.12,73.86,75.24,1.33,200100,{"date":1765,"open":1766,"high":1767,"low":1768,"close":1769,"change":653,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1769},"2026-01-06",71.64,74.65,70.044998,74.25,5.08,295200,{"date":1773,"open":1774,"high":1775,"low":1776,"close":1777,"change":1778,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1777},"2026-01-05",70.31,71.9,68.12,70.66,-0.24,-0.34,424800,{"date":1782,"open":1712,"high":1783,"low":1784,"close":1785,"change":1786,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1785},"2026-01-02",72.97,70.33,70.9,-1.33,-1.84,314000,{"date":1790,"open":1791,"high":1792,"low":1793,"close":1794,"change":1795,"percent_change":1229,"volume":1796,"transactions":9,"vwap":1794},"2025-12-31",72.28,73.72,71.25,72.23,-1.28,314700,{"date":1798,"open":1799,"high":1800,"low":1801,"close":1802,"change":1693,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1802},"2025-12-30",73.9,74.54,73,73.51,-0.66,219800,{"date":1806,"open":1807,"high":1808,"low":1809,"close":1810,"change":1570,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1810},"2025-12-29",72.5,74.17,71.91,74,1.04,213200,{"date":1814,"open":1815,"high":1816,"low":1817,"close":1818,"change":1615,"percent_change":265,"volume":1819,"transactions":9,"vwap":1818},"2025-12-26",74.059998,74.080002,72.68,73.24,138600,{"date":1821,"open":1822,"high":1823,"low":1824,"close":1825,"change":212,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1825},"2025-12-24",73.010002,74.44,71.99,74.29,1.59,119000,{"date":1829,"open":1816,"high":1830,"low":1715,"close":1831,"change":1832,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1831},"2025-12-23",74.84,73.13,-1.5,-2.01,255500,{"date":1836,"open":1837,"high":1838,"low":1839,"close":1840,"change":509,"percent_change":1684,"volume":1841,"transactions":9,"vwap":1840},"2025-12-22",73.44,74.66,72.33,74.63,316100,{"date":1843,"open":1844,"high":1845,"low":1846,"close":1719,"change":1847,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1719},"2025-12-19",77.07,77.82,73.6,-3.19,-4.14,529300,{"date":1851,"open":1852,"high":1853,"low":1854,"close":1844,"change":990,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1844},"2025-12-18",77.78,79.99,75.66,1.18,301900,{"date":1858,"open":1859,"high":1860,"low":1861,"close":1862,"change":1863,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1862},"2025-12-17",79.61,81.099998,75.75,76.17,-3.83,-4.79,223300,{"date":1867,"open":1868,"high":1869,"low":1870,"close":1871,"change":735,"percent_change":1465,"volume":1872,"transactions":9,"vwap":1871},"2025-12-16",81.019997,83.33,78.66,80,168100,{"date":1874,"open":1875,"high":1876,"low":1877,"close":1878,"change":168,"percent_change":1145,"volume":1879,"transactions":9,"vwap":1878},"2025-12-15",82.12,82.4,80.24,81.14,156100,{"date":1881,"open":1882,"high":1883,"low":1884,"close":1868,"change":1885,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1868},"2025-12-12",84.48,85.827,80.86,-3.56,-4.21,225900,{"date":1889,"open":1890,"high":1891,"low":1890,"close":1892,"change":1893,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1892},"2025-12-11",83.029999,87.4,84.58,1.06,1.27,250400,{"date":1897,"open":1898,"high":1899,"low":1900,"close":1901,"change":857,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1901},"2025-12-10",80.65,84.83,78.96,83.52,3.56,328100,{"date":1905,"open":1871,"high":1906,"low":1907,"close":1898,"change":1908,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1898},"2025-12-09",81.83,79.33,0.345,0.43,159600,{"date":1912,"open":1913,"high":1914,"low":1915,"close":1916,"change":1917,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1916},"2025-12-08",80.49,80.99,78.35,80.305,0.255,0.32,301700,{"date":1921,"open":1922,"high":1923,"low":1871,"close":1924,"change":1925,"percent_change":102,"volume":1926,"transactions":9,"vwap":1924},"2025-12-05",81.51,82.49,80.050003,-1.46,222700,{"date":1928,"open":1929,"high":1930,"low":1931,"close":1922,"change":1932,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1922},"2025-12-04",78.22,81.76,76.83,3.99,5.15,292800,{"date":1936,"open":1937,"high":1938,"low":1939,"close":1940,"change":136,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1940},"2025-12-03",76.93,78.2,76.34,77.52,0.77,179600,{"date":1944,"open":1945,"high":1946,"low":1947,"close":1937,"change":1948,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1937},"2025-12-02",78.93,79.721,76.5,-1.49,-1.9,283400,{"date":1952,"open":1953,"high":1954,"low":1955,"close":1956,"change":306,"percent_change":1035,"volume":1957,"transactions":9,"vwap":1956},"2025-12-01",80.17,80.695,77.995,78.42,192400,{"date":1959,"open":1960,"high":1961,"low":1962,"close":1963,"change":842,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1963},"2025-11-28",81.85,82.99,80.5,80.89,-0.75,106900,{"date":1967,"open":1968,"high":1969,"low":1970,"close":1971,"change":1972,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1971},"2025-11-26",79.050003,82.2,78.7,81.5,2.56,3.24,271100,{"date":1976,"open":1977,"high":1978,"low":1979,"close":1980,"change":1981,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1980},"2025-11-25",80.38,80.9,78.58,78.94,-1.375,-1.71,231800,{"date":1985,"open":1761,"high":1986,"low":1987,"close":1988,"change":1989,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1988},"2025-11-24",80.82,74.75,80.315,4.775,6.32,358500,{"date":1993,"open":1994,"high":1995,"low":1996,"close":1997,"change":1998,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1997},"2025-11-21",68.38,75.65,68.080002,75.54,6.51,9.43,618100,{"date":2002,"open":2003,"high":2004,"low":2005,"close":2006,"change":2007,"percent_change":2008,"volume":2009,"transactions":9,"vwap":2006},"2025-11-20",74.2,75.79,68.77,69.029999,-3.58,-4.93,607100,{"date":2011,"open":2012,"high":1940,"low":2013,"close":2014,"change":2015,"percent_change":2016,"volume":2017,"transactions":9,"vwap":2014},"2025-11-19",76.9,71.79,72.61,-3.7,-4.85,456600,{"date":2019,"open":2020,"high":2021,"low":1758,"close":2022,"change":2023,"percent_change":2024,"volume":2025,"transactions":9,"vwap":2022},"2025-11-18",75.8,78.95,76.31,-0.2,-0.26,470600,{"date":2027,"open":2028,"high":2029,"low":2030,"close":2031,"change":2032,"percent_change":2033,"volume":2034,"transactions":9,"vwap":2031},"2025-11-17",81.33,82.81,75.785,76.51,-5.33,-6.51,441800,{"date":2036,"open":2037,"high":2038,"low":2037,"close":2039,"change":2040,"percent_change":1027,"volume":2041,"transactions":9,"vwap":2039},"2025-11-14",79.89,83.885,81.84,-0.36,276600,{"date":2043,"open":2044,"high":2044,"low":2045,"close":1969,"change":2046,"percent_change":2047,"volume":2048,"transactions":9,"vwap":1969},"2025-11-13",87.3,80.334,-5.865,-6.66,445700,{"date":2050,"open":2051,"high":2052,"low":2053,"close":2054,"change":2055,"percent_change":2056,"volume":2057,"transactions":9,"vwap":2054},"2025-11-12",86.13,88.34,85.5,88.065002,2.095,2.44,335900,{"date":2059,"open":2060,"high":2060,"low":2061,"close":2062,"change":2063,"percent_change":2064,"volume":2065,"transactions":9,"vwap":2062},"2025-11-11",90.41,82.83,85.97,-4.89,-5.38,614000,{"date":2067,"open":1914,"high":25,"low":1914,"close":2068,"change":2069,"percent_change":2070,"volume":2071,"transactions":9,"vwap":2068},"2025-11-10",90.86,11.78,14.9,901100,{"date":2073,"open":2074,"high":1962,"low":2075,"close":2076,"change":2077,"percent_change":2078,"volume":2079,"transactions":9,"vwap":2076},"2025-11-07",79.019997,69.17,79.080002,-1.93,-2.38,1510500,{"date":2081,"open":2082,"high":2083,"low":1947,"close":2084,"change":2085,"percent_change":2086,"volume":2087,"transactions":9,"vwap":2084},"2025-11-06",79.84,84.77,81.010002,-7.81,-8.79,1517900,{"date":2089,"open":2090,"high":2091,"low":2092,"close":2093,"change":2094,"percent_change":2095,"volume":2096,"transactions":9,"vwap":2093},"2025-11-05",82.5,90.2,82.099998,88.82,9.64,12.17,1457500,{"date":2098,"open":1980,"high":2099,"low":2100,"close":2101,"change":2102,"percent_change":2103,"volume":2104,"transactions":9,"vwap":2101},"2025-11-04",80.722,77.5,79.18,-1.61,-1.99,326900,{"date":2106,"open":2107,"high":2090,"low":2108,"close":2109,"change":998,"percent_change":777,"volume":2110,"transactions":9,"vwap":2109},"2025-11-03",80.63,78.099998,80.79,477800,{"date":2112,"open":2113,"high":2084,"low":2114,"close":2115,"change":2116,"percent_change":2117,"volume":2118,"transactions":9,"vwap":2115},"2025-10-31",77.41,77.4,80.52,3.11,4.02,420600,{"date":2120,"open":2121,"high":2122,"low":2123,"close":2113,"change":2124,"percent_change":2125,"volume":2126,"transactions":9,"vwap":2113},"2025-10-30",77.74,80.83,76.77,-1.03,-1.31,404300,{"date":2128,"open":2129,"high":2130,"low":2131,"close":2132,"change":2133,"percent_change":1918,"volume":2134,"transactions":9,"vwap":2132},"2025-10-29",77.88,81.225,76.4,78.44,0.25,489300,{"date":2136,"open":2137,"high":2138,"low":2139,"close":2140,"change":2141,"percent_change":2142,"volume":2143,"transactions":9,"vwap":2140},"2025-10-28",81.28,81.96,77.97,78.19,-3.04,-3.74,332500,{"date":2145,"open":1979,"high":1960,"low":2146,"close":2147,"change":2148,"percent_change":2149,"volume":2150,"transactions":9,"vwap":2147},"2025-10-27",78.152,81.23,4.95,6.49,437200,{"date":2152,"open":2153,"high":2154,"low":2155,"close":2156,"change":2157,"percent_change":1465,"volume":2158,"transactions":9,"vwap":2156},"2025-10-24",78.71,79.79,76.080002,76.28,-1.08,339300,{"date":2160,"open":2161,"high":1853,"low":2162,"close":2163,"change":2164,"percent_change":1133,"volume":2165,"transactions":9,"vwap":2163},"2025-10-23",78.050003,77.099998,77.36,-0.69,300500,{"date":2167,"open":2168,"high":2169,"low":2170,"close":2161,"change":2171,"percent_change":2172,"volume":2173,"transactions":9,"vwap":2161},"2025-10-22",78.010002,79.27,76.6,-1.32,-1.66,398600,{"date":2175,"open":2176,"high":2177,"low":2178,"close":2179,"change":530,"percent_change":2180,"volume":2181,"transactions":9,"vwap":2179},"2025-10-21",77.53,81.625,76.91,79.37,2.16,386400,{"date":2183,"open":2184,"high":2185,"low":2186,"close":2187,"change":2188,"percent_change":2189,"volume":2190,"transactions":9,"vwap":2187},"2025-10-20",77.059998,79.23,75.97,77.69,2.15,2.85,272300,{"date":2192,"open":2193,"high":2194,"low":2195,"close":1997,"change":1145,"percent_change":244,"volume":2196,"transactions":9,"vwap":1997},"2025-10-17",75.39,77.58,74.67,449200,{"date":2198,"open":2199,"high":2200,"low":2201,"close":2193,"change":2202,"percent_change":2203,"volume":2204,"transactions":9,"vwap":2193},"2025-10-16",79.75,80.798,74.72,-4.1,-5.16,673900,{"date":2206,"open":2207,"high":2208,"low":2209,"close":2210,"change":2211,"percent_change":2212,"volume":2213,"transactions":9,"vwap":2210},"2025-10-15",87.33,87.45,78.6,79.49,-6.34,-7.39,783800,{"date":2215,"open":1906,"high":2216,"low":2217,"close":2218,"change":2219,"percent_change":2220,"volume":2221,"transactions":9,"vwap":2218},"2025-10-14",87.5,81.496,85.83,2.55,3.06,515900,{"date":2223,"open":2224,"high":2225,"low":2226,"close":2227,"change":2228,"percent_change":1065,"volume":2229,"transactions":9,"vwap":2227},"2025-10-13",81.71,83.34,79.5,83.28,1.89,454100,{"date":2231,"open":2232,"high":2233,"low":2234,"close":2235,"change":2236,"percent_change":2237,"volume":2238,"transactions":9,"vwap":2235},"2025-10-10",82.98,84.49,79.16,81.39,-1.59,-1.92,493800,{"date":2240,"open":2241,"high":2242,"low":2243,"close":2232,"change":2244,"percent_change":2245,"volume":2246,"transactions":9,"vwap":2232},"2025-10-09",82.34,83.842,79.65,1.25,1.53,487500,{"date":2248,"open":2249,"high":2250,"low":2251,"close":2252,"change":2253,"percent_change":2254,"volume":2255,"transactions":9,"vwap":2252},"2025-10-08",82.080002,84.2,81.59,81.73,-0.11,-0.13,532600,{"date":2257,"open":2258,"high":2233,"low":2259,"close":2039,"change":1465,"percent_change":757,"volume":2260,"transactions":9,"vwap":2039},"2025-10-07",83.43,80.68,919300,{"date":2262,"open":2263,"high":2264,"low":2265,"close":2266,"change":2267,"percent_change":1652,"volume":2268,"transactions":9,"vwap":2266},"2025-10-06",88.79,89.25,82.93,83.24,-3.52,890500,{"date":2270,"open":2271,"high":2271,"low":2272,"close":2273,"change":1886,"percent_change":2274,"volume":2275,"transactions":9,"vwap":2273},"2025-10-03",92.27,86.36,86.76,-4.63,515100,{"date":2277,"open":2278,"high":2279,"low":2280,"close":2281,"change":706,"percent_change":2282,"volume":2283,"transactions":9,"vwap":2281},"2025-10-02",88,91.125,87.037003,90.97,3.33,304000,{"date":2285,"open":2286,"high":2287,"low":2288,"close":2289,"change":2290,"percent_change":2291,"volume":2292,"transactions":9,"vwap":2289},"2025-10-01",88.98,90.83,87.69,88.040001,-1.47,-1.64,259900,{"date":2294,"open":2295,"high":2296,"low":2297,"close":2298,"change":2103,"percent_change":2299,"volume":2300,"transactions":9,"vwap":2298},"2025-09-30",91.68,92.965,88.27,89.51,-2.17,454700,{"date":2302,"open":2303,"high":2304,"low":2305,"close":2306,"change":974,"percent_change":348,"volume":2307,"transactions":9,"vwap":2306},"2025-09-29",93.010002,94.040001,90.7,91.5,386500,{"date":2309,"open":2310,"high":2311,"low":2312,"close":2313,"change":2314,"percent_change":2315,"volume":2316,"transactions":9,"vwap":2313},"2025-09-26",91.24,93,90.019997,92.57,1.3,1.42,324500,{"date":2318,"open":2319,"high":2320,"low":2321,"close":2322,"change":2323,"percent_change":2324,"volume":2325,"transactions":9,"vwap":2322},"2025-09-25",90.74,92.9,89.55,91.27,-2.1,-2.25,597600,{"date":2327,"open":2328,"high":2329,"low":2330,"close":2331,"change":2332,"percent_change":2333,"volume":2334,"transactions":9,"vwap":2331},"2025-09-24",98.91,99.355,93.135,93.37,-5.14,-5.22,581100,{"date":2336,"open":2337,"high":2338,"low":2339,"close":2340,"change":2341,"percent_change":2342,"volume":2343,"transactions":9,"vwap":2340},"2025-09-23",103.16,103.225,98.029999,98.51,-4.37,-4.25,444000,{"date":2345,"open":2346,"high":2347,"low":2348,"close":2349,"change":2350,"percent_change":1124,"volume":2351,"transactions":9,"vwap":2349},"2025-09-22",102.11,104.47,100,102.88,0.4,285300,{"date":2353,"open":2354,"high":2355,"low":2348,"close":2356,"change":1430,"percent_change":1685,"volume":2357,"transactions":9,"vwap":2356},"2025-09-19",100.97,103.5,102.48,919800,{"date":2359,"open":2360,"high":2361,"low":2362,"close":2354,"change":2363,"percent_change":2364,"volume":2365,"transactions":9,"vwap":2354},"2025-09-18",97.24,102.080002,97,5.68,5.96,480800,{"date":2367,"open":2368,"high":2369,"low":2370,"close":2371,"change":2372,"percent_change":1005,"volume":2373,"transactions":9,"vwap":2371},"2025-09-17",98.21,98.87,95,95.29,-3.3,388500,{"date":2375,"open":2376,"high":2377,"low":2378,"close":2379,"change":2102,"percent_change":2102,"volume":2380,"transactions":9,"vwap":2379},"2025-09-16",100.8,101.417,94.78,98.59,530200,{"date":2382,"open":2383,"high":2384,"low":2385,"close":2386,"change":89,"percent_change":2387,"volume":2388,"transactions":9,"vwap":2386},"2025-09-15",99.8,102.47,98.84,100.2,1.13,396600,{"date":2390,"open":2391,"high":2392,"low":2339,"close":2393,"change":1102,"percent_change":1102,"volume":2394,"transactions":9,"vwap":2393},"2025-09-12",99.13,100.96,99.080002,294600,{"date":2396,"open":2397,"high":2398,"low":2399,"close":2400,"change":2401,"percent_change":2402,"volume":2403,"transactions":9,"vwap":2400},"2025-09-11",95.11,99.9,94.832,99.62,4.44,4.66,372200,{"date":2405,"open":2406,"high":2407,"low":2408,"close":2409,"change":2410,"percent_change":2411,"volume":2412,"transactions":9,"vwap":2409},"2025-09-10",98.23,98.97,94.64,95.18,-3.155,-3.21,433900,{"date":2414,"open":2415,"high":2416,"low":2417,"close":2418,"change":2419,"percent_change":2420,"volume":2421,"transactions":9,"vwap":2418},"2025-09-09",101.019997,102.444,96.99,98.335,-2.405,-2.39,485000,{"date":2423,"open":2311,"high":2424,"low":2311,"close":2425,"change":2426,"percent_change":2427,"volume":2428,"transactions":9,"vwap":2425},"2025-09-08",101.48,100.74,8.1,8.74,718200,{"date":2430,"open":2431,"high":2432,"low":2433,"close":2434,"change":1795,"percent_change":1564,"volume":2435,"transactions":9,"vwap":2434},"2025-09-05",93.8,94,89.48,92.64,383100,{"date":2437,"open":2438,"high":2439,"low":2440,"close":2441,"change":2442,"percent_change":2443,"volume":2444,"transactions":9,"vwap":2441},"2025-09-04",88.059998,94.89,87.46,93.92,5.86,6.65,496000,{"date":2446,"open":2447,"high":2448,"low":2449,"close":2438,"change":96,"percent_change":2450,"volume":2451,"transactions":9,"vwap":2438},"2025-09-03",88.23,90.18,87.7,-0.83,308600,{"date":2453,"open":2454,"high":2455,"low":2456,"close":2457,"change":2458,"percent_change":2459,"volume":2460,"transactions":9,"vwap":2457},"2025-09-02",89.74,90.89,87.75,88.8,-3.42,-3.71,347300,{"date":2462,"open":2463,"high":2464,"low":2465,"close":2466,"change":625,"percent_change":420,"volume":2467,"transactions":9,"vwap":2466},"2025-08-29",90,92.38,88.69,92.22,446400,{"date":2469,"open":2470,"high":2471,"low":2472,"close":2473,"change":379,"percent_change":684,"volume":2474,"transactions":9,"vwap":2473},"2025-08-28",89.010002,92.722,88.77,90.26,399100,{"date":2476,"open":2297,"high":2477,"low":2278,"close":2478,"change":2479,"percent_change":777,"volume":2480,"transactions":9,"vwap":2478},"2025-08-27",90.080002,88.94,0.3,262300,{"date":2482,"open":2483,"high":2484,"low":2051,"close":2485,"change":2486,"percent_change":768,"volume":2487,"transactions":9,"vwap":2485},"2025-08-26",87.91,88.88,88.64,0.65,394800,{"date":2489,"open":2490,"high":2491,"low":2492,"close":2493,"change":2494,"percent_change":592,"volume":2495,"transactions":9,"vwap":2493},"2025-08-25",91.059998,94.27,87.76,87.99,-3.02,559800,{"date":2497,"open":2498,"high":2499,"low":2500,"close":2501,"change":662,"percent_change":2502,"volume":2503,"transactions":9,"vwap":2501},"2025-08-22",88.56,93.192,87,91.010002,3.31,603700,{"date":2505,"open":2506,"high":2507,"low":2508,"close":2509,"change":1762,"percent_change":2245,"volume":2510,"transactions":9,"vwap":2509},"2025-08-21",86.89,91.72,86.41,88.089996,667600,{"date":2512,"open":2513,"high":2208,"low":2514,"close":2273,"change":819,"percent_change":67,"volume":2515,"transactions":9,"vwap":2273},"2025-08-20",86.64,83.77,410900,{"date":2517,"open":2518,"high":2519,"low":2520,"close":2521,"change":60,"percent_change":2522,"volume":2523,"transactions":9,"vwap":2521},"2025-08-19",88.099998,90.69,85.7,86.8,-1.42,493700,{"date":2525,"open":2526,"high":2527,"low":2528,"close":2529,"change":2078,"percent_change":2530,"volume":2531,"transactions":9,"vwap":2529},"2025-08-18",89.59,90.66,87.54,88.050003,-2.63,505200,{"date":2533,"open":2534,"high":2535,"low":2536,"close":2537,"change":2538,"percent_change":1236,"volume":2539,"transactions":9,"vwap":2537},"2025-08-15",89.69,92.99,87.66,90.43,0.87,531900,{"date":2541,"open":2463,"high":2542,"low":2543,"close":2544,"change":1012,"percent_change":2545,"volume":2546,"transactions":9,"vwap":2544},"2025-08-14",91.74,87.48,89.56,-3.2,638800,{"date":2548,"open":2549,"high":2550,"low":2551,"close":2552,"change":2553,"percent_change":1630,"volume":2554,"transactions":9,"vwap":2552},"2025-08-13",90.99,94.93,90.25,92.52,2.48,870200,{"date":2556,"open":2557,"high":2558,"low":2559,"close":2560,"change":2561,"percent_change":2562,"volume":2563,"transactions":9,"vwap":2560},"2025-08-12",88.5,90.88,85.811,90.040001,1.65,1.87,814000,{"date":2565,"open":2566,"high":2567,"low":1882,"close":2568,"change":2569,"percent_change":1145,"volume":2570,"transactions":9,"vwap":2568},"2025-08-11",86.62,89.2,88.39,0.13,924500,{"date":2572,"open":2573,"high":2574,"low":2575,"close":2576,"change":2577,"percent_change":2578,"volume":2579,"transactions":9,"vwap":2576},"2025-08-08",91.66,92.783,86.55,88.26,-1.97,-2.18,1437900,{"date":2581,"open":2582,"high":2583,"low":2465,"close":2584,"change":2585,"percent_change":2586,"volume":2587,"transactions":9,"vwap":2584},"2025-08-07",119.44,119.5,90.23,-32.32,-26.37,3615100,{"date":2589,"open":2590,"high":2591,"low":2592,"close":2593,"change":2594,"percent_change":2078,"volume":2595,"transactions":9,"vwap":2593},"2025-08-06",126.91,128.255,120.91,122.55,-2.99,1002000,{"date":2597,"open":2598,"high":2599,"low":2598,"close":2600,"change":2601,"percent_change":2602,"volume":2603,"transactions":9,"vwap":2600},"2025-08-05",122.13,129.53,125.54,5.555,4.63,554700,{"date":2605,"open":2606,"high":2607,"low":2608,"close":2609,"change":2610,"percent_change":2611,"volume":2612,"transactions":9,"vwap":2609},"2025-08-04",119.35,123.45,118.15,119.985,3.265,2.8,347500,{"date":2614,"open":2615,"high":2616,"low":2617,"close":2618,"change":2619,"percent_change":1885,"volume":2620,"transactions":9,"vwap":2618},"2025-08-01",115.2,119.96,114.61,116.72,-4.31,427800,{"date":2622,"open":2623,"high":2624,"low":2625,"close":2626,"change":540,"percent_change":2627,"volume":2628,"transactions":9,"vwap":2626},"2025-07-31",114.37,123.72,114.089996,121.029999,7.05,406000,{"date":2630,"open":2631,"high":2632,"low":2633,"close":2634,"change":1132,"percent_change":1027,"volume":2635,"transactions":9,"vwap":2634},"2025-07-30",114.26,115.751,110.78,113.059998,269200,{"date":2637,"open":2638,"high":2639,"low":2640,"close":2641,"change":2642,"percent_change":2643,"volume":2644,"transactions":9,"vwap":2641},"2025-07-29",119.48,120.133,111.52,113.56,-5.18,-4.36,491100,{"date":2646,"open":2647,"high":2647,"low":2648,"close":2649,"change":2650,"percent_change":2651,"volume":2652,"transactions":9,"vwap":2649},"2025-07-28",124.010002,117.27,118.74,-4.86,-3.93,473200,{"date":2654,"open":2655,"high":2656,"low":2657,"close":2658,"change":819,"percent_change":173,"volume":1625,"transactions":9,"vwap":2658},"2025-07-25",123.41,125.75,122,123.6,{"date":2660,"open":2661,"high":2661,"low":2662,"close":2663,"change":2664,"percent_change":2665,"volume":2666,"transactions":9,"vwap":2663},"2025-07-24",125.37,121.87,123.64,-3.17,-2.5,175400,{"date":2668,"open":2669,"high":2670,"low":2671,"close":2672,"change":388,"percent_change":1661,"volume":2673,"transactions":9,"vwap":2672},"2025-07-23",127.14,128.31,124.3,126.81,177300,{"date":2675,"open":2676,"high":2677,"low":2678,"close":2679,"change":2680,"percent_change":2681,"volume":2682,"transactions":9,"vwap":2679},"2025-07-22",120.75,126.505,119.658,126.099998,4.56,3.75,301200,{"date":2684,"open":2685,"high":2686,"low":2687,"close":2688,"change":794,"percent_change":2689,"volume":2690,"transactions":9,"vwap":2688},"2025-07-21",131.49001,131.99001,120.86,121.54,-7.45,465800,{"date":2692,"open":2693,"high":2694,"low":2695,"close":2696,"change":2697,"percent_change":2698,"volume":2221,"transactions":9,"vwap":2696},"2025-07-18",129.10001,134,128.81,131.32001,4.35,3.43,{"date":2700,"open":2701,"high":2702,"low":2701,"close":2703,"change":2704,"percent_change":2705,"volume":2706,"transactions":9,"vwap":2703},"2025-07-17",122.099998,127.87,126.97,5.61,4.62,375700,{"date":2708,"open":2709,"high":2710,"low":2711,"close":2712,"change":1049,"percent_change":961,"volume":2713,"transactions":9,"vwap":2712},"2025-07-16",121.39,122.95,117,121.36,505000,{"date":2715,"open":2716,"high":2717,"low":2718,"close":2719,"change":2720,"percent_change":871,"volume":2721,"transactions":9,"vwap":2719},"2025-07-15",124.43,126.84,118.49,120.42,-3.9,371100,{"date":2723,"open":2724,"high":2725,"low":2726,"close":2727,"change":2728,"percent_change":2729,"volume":2730,"transactions":9,"vwap":2727},"2025-07-14",116.82,125.105,116.775,124.32,8.56,7.39,523100,{"date":2732,"open":2733,"high":2734,"low":2735,"close":2736,"change":2737,"percent_change":694,"volume":2738,"transactions":9,"vwap":2736},"2025-07-11",121.22,121.85,115.215,115.76,-5.89,315900,{"date":2740,"open":2741,"high":2710,"low":2742,"close":2743,"change":2577,"percent_change":2236,"volume":2744,"transactions":9,"vwap":2743},"2025-07-10",122.75,119.448,121.65,242100,{"date":2746,"open":2747,"high":2748,"low":2749,"close":2750,"change":2254,"percent_change":2253,"volume":2751,"transactions":9,"vwap":2750},"2025-07-09",124.99,125.313,121.13,123.62,258600,{"date":2753,"open":2754,"high":2755,"low":2756,"close":2757,"change":2758,"percent_change":2759,"volume":2760,"transactions":9,"vwap":2757},"2025-07-08",121.31,124.38,119.011002,123.75,4.03,3.37,468100,{"date":2762,"open":2763,"high":2764,"low":2765,"close":2766,"change":2767,"percent_change":1349,"volume":2768,"transactions":9,"vwap":2766},"2025-07-07",124.4,125.28,119.059998,119.72,-4.99,417500,{"date":2770,"open":2771,"high":2772,"low":2773,"close":2774,"change":176,"percent_change":1367,"volume":2775,"transactions":9,"vwap":2774},"2025-07-03",123.78,128.5,122.57,124.71,246000,{"date":2777,"open":2778,"high":2779,"low":2780,"close":2781,"change":2782,"percent_change":60,"volume":2783,"transactions":9,"vwap":2781},"2025-07-02",124.98,127.455,122.24,123.71,-1.57,331500,{"date":2785,"open":2786,"high":2787,"low":2788,"close":2764,"change":1709,"percent_change":2323,"volume":2789,"transactions":9,"vwap":2764},"2025-07-01",126.75,129.3,123.5,230900,{"date":2791,"open":2695,"high":2792,"low":2793,"close":2794,"change":2795,"percent_change":2796,"volume":2797,"transactions":9,"vwap":2794},"2025-06-30",130.325,125.089996,127.97,-0.28,-0.22,375900,{"date":2799,"open":2800,"high":2801,"low":2802,"close":2803,"change":2804,"percent_change":2805,"volume":2806,"transactions":9,"vwap":2803},"2025-06-27",128,128.82001,124,128.25,0.45,0.35,681500,{"date":2808,"open":2809,"high":2810,"low":2811,"close":2812,"change":2813,"percent_change":2814,"volume":2815,"transactions":9,"vwap":2812},"2025-06-26",123.87,129.5,121.51,127.8,5.47,4.47,525800,{"date":2817,"open":2818,"high":2819,"low":2820,"close":2821,"change":2822,"percent_change":2823,"volume":2824,"transactions":9,"vwap":2821},"2025-06-25",135,136,121.41,122.33,-11.71,-8.74,761400,{"date":2826,"open":2827,"high":2828,"low":2829,"close":2830,"change":2831,"percent_change":2188,"volume":2832,"transactions":9,"vwap":2830},"2025-06-24",133.38,138.31,128.39,134.039993,2.82,519900,{"date":2834,"open":2835,"high":2836,"low":2837,"close":2838,"change":2839,"percent_change":2840,"volume":2841,"transactions":9,"vwap":2838},"2025-06-23",135.60001,138.13,129.765,131.22,-7.26,-5.24,443800,{"date":2843,"open":2844,"high":2845,"low":2846,"close":2847,"change":1557,"percent_change":2848,"volume":2849,"transactions":9,"vwap":2847},"2025-06-20",137.7,141,135.75999,138.48,2.21,354600,{"date":2851,"open":2852,"high":2853,"low":2854,"close":2855,"change":1366,"percent_change":2856,"volume":2857,"transactions":9,"vwap":2855},"2025-06-18",135.59,136.16,131.71001,135.49001,0.28,323500,{"date":2859,"open":2860,"high":2861,"low":2862,"close":2863,"change":2864,"percent_change":2865,"volume":2134,"transactions":9,"vwap":2863},"2025-06-17",142.33,143.039993,133,135.11,-10.3,-7.08,{"date":2867,"open":2868,"high":2869,"low":2870,"close":2871,"change":1795,"percent_change":2872,"volume":2873,"transactions":9,"vwap":2871},"2025-06-16",149.16,152.99001,145.089996,145.41,-0.87,344000,{"date":2875,"open":2876,"high":2877,"low":2878,"close":2879,"change":2880,"percent_change":2881,"volume":2882,"transactions":9,"vwap":2879},"2025-06-13",149.24001,154.86,142,146.69,-8.84,-5.68,488200,{"date":2884,"open":2885,"high":179,"low":2886,"close":2887,"change":2888,"percent_change":1754,"volume":2889,"transactions":9,"vwap":2887},"2025-06-12",153,152.2,155.53,0.96,484600,{"date":2891,"open":2892,"high":2893,"low":2894,"close":2895,"change":2896,"percent_change":2562,"volume":2897,"transactions":9,"vwap":2895},"2025-06-11",152.36,156,150.020004,154.57001,2.84,346700,{"date":2899,"open":2900,"high":2901,"low":2902,"close":2903,"change":2904,"percent_change":2905,"volume":2906,"transactions":9,"vwap":2903},"2025-06-10",152.73,153.49001,145.78999,151.73,-1.19,-0.78,347200,{"date":2908,"open":2909,"high":2910,"low":2911,"close":2912,"change":2913,"percent_change":961,"volume":2914,"transactions":9,"vwap":2912},"2025-06-09",152.66,153.64999,147.8,152.92,1.19,404400,{"date":2916,"open":2917,"high":2910,"low":2918,"close":2903,"change":2919,"percent_change":2920,"volume":2921,"transactions":9,"vwap":2903},"2025-06-06",142.25999,140.66,12.56,9.02,785800,{"date":2923,"open":2924,"high":2925,"low":2926,"close":2927,"change":2928,"percent_change":2929,"volume":2930,"transactions":9,"vwap":2927},"2025-06-05",133.8,142.56,132.029999,139.17,5.18,3.87,477700,{"date":2932,"open":2933,"high":2934,"low":2935,"close":2936,"change":2937,"percent_change":2938,"volume":2939,"transactions":9,"vwap":2936},"2025-06-04",137.36,138.47,130.5,133.99001,-3.55,-2.58,327000,{"date":2941,"open":2942,"high":2943,"low":2818,"close":2944,"change":2024,"percent_change":146,"volume":2945,"transactions":9,"vwap":2944},"2025-06-03",138.49001,141.14,137.53999,383200,{"date":2947,"open":2948,"high":2949,"low":2950,"close":2951,"change":2952,"percent_change":2953,"volume":2954,"transactions":9,"vwap":2951},"2025-06-02",130.60001,141.5,127.51,137.8,6.81,5.2,453900,{"date":2956,"open":2957,"high":2958,"low":2959,"close":2960,"change":1514,"percent_change":2961,"volume":2962,"transactions":9,"vwap":2960},"2025-05-30",124.73,132.38499,124.161,130.99001,4.52,349400,{"date":2964,"open":2965,"high":2966,"low":2967,"close":2968,"change":2969,"percent_change":2970,"volume":2797,"transactions":9,"vwap":2968},"2025-05-29",130.17,130.41,123.65,125.32,-3.28,-2.55,{"date":2972,"open":2973,"high":2974,"low":2975,"close":2976,"change":2977,"percent_change":2978,"volume":2979,"transactions":9,"vwap":2976},"2025-05-28",132,133.55,128.21001,128.60001,-3.8,-2.87,246100,{"date":2981,"open":2982,"high":2983,"low":2984,"close":2985,"change":2611,"percent_change":2180,"volume":2283,"transactions":9,"vwap":2985},"2025-05-27",131.116,132.86,128.89,132.39999,{"date":2987,"open":2988,"high":2989,"low":2990,"close":2991,"change":1578,"percent_change":2992,"volume":2993,"transactions":9,"vwap":2991},"2025-05-23",126,132.42999,125,129.60001,-0.31,242300,{"date":2995,"open":2996,"high":2997,"low":2998,"close":2999,"change":863,"percent_change":572,"volume":3000,"transactions":9,"vwap":2999},"2025-05-22",125.63,132.245,123,130,412000,{"date":3002,"open":3003,"high":3004,"low":3005,"close":3006,"change":3007,"percent_change":3008,"volume":3009,"transactions":9,"vwap":3006},"2025-05-21",133.62,135.255,124.5,125.91,-11.84,-8.6,719900,{"date":3011,"open":3012,"high":3013,"low":3014,"close":3015,"change":3016,"percent_change":107,"volume":3017,"transactions":9,"vwap":3015},"2025-05-20",137.42999,138.19501,134.60201,137.75,1.22,242700,{"date":3019,"open":3020,"high":3021,"low":3020,"close":3022,"change":3023,"percent_change":3024,"volume":3025,"transactions":9,"vwap":3022},"2025-05-19",132.25,137.73,136.53,0.79,0.58,294500,{"date":3027,"open":3028,"high":3029,"low":3030,"close":3031,"change":3032,"percent_change":3033,"volume":3034,"transactions":9,"vwap":3031},"2025-05-16",135.89999,138.64999,133.291,135.74001,0.03,0.02,280000,{"date":3036,"open":3037,"high":3038,"low":3039,"close":3040,"change":3041,"percent_change":673,"volume":3042,"transactions":9,"vwap":3040},"2025-05-15",140,141.868,135.39999,135.71001,-5.49,370000,{"date":3044,"open":3045,"high":3046,"low":3047,"close":3048,"change":3049,"percent_change":3050,"volume":3051,"transactions":9,"vwap":3048},"2025-05-14",151.53999,155.080002,141.070007,141.2,-9.04,-6.02,551400,{"date":3053,"open":3054,"high":3055,"low":3056,"close":3057,"change":826,"percent_change":2904,"volume":3058,"transactions":9,"vwap":3057},"2025-05-13",153.039993,157.356,148.22,150.24001,547300,{"date":3060,"open":3061,"high":3062,"low":3063,"close":3064,"change":2602,"percent_change":3065,"volume":3066,"transactions":9,"vwap":3064},"2025-05-12",153.11,157.58,147.5,152.050003,3.14,509900,{"date":3068,"open":3069,"high":3070,"low":3071,"close":3072,"change":3073,"percent_change":3074,"volume":3075,"transactions":9,"vwap":3072},"2025-05-09",143.89999,155,141.317,147.42,5.93,4.19,543900,{"date":3077,"open":3078,"high":3079,"low":2990,"close":3080,"change":582,"percent_change":907,"volume":3081,"transactions":9,"vwap":3080},"2025-05-08",150.99001,157.745,141.49001,1505100,{"date":3083,"open":3084,"high":3085,"low":3086,"close":3087,"change":420,"percent_change":368,"volume":3088,"transactions":9,"vwap":3087},"2025-05-07",137.19,150.39999,135.85899,139.92999,962200,{"date":3090,"open":3091,"high":3092,"low":3093,"close":3094,"change":3095,"percent_change":3096,"volume":3097,"transactions":9,"vwap":3094},"2025-05-06",140.50999,143.56,136.24001,137.75999,-5.85,-4.07,394100,{"date":3099,"open":3037,"high":3100,"low":3101,"close":3102,"change":430,"percent_change":3103,"volume":1207,"transactions":9,"vwap":3102},"2025-05-05",144.5,138.61,143.61,0.36,{"date":3105,"open":3106,"high":3107,"low":3108,"close":3109,"change":3110,"percent_change":3111,"volume":3112,"transactions":9,"vwap":3109},"2025-05-02",137.5,144.735,136.061996,143.089996,6.46,4.73,414500,{"date":3114,"open":3115,"high":3116,"low":3117,"close":3118,"change":2141,"percent_change":2578,"volume":3119,"transactions":9,"vwap":3118},"2025-05-01",143.67999,144.44,133.33,136.63,400000,{"date":3121,"open":3122,"high":3123,"low":3124,"close":3125,"change":3126,"percent_change":3127,"volume":3128,"transactions":9,"vwap":3125},"2025-04-30",146,146.27499,134.53999,139.67,-11.33,-7.5,825600,{"date":3130,"open":3045,"high":3131,"low":3132,"close":3133,"change":1028,"percent_change":3134,"volume":3135,"transactions":9,"vwap":3133},"2025-04-29",154.82001,147.85001,151,-0.55,245200,{"date":183,"open":3137,"high":3138,"low":3139,"close":3140,"change":1473,"percent_change":1414,"volume":3141,"transactions":9,"vwap":3140},150,152.070007,142.39,151.84,356400]