[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-LIF":3,"homepage-market-summary":31,"stock-historical-LIF":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"LIF","2026-10-05",{"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},"Life360, Inc. Common Stock","Nasdaq",null,"SERVICES-COMPUTER PROCESSING & DATA PREPARATION","Life360 is the world's largest family focused social network, with more than 100 million monthly active users. Security-conscious families use the Life360 app to track each other's whereabouts and to track the location of their pets and personal belongings. Life360 also offers a suite of additional security features, such as driver safety monitoring, roadside assistance, and emergency dispatching. In the US, the Life360 app regularly ranks in the top 10 most popular social-networking apps and in the top 25 across all apps in terms of daily active users.","547","San Mateo, CA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},42.57,43.48,43.68,42.2,43.1,-0.53,-1.23,606623.299161,9883,42.7064,112.54,37.0099983,958871.7181192988,7.4,584,{"status":32,"indices":33,"watchlist":76,"sectors":98,"benchmarks":153},"success",[34,42,49,56,63,69],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":39,"is_up":40,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":40,"sparkline":75,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":40,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":14,"sparkline":90,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":40,"sparkline":97,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[99,104,109,114,119,124,129,134,139,144,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":40},"Technology","XLK",0.56,200.93,{"name":105,"etf":106,"change":107,"price":108,"is_up":40},"Financials","XLF",0.73,53.88,{"name":110,"etf":111,"change":112,"price":113,"is_up":40},"Healthcare","XLV",0.72,167.37,{"name":115,"etf":116,"change":117,"price":118,"is_up":40},"Consumer Cycl","XLY",0.35,110.42,{"name":120,"etf":121,"change":122,"price":123,"is_up":40},"Consumer Staples","XLP",0.63,81.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":40},"Energy","XLE",0.99,63.44,{"name":130,"etf":131,"change":132,"price":133,"is_up":40},"Industrials","XLI",0.09,170.1,{"name":135,"etf":136,"change":137,"price":138,"is_up":40},"Materials","XLB",1.31,49.5,{"name":140,"etf":141,"change":142,"price":143,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":145,"etf":146,"change":117,"price":147,"is_up":40},"Utilities","XLU",39.97,{"name":149,"etf":150,"change":151,"price":152,"is_up":40},"Comm Services","XLC",1.17,111.61,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":40},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":160,"name":161,"price":162,"change":163,"is_up":40},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":165,"name":166,"price":167,"change":168,"is_up":40},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":170,"name":171,"price":172,"change":39,"is_up":40},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":182},365,1,1000,{"period_high":26,"period_low":27,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},938233,342454901.247944,10.97,"2025-04-23",[183,184,194,204,215,225,236,246,257,267,278,289,299,309,320,331,342,353,363,374,385,395,405,416,426,437,448,458,467,476,487,498,508,518,529,540,551,561,571,582,592,603,614,625,635,646,657,667,677,688,698,708,717,728,738,749,758,766,774,783,792,799,806,815,824,833,841,850,859,868,876,885,894,902,911,920,929,938,947,956,963,970,978,986,995,1003,1011,1019,1028,1036,1045,1053,1062,1071,1080,1086,1093,1102,1111,1120,1127,1135,1143,1150,1156,1162,1169,1177,1185,1191,1199,1206,1215,1222,1228,1237,1245,1253,1261,1270,1277,1284,1292,1300,1309,1317,1325,1332,1338,1345,1352,1359,1367,1374,1382,1390,1398,1405,1412,1419,1428,1434,1441,1447,1456,1463,1469,1476,1484,1492,1498,1505,1513,1522,1529,1536,1545,1552,1558,1566,1572,1579,1588,1597,1604,1611,1619,1627,1635,1644,1650,1657,1666,1673,1682,1690,1699,1708,1715,1722,1729,1738,1746,1754,1763,1771,1780,1786,1795,1802,1811,1819,1826,1832,1840,1846,1853,1861,1870,1879,1887,1892,1900,1909,1918,1926,1934,1943,1949,1956,1963,1972,1981,1989,1998,2007,2015,2023,2032,2040,2048,2055,2064,2073,2080,2089,2097,2105,2114,2121,2130,2138,2146,2154,2162,2169,2177,2185,2194,2201,2210,2218,2227,2235,2243,2250,2256,2265,2272,2280,2288,2294,2301,2310,2319,2327,2333,2341,2349,2356,2364,2370,2375,2383,2390,2397,2404,2412,2420,2428,2437,2446,2455,2463,2471,2479,2486,2494,2500,2507,2513,2522,2529,2538,2547,2554,2562,2571,2579,2586,2594,2602,2610,2619,2625,2633,2641,2647,2652,2660,2666,2674,2681,2690,2697,2704,2711,2719,2726,2734,2743,2750,2758,2764,2772,2779,2787,2794,2803,2812,2821,2827,2834,2841,2848,2854,2860,2867,2874,2882,2889,2895,2902,2909,2915,2922,2927,2935,2943,2951,2958,2963,2971,2977,2984,2992,2999,3005,3014,3022,3030,3038,3047,3053,3059,3064,3070,3078,3086,3091,3097,3103,3110,3117,3123],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-02",42.96,43.94,42.32,2.8,6.95,916030.686463,18038,43.0454,{"date":195,"open":196,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-01",41.28,39.31,40.3,0.025,0.06,660252.476201,13444,40.2197,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-30",40.29,41.51,39.9,40.275,0.235,0.59,739642.049521,12018,40.5528,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":200,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-29",40.19,40.83,39.62,40.04,0.15,491752.132871,9164,40.2156,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-28",40.2,40.41,39.41,39.98,-1.12,-2.73,378474.043031,10317,39.9696,{"date":237,"open":238,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-25",41.84,40.85,41.1,-0.16,-0.39,338339.90768,9911,41.2268,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-24",40.75,41.7,40.54,41.26,0.51,1.25,464971.645305,10602,41.0813,{"date":258,"open":259,"high":260,"low":261,"close":248,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-23",40.99,41.04,39.995,-0.23,-0.56,638427.747393,10211,40.4689,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-22",41.74,42.13,40.36,40.98,-0.09,-0.22,485709.406366,10544,40.9538,{"date":279,"open":280,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-21",40.33,41.41,40.12,41.07,1.45,3.66,526038.440192,12389,40.9652,{"date":290,"open":291,"high":292,"low":293,"close":219,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-18",40.52,40.625,39.46,-0.68,-1.69,1328485.294055,14618,39.7387,{"date":300,"open":301,"high":302,"low":303,"close":198,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-17",41.12,41.38,40.09,-0.41,-1.01,459040.572582,13040,40.4411,{"date":310,"open":311,"high":312,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-16",42,42.65,40.43,40.71,-1.47,-3.49,676915.020273,15095,41.1783,{"date":321,"open":322,"high":323,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-15",43.04,43.46,41.42,42.18,-2.1,-4.74,672654.503659,14757,42.3176,{"date":332,"open":333,"high":334,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-14",42.12,45.1,42.005,44.28,1.6,3.75,734063.298289,17231,44.3139,{"date":343,"open":344,"high":345,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-11",42.11,43.11,41.92,42.68,1.12,2.69,482667.267743,10015,42.6601,{"date":354,"open":355,"high":356,"low":357,"close":358,"change":21,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-10",41.18,42.81,41.17,41.56,-1.26,503596.323316,12142,42.0123,{"date":364,"open":365,"high":366,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-09",43.19,43.4,42.015,42.09,-1,-2.32,504833.134698,11918,42.3144,{"date":375,"open":376,"high":377,"low":378,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-08",43.34,43.57,42.44,43.09,-1.08,-2.45,368303.684104,11714,43.147,{"date":386,"open":387,"high":388,"low":389,"close":390,"change":391,"percent_change":39,"volume":392,"transactions":393,"vwap":394},"2026-09-04",44.42,44.5,43.37,44.17,0.29,429553.5192,12798,43.9846,{"date":396,"open":397,"high":398,"low":323,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-03",44.27,44.64,43.88,0.71,1.64,430293.479028,11569,44.0337,{"date":406,"open":407,"high":408,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-09-02",41.5,43.42,41.25,43.17,1.3,3.1,609663.804625,15237,42.8354,{"date":417,"open":418,"high":356,"low":419,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-09-01",41.78,41.6,41.87,-0.99,-2.31,562140.76545,14772,41.9665,{"date":427,"open":428,"high":429,"low":430,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-31",43.31,43.5,42.62,42.86,-0.63,-1.45,677225.208676,12059,42.902,{"date":438,"open":439,"high":440,"low":441,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-28",43.82,44.61,43.23,43.49,-0.77,-1.74,475731.023095,10552,43.5463,{"date":449,"open":387,"high":450,"low":451,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-27",45.092,44.02,44.26,0.84,1.93,492945.772525,12462,44.4427,{"date":459,"open":460,"high":388,"low":461,"close":408,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-26",43.91,42.59,-1.13,-2.54,427315.065336,10442,43.3204,{"date":468,"open":469,"high":470,"low":471,"close":469,"change":472,"percent_change":102,"volume":473,"transactions":474,"vwap":475},"2026-08-25",44.55,44.98,44.11,0.25,524641.637434,9946,44.4579,{"date":477,"open":478,"high":479,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-24",44.46,45,44.18,44.3,-0.36,-0.81,556679.681455,12634,44.4561,{"date":488,"open":489,"high":490,"low":491,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-21",45.8,45.99,44.385,44.66,-1.16,-2.53,632132.313579,15012,44.9284,{"date":499,"open":500,"high":501,"low":388,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-20",44.65,47.14,45.82,2.63,6.09,1116869.284124,21440,45.6543,{"date":509,"open":510,"high":511,"low":512,"close":365,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-19",44.676,45.06,43.15,-3.55,-7.6,1090441.41588,21540,43.7237,{"date":519,"open":520,"high":521,"low":522,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-18",47.88,48.35,46.36,46.74,-3.44,-6.86,1454869.862633,23294,47.1762,{"date":530,"open":531,"high":532,"low":533,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-17",50.555,50.96,48.32,50.18,-1.03,-2.01,1065242.183829,21558,50.172,{"date":541,"open":542,"high":543,"low":544,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-14",50.56,52.575,50.25,51.21,0.96,1.91,910906.93804,17845,51.3342,{"date":552,"open":553,"high":554,"low":555,"close":544,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-13",48.59,50.38,47.2039,1.1,2.24,1499714.273902,31455,49.0583,{"date":562,"open":563,"high":564,"low":565,"close":563,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-12",49.15,51.165,48.275,0.54,1.11,2224301.066991,33898,48.9631,{"date":572,"open":573,"high":574,"low":575,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-11",50,53.45,47.03,48.61,-16,-24.76,4223483.727602,62444,48.1874,{"date":583,"open":584,"high":585,"low":586,"close":587,"change":588,"percent_change":557,"volume":589,"transactions":590,"vwap":591},"2026-08-10",63.2,65.57,60.71,64.61,1.415,1116469.676459,17115,63.6696,{"date":593,"open":594,"high":595,"low":596,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-07",61.04,64.13,61.005,63.195,3.505,5.87,669503.318662,12923,63.0205,{"date":604,"open":605,"high":606,"low":607,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-08-06",59.9,60.93,58.642,59.69,-1.76,-2.86,479180.984196,12654,59.4316,{"date":615,"open":616,"high":617,"low":618,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-08-05",64.29,64.8,60.62,61.45,-2.52,-3.94,462590.746944,12139,61.8218,{"date":626,"open":627,"high":628,"low":627,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-08-04",58.7,64.04,63.97,7.66,13.6,1022926.714312,17509,62.5134,{"date":636,"open":637,"high":638,"low":639,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-08-03",54.9,56.56,53.83,56.31,2.26,4.18,522474.262567,13343,55.9912,{"date":647,"open":648,"high":649,"low":650,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-31",54.88,55.45,52.8,54.05,-1.63,-2.93,529810.599793,12406,54.0186,{"date":658,"open":659,"high":660,"low":661,"close":662,"change":663,"percent_change":400,"volume":664,"transactions":665,"vwap":666},"2026-07-30",54.63,55.802,53.64,55.68,0.39,461922.040699,10805,55.1965,{"date":668,"open":669,"high":670,"low":671,"close":672,"change":673,"percent_change":381,"volume":674,"transactions":675,"vwap":676},"2026-07-29",55.58,57.82,53.81,55.29,-1.39,746874.774937,16671,55.7834,{"date":678,"open":679,"high":680,"low":681,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-28",53.99,56.69,53.32,56.68,2.85,5.29,576798.610005,15079,55.8075,{"date":689,"open":690,"high":691,"low":692,"close":639,"change":693,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-27",52.04,53.86,51.69,4.97,10.17,471720.972165,11635,53.118,{"date":699,"open":700,"high":701,"low":702,"close":703,"change":704,"percent_change":673,"volume":705,"transactions":706,"vwap":707},"2026-07-24",49.55,50.05,48.2747,48.86,-0.69,418339.862054,10067,49.0658,{"date":709,"open":710,"high":564,"low":711,"close":700,"change":712,"percent_change":713,"volume":714,"transactions":715,"vwap":716},"2026-07-23",50.83,49,-2.48,-4.77,683683.067579,12987,49.8446,{"date":718,"open":719,"high":720,"low":721,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":726,"vwap":727},"2026-07-22",54.08,54.485,51.42,52.03,-2.87,-5.23,540867.039269,11506,52.0923,{"date":729,"open":730,"high":731,"low":732,"close":637,"change":733,"percent_change":734,"volume":735,"transactions":736,"vwap":737},"2026-07-21",55.41,56.01,54.22,0.97,1.8,655846.233411,10027,54.8266,{"date":739,"open":740,"high":741,"low":742,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":747,"vwap":748},"2026-07-20",53.95,54.77,53.63,53.93,0.14,0.26,324920.388585,8781,54.1143,{"date":750,"open":751,"high":752,"low":753,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":754},"2026-07-17",53.49,54.48,52.099998,53.79,-1.38,-2.5,388000,{"date":759,"open":760,"high":761,"low":762,"close":763,"change":242,"percent_change":764,"volume":765,"transactions":9,"vwap":763},"2026-07-16",56.09,56.78,54.73,55.17,-0.7,679300,{"date":767,"open":754,"high":768,"low":769,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-07-15",55.8,53.21,55.56,2.56,4.83,637600,{"date":775,"open":776,"high":777,"low":778,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-07-14",51.11,54.43,50.27,53,0.78,1.49,559800,{"date":784,"open":785,"high":786,"low":787,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-07-13",53.049999,53.5,51.72,52.22,-2.35,-4.31,557800,{"date":793,"open":794,"high":794,"low":743,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-07-10",56.49,54.57,0.23,0.42,435000,{"date":800,"open":801,"high":802,"low":803,"close":804,"change":566,"percent_change":175,"volume":805,"transactions":9,"vwap":804},"2026-07-09",52.99,55.25,52.347,54.34,555900,{"date":807,"open":808,"high":809,"low":810,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-07-08",54.46,55.24,52.74,53.8,-2.49,-4.42,623000,{"date":816,"open":817,"high":818,"low":819,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-07-07",56,57.54,54.96,56.29,-0.44,-0.78,686500,{"date":825,"open":826,"high":827,"low":828,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-07-06",57.59,59.3,56.67,56.73,-0.98,-1.7,700700,{"date":834,"open":835,"high":836,"low":837,"close":838,"change":839,"percent_change":158,"volume":840,"transactions":9,"vwap":838},"2026-07-02",57.315,58.73,56.81,57.71,0.385,534800,{"date":842,"open":843,"high":844,"low":845,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-07-01",56.11,59.45,55.52,57.325,1.965,3.55,1057200,{"date":851,"open":852,"high":853,"low":854,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-06-30",55.93,56.12,52.44,55.36,-2.22,-3.86,1082500,{"date":860,"open":861,"high":862,"low":863,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-06-29",54.68,57.61,53.73,57.58,4.5,8.48,1485000,{"date":869,"open":870,"high":871,"low":870,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-06-26",48.9,53.54,53.080002,4.14,8.46,1052600,{"date":877,"open":878,"high":879,"low":880,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-06-25",49.46,50.7,48.27,48.94,-0.48,-0.97,513200,{"date":886,"open":887,"high":888,"low":889,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-06-24",47.19,50.62,47.16,49.42,2.48,5.28,642600,{"date":895,"open":896,"high":897,"low":898,"close":899,"change":535,"percent_change":900,"volume":901,"transactions":9,"vwap":899},"2026-06-23",47.13,48.68,46.207,46.94,-2.15,495600,{"date":903,"open":904,"high":905,"low":906,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-06-22",48.43,51.39,47.82,47.97,-1.05,-2.14,1099000,{"date":912,"open":913,"high":914,"low":915,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-06-18",47.67,49.345,46.31,49.02,1.98,4.21,1417300,{"date":921,"open":922,"high":923,"low":924,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-06-17",47.58,49.33,46.77,47.040001,0.08,0.17,664200,{"date":930,"open":931,"high":932,"low":933,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-06-16",48.69,49.68,46.15,46.96,-1.905,-3.9,586900,{"date":939,"open":940,"high":941,"low":942,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-06-15",46.07,48.96,46,48.865,3.615,7.99,639900,{"date":948,"open":949,"high":950,"low":951,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-06-12",45.79,46.351,44.48,45.25,-0.03,-0.07,413600,{"date":957,"open":398,"high":958,"low":959,"close":960,"change":961,"percent_change":546,"volume":962,"transactions":9,"vwap":960},"2026-06-11",45.68,43.6,45.28,0.43,582900,{"date":964,"open":949,"high":965,"low":966,"close":967,"change":900,"percent_change":968,"volume":969,"transactions":9,"vwap":967},"2026-06-10",47.64,44.795,44.85,-4.57,602900,{"date":971,"open":925,"high":972,"low":973,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-06-09",48.51,45.049999,47,0.36,0.77,578300,{"date":979,"open":980,"high":981,"low":982,"close":983,"change":984,"percent_change":189,"volume":985,"transactions":9,"vwap":983},"2026-06-08",45.38,47.17,45.0099983,46.64,1.27,690700,{"date":987,"open":988,"high":989,"low":990,"close":991,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":991},"2026-06-05",47.61,47.77,44.74,45.37,-2.43,-5.08,581000,{"date":996,"open":997,"high":998,"low":997,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-06-04",46.014999,49.67,47.8,1.59,3.44,626300,{"date":1004,"open":1005,"high":1006,"low":967,"close":1007,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2026-06-03",46.95,47.28,46.21,-0.79,-1.68,766900,{"date":1012,"open":1013,"high":1014,"low":1015,"close":974,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":974},"2026-06-02",47.23,47.89,45.56,-1.14,-2.37,875300,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1024,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2026-06-01",43.89,48.23,43.38,48.14,5.65,13.3,1585100,{"date":1029,"open":1030,"high":1031,"low":418,"close":1032,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1032},"2026-05-29",41.98,42.82,42.49,0.965,2.32,748200,{"date":1037,"open":1038,"high":1039,"low":1040,"close":1041,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1041},"2026-05-28",41,41.86,40.17,41.525,-0.175,-0.42,626500,{"date":1046,"open":1047,"high":1048,"low":1049,"close":249,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":249},"2026-05-27",40.91,42.27,40.46,0.86,2.11,548400,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1058,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1058},"2026-05-26",40.255,41.215,39.71,40.84,0.62,1.54,626900,{"date":1063,"open":1064,"high":1065,"low":1066,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-05-22",40.34,40.87,39.925,40.22,0.19,0.47,772600,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1076,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1076},"2026-05-21",39.17,40.084999,38.81,40.029999,0.41,1.03,535300,{"date":1081,"open":1082,"high":230,"low":1083,"close":219,"change":566,"percent_change":1084,"volume":1085,"transactions":9,"vwap":219},"2026-05-20",38.57,37.69,1.38,634100,{"date":1087,"open":1088,"high":1089,"low":1090,"close":1091,"change":242,"percent_change":421,"volume":1092,"transactions":9,"vwap":1091},"2026-05-19",38.875,39.395,37.66,39.080002,839000,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1098,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1098},"2026-05-18",39.75,40.615,38.79,39.47,0.94,2.44,874600,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1107,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1107},"2026-05-15",39.28,39.635,38.46,38.53,-1.53,-3.82,561000,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1116,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1116},"2026-05-14",40.45,41.029999,39.049999,40.060001,-0.1,-0.25,587000,{"date":1121,"open":1122,"high":1096,"low":1123,"close":1124,"change":1060,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1124},"2026-05-13",40.44,39.3,40.16,3.99,1382600,{"date":1128,"open":1129,"high":512,"low":1130,"close":1131,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1131},"2026-05-12",42.99,37.65,38.62,-4.66,-10.77,2270700,{"date":1136,"open":1137,"high":1138,"low":1139,"close":1140,"change":443,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1140},"2026-05-11",42.78,44.83,42.52,43.28,-1.75,1126100,{"date":1144,"open":1145,"high":1146,"low":311,"close":1147,"change":1148,"percent_change":132,"volume":1149,"transactions":9,"vwap":1147},"2026-05-08",43,44.099998,44.049999,0.04,701300,{"date":1151,"open":1152,"high":1153,"low":1152,"close":1154,"change":122,"percent_change":284,"volume":1155,"transactions":9,"vwap":1154},"2026-05-07",42.85,44.72,44.0099983,801500,{"date":1157,"open":1158,"high":460,"low":1159,"close":1023,"change":1016,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1023},"2026-05-06",42.54,40.72,-2.56,755900,{"date":1163,"open":1164,"high":1164,"low":1165,"close":1166,"change":609,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1166},"2026-05-05",45.63,43.71,44.52,-3.8,443900,{"date":1170,"open":1171,"high":925,"low":1172,"close":1173,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1173},"2026-05-04",45.87,45.418,46.28,0.53,1.16,542800,{"date":1178,"open":1179,"high":1180,"low":399,"close":1181,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1181},"2026-05-01",44.165,46.060001,45.75,2.66,6.17,803000,{"date":1186,"open":1187,"high":366,"low":1188,"close":379,"change":797,"percent_change":1189,"volume":1190,"transactions":9,"vwap":379},"2026-04-30",42.67,42.19,0.98,814300,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1187,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1187},"2026-04-29",43.16,43.21,42.07,-0.54,-1.25,535800,{"date":1200,"open":1201,"high":390,"low":1202,"close":1194,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1194},"2026-04-28",43.85,42.34,-1.2,-2.7,715700,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1211,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1211},"2026-04-27",45.11,45.85,44.16,44.41,-1.37,-2.99,477200,{"date":1216,"open":951,"high":949,"low":1217,"close":1218,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1218},"2026-04-24",43.785,45.78,1.96,4.47,582600,{"date":1223,"open":899,"high":899,"low":1224,"close":439,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":439},"2026-04-23",43.238,-4.24,-8.82,938100,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1233,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1233},"2026-04-22",47.15,48.099998,46.531,48.060001,2.49,5.46,646500,{"date":1238,"open":1239,"high":1240,"low":1015,"close":1241,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1241},"2026-04-21",48,48.75,45.57,-3.06,-6.29,825300,{"date":1246,"open":1247,"high":1248,"low":1249,"close":1250,"change":1251,"percent_change":1118,"volume":1252,"transactions":9,"vwap":1250},"2026-04-20",48.07,48.66,47.255,48.63,-0.12,797100,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1240,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1240},"2026-04-17",48.36,50.3,47.43,2.7,5.86,1581400,{"date":1262,"open":1263,"high":1264,"low":1265,"close":1266,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1266},"2026-04-16",46.57,46.79,43.86,46.049999,3.46,8.12,1245200,{"date":1271,"open":1272,"high":430,"low":1273,"close":461,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":461},"2026-04-15",40.68,40.5,2.81,7.06,624500,{"date":1278,"open":1279,"high":1280,"low":1281,"close":1282,"change":745,"percent_change":39,"volume":1283,"transactions":9,"vwap":1282},"2026-04-14",39.94,41.049999,38.69,39.78,708200,{"date":1285,"open":1286,"high":1287,"low":27,"close":1288,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1288},"2026-04-13",37.27,40.24,39.52,1.42,3.73,1016100,{"date":1293,"open":1294,"high":1294,"low":1295,"close":1296,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1296},"2026-04-10",42.080002,37.83,38.099998,-3.43,-8.26,1259900,{"date":1301,"open":1302,"high":1303,"low":1304,"close":1305,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1305},"2026-04-09",43.43,43.99,41.22,41.53,-2.44,-5.55,1574200,{"date":1310,"open":1311,"high":924,"low":1312,"close":1313,"change":1314,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1313},"2026-04-08",46.25,43.049999,43.97,2.74,6.65,2063400,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1322,"change":567,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1322},"2026-04-07",40.65,41.27,39.74,41.23,2.77,669600,{"date":1326,"open":1327,"high":1328,"low":1329,"close":282,"change":1330,"percent_change":443,"volume":1331,"transactions":9,"vwap":282},"2026-04-06",40.635,41.080002,39.99,-0.31,602400,{"date":1333,"open":1334,"high":355,"low":1335,"close":313,"change":822,"percent_change":1336,"volume":1337,"transactions":9,"vwap":313},"2026-04-02",39.42,39.19,-1.89,781600,{"date":1339,"open":1340,"high":1341,"low":1342,"close":1343,"change":663,"percent_change":546,"volume":1344,"transactions":9,"vwap":1343},"2026-04-01",41.72,42.064999,40.79,41.21,1020100,{"date":1346,"open":1347,"high":1047,"low":1348,"close":1349,"change":1258,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1349},"2026-03-31",38.64,38.29,40.82,7.08,1285100,{"date":1353,"open":1075,"high":1354,"low":1355,"close":1356,"change":882,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1356},"2026-03-30",39.029999,37.71,38.12,-1.24,1101900,{"date":1360,"open":1361,"high":1362,"low":1363,"close":1364,"change":380,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1364},"2026-03-27",38.97,39.5,38.39,38.6,-2.72,785500,{"date":1368,"open":1369,"high":419,"low":1370,"close":1371,"change":764,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1371},"2026-03-26",39.54,39.22,39.68,-1.73,1076300,{"date":1375,"open":420,"high":1376,"low":1377,"close":1378,"change":1379,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1378},"2026-03-25",42.15,39.92,40.38,-0.2,-0.49,1020800,{"date":1383,"open":1273,"high":1384,"low":1385,"close":1386,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1386},"2026-03-24",41.46,39.85,40.58,-0.61,-1.48,806700,{"date":1391,"open":1122,"high":1392,"low":1393,"close":1394,"change":1395,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1394},"2026-03-23",41.91,40.205,41.19,1.36,3.41,1492100,{"date":1399,"open":1400,"high":1287,"low":1401,"close":1402,"change":102,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1402},"2026-03-20",38.27,37.51,39.83,1.43,13600000,{"date":1406,"open":1095,"high":1113,"low":1407,"close":1408,"change":1409,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1408},"2026-03-19",37.94,39.27,-1.43,-3.51,2100200,{"date":1413,"open":1414,"high":333,"low":1273,"close":1415,"change":1416,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1415},"2026-03-18",41.31,40.7,-0.88,-2.12,1352400,{"date":1420,"open":1421,"high":1422,"low":1423,"close":1424,"change":1425,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1424},"2026-03-17",40.51,41.77,39.77,41.58,0.55,1.34,1879000,{"date":1429,"open":238,"high":1430,"low":147,"close":1114,"change":1431,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1114},"2026-03-16",42.565,-0.19,-0.46,1373100,{"date":1435,"open":1436,"high":1437,"low":272,"close":1304,"change":1438,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1304},"2026-03-13",41.4,42.84,0.01,0.02,1364600,{"date":1442,"open":1145,"high":1443,"low":1394,"close":1343,"change":1444,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1343},"2026-03-12",44.43,-3.87,-8.58,1978700,{"date":1448,"open":1449,"high":1450,"low":1451,"close":1452,"change":1453,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1452},"2026-03-11",46.69,48.025002,45.07,45.080002,-1.3,-2.8,1382900,{"date":1457,"open":1458,"high":1459,"low":991,"close":1460,"change":1461,"percent_change":756,"volume":1462,"transactions":9,"vwap":1460},"2026-03-10",47.57,48.09,46.38,-1.19,1628300,{"date":1464,"open":991,"high":1465,"low":1466,"close":1458,"change":1234,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1458},"2026-03-09",47.99,44.975,5.52,2607500,{"date":1470,"open":1471,"high":1472,"low":1473,"close":1452,"change":927,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1452},"2026-03-06",44.88,46.0099983,43.67,0.38,1118800,{"date":1477,"open":1478,"high":1209,"low":1479,"close":1480,"change":1481,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1480},"2026-03-05",44.93,43.59,44.91,0.05,0.11,1130600,{"date":1485,"open":1486,"high":1487,"low":1486,"close":1488,"change":1489,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1488},"2026-03-04",43.41,46.02,44.86,0.89,2.02,1713400,{"date":1493,"open":442,"high":1173,"low":1494,"close":1313,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1313},"2026-03-03",41.24,-9.82,-18.26,4130600,{"date":1499,"open":1500,"high":1501,"low":1500,"close":754,"change":1502,"percent_change":1503,"volume":1504,"transactions":9,"vwap":754},"2026-03-02",50.61,54.89,1.14,2.17,1418600,{"date":1506,"open":1507,"high":1508,"low":1509,"close":1510,"change":1511,"percent_change":546,"volume":1512,"transactions":9,"vwap":1510},"2026-02-27",51.099998,52.95,50.94,52.65,0.5,895600,{"date":1514,"open":1515,"high":1516,"low":1517,"close":1518,"change":1519,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1518},"2026-02-26",50.35,52.24,49.82,52.15,2.36,4.74,665300,{"date":1523,"open":1524,"high":1517,"low":1247,"close":1525,"change":1526,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1525},"2026-02-25",48.92,49.79,1.57,3.26,731000,{"date":1530,"open":1531,"high":1532,"low":1533,"close":1534,"change":253,"percent_change":1182,"volume":1535,"transactions":9,"vwap":1534},"2026-02-24",46.92,49.335,45.745,48.22,788700,{"date":1537,"open":1538,"high":1539,"low":1540,"close":1541,"change":1542,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1541},"2026-02-23",49.060001,49.23,46.81,46.97,-3.64,-7.19,692700,{"date":1546,"open":1547,"high":1548,"low":1549,"close":1500,"change":1550,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1500},"2026-02-20",50.099998,52.285,50.0099983,0,470300,{"date":1553,"open":1554,"high":1555,"low":534,"close":1500,"change":1380,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1500},"2026-02-19",51.07,51.65,-0.96,427300,{"date":1559,"open":1560,"high":1561,"low":1562,"close":1507,"change":1563,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1507},"2026-02-18",50.24,51.6,49.383,1.55,3.13,549600,{"date":1567,"open":1539,"high":1568,"low":1534,"close":700,"change":1569,"percent_change":1570,"volume":1571,"transactions":9,"vwap":700},"2026-02-17",49.93,0.24,0.49,674400,{"date":1573,"open":941,"high":1574,"low":1575,"close":1576,"change":535,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1576},"2026-02-13",51,48.095001,49.31,-2.05,1008200,{"date":1580,"open":1581,"high":1582,"low":1583,"close":1584,"change":1585,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1584},"2026-02-12",53.26,53.38,49.63,50.34,-2.39,-4.53,1323000,{"date":1589,"open":1590,"high":1591,"low":1592,"close":1593,"change":1594,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1593},"2026-02-11",55.63,56.27,51.33,52.73,-3.07,-5.5,1024800,{"date":1598,"open":1599,"high":1600,"low":1601,"close":768,"change":158,"percent_change":1602,"volume":1603,"transactions":9,"vwap":768},"2026-02-10",56.16,56.93,55.55,1.22,590100,{"date":1605,"open":1606,"high":662,"low":1607,"close":1608,"change":112,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1608},"2026-02-09",54.0099983,53.76,55.13,1.32,696800,{"date":1612,"open":1613,"high":1614,"low":1615,"close":1616,"change":1526,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1616},"2026-02-06",53.98,54.62,53.28,54.41,2.97,699500,{"date":1620,"open":1621,"high":1622,"low":788,"close":1623,"change":1624,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1623},"2026-02-05",53.59,55.029999,52.84,-0.95,-1.77,963400,{"date":1628,"open":1629,"high":1630,"low":1631,"close":754,"change":1632,"percent_change":1633,"volume":1634,"transactions":9,"vwap":754},"2026-02-04",56.6,56.82,52.425,-7.28,-11.92,1871000,{"date":1636,"open":1637,"high":1638,"low":1639,"close":1640,"change":1641,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1640},"2026-02-03",59.86,61.58,59.11,61.07,3.22,5.57,1394500,{"date":1645,"open":1646,"high":1647,"low":1646,"close":1648,"change":102,"percent_change":1189,"volume":1649,"transactions":9,"vwap":1648},"2026-02-02",57.35,59,57.85,869800,{"date":1651,"open":627,"high":627,"low":1652,"close":1653,"change":1654,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1653},"2026-01-30",56.049999,57.29,-1.62,-2.75,1049000,{"date":1658,"open":1659,"high":1660,"low":1661,"close":1662,"change":1663,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1662},"2026-01-29",61.055,61.44,58.3,58.91,-3.37,-5.41,1014500,{"date":1667,"open":1668,"high":1669,"low":1670,"close":1671,"change":211,"percent_change":546,"volume":1672,"transactions":9,"vwap":1671},"2026-01-28",61.79,63.38,60.69,62.28,1039000,{"date":1674,"open":1675,"high":1676,"low":1677,"close":1678,"change":1679,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1678},"2026-01-27",64.51,65.21,60.95,61.69,-4.29,-6.5,1219700,{"date":1683,"open":1684,"high":1685,"low":1686,"close":1687,"change":1417,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1687},"2026-01-26",67.91,67.955,65.050003,65.98,-3.11,1608500,{"date":1691,"open":1692,"high":1693,"low":1694,"close":1695,"change":1696,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1695},"2026-01-23",67.9,71.26,65.8,68.099998,13.29,24.25,3579700,{"date":1700,"open":1701,"high":1702,"low":1703,"close":1704,"change":1705,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1704},"2026-01-22",54.69,55.26,53.72,54.81,1.74,3.28,1225000,{"date":1709,"open":1710,"high":1710,"low":1711,"close":1712,"change":305,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1712},"2026-01-21",54.080002,51.68,53.07,-1.87,1126500,{"date":1716,"open":1616,"high":1717,"low":1718,"close":1710,"change":1719,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1710},"2026-01-20",56.58,53.905,-2.76,-4.86,1542600,{"date":1723,"open":1724,"high":1724,"low":638,"close":1725,"change":1726,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1725},"2026-01-16",60.22,56.84,-2.95,-4.93,1072100,{"date":1730,"open":1731,"high":1732,"low":1733,"close":1734,"change":1735,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1734},"2026-01-15",59.22,60.24,58.34,59.79,0.16,0.27,953900,{"date":1739,"open":1740,"high":1741,"low":1742,"close":1743,"change":620,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1743},"2026-01-14",60.67,61.36,59.13,59.63,-4.05,721500,{"date":1747,"open":1748,"high":1749,"low":1750,"close":1751,"change":1196,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1751},"2026-01-13",61.98,62.56,60.88,62.15,-0.86,797300,{"date":1755,"open":1756,"high":1757,"low":1758,"close":1759,"change":1760,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1759},"2026-01-12",64.52,64.93,62.59,62.69,-2.63,-4.03,763000,{"date":1764,"open":1765,"high":1766,"low":1767,"close":1768,"change":745,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1768},"2026-01-09",65.040001,66.3,64.010002,65.32,0.4,507500,{"date":1772,"open":1773,"high":1774,"low":1775,"close":1776,"change":1777,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1776},"2026-01-08",65.07,66.029999,63.72,65.059998,-0.01,-0.02,624000,{"date":1781,"open":1782,"high":1783,"low":1784,"close":1773,"change":566,"percent_change":453,"volume":1785,"transactions":9,"vwap":1773},"2026-01-07",64.44,65.855,63.34,551900,{"date":1787,"open":1788,"high":1789,"low":1790,"close":1791,"change":1792,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1791},"2026-01-06",62.89,65.695,62.62,64.53,1.78,2.84,691700,{"date":1796,"open":1797,"high":1775,"low":1798,"close":1799,"change":1800,"percent_change":756,"volume":1801,"transactions":9,"vwap":1799},"2026-01-05",63.17,61.050999,62.75,-1.61,1192300,{"date":1803,"open":1804,"high":1805,"low":1806,"close":1807,"change":1808,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1807},"2026-01-02",64.3,65.029999,63.41,64.36,0.22,0.34,623100,{"date":1812,"open":1813,"high":1813,"low":1814,"close":1815,"change":1816,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1815},"2025-12-31",66.78,63.85,64.14,-2.59,-3.88,761900,{"date":1820,"open":1821,"high":1822,"low":1766,"close":1823,"change":1824,"percent_change":221,"volume":1825,"transactions":9,"vwap":1823},"2025-12-30",66.96,68.010002,66.73,0.1,725400,{"date":1827,"open":1828,"high":1829,"low":1828,"close":1830,"change":745,"percent_change":663,"volume":1831,"transactions":9,"vwap":1830},"2025-12-29",65.62,67.62,66.63,636100,{"date":1833,"open":1834,"high":1835,"low":1836,"close":1837,"change":1379,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1837},"2025-12-26",66.88,66.97,65.22,66.37,-0.3,395500,{"date":1841,"open":1835,"high":1842,"low":1843,"close":1844,"change":294,"percent_change":305,"volume":1845,"transactions":9,"vwap":1844},"2025-12-24",67.5,66.53,66.57,302400,{"date":1847,"open":1848,"high":1849,"low":1830,"close":1850,"change":1060,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1850},"2025-12-23",66.68,67.95,67.25,2.34,805000,{"date":1854,"open":1855,"high":1856,"low":1857,"close":1858,"change":1859,"percent_change":1792,"volume":1860,"transactions":9,"vwap":1858},"2025-12-22",64.515,66.7,64.42,65.71,1.15,645800,{"date":1862,"open":1863,"high":1864,"low":1865,"close":1866,"change":1867,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1866},"2025-12-19",64.089996,66,63.32,64.56,1.48,2.35,2183700,{"date":1871,"open":1872,"high":1873,"low":1874,"close":1875,"change":1876,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1875},"2025-12-18",62.64,64.275,61.915,63.080002,2.65,4.39,1129300,{"date":1880,"open":1881,"high":1882,"low":1883,"close":1884,"change":1109,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1884},"2025-12-17",64.25,64.635,58.46,60.43,-5.95,1888000,{"date":1888,"open":616,"high":1776,"low":1889,"close":1881,"change":1432,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1881},"2025-12-16",63.36,-0.71,1165700,{"date":1893,"open":1894,"high":1895,"low":1896,"close":1897,"change":610,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1897},"2025-12-15",68.29,69.65,63.49,64.71,-4.23,1325300,{"date":1901,"open":1902,"high":1903,"low":1904,"close":1905,"change":1906,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1905},"2025-12-12",69.7,70.29,67.29,67.57,-1.49,-2.16,569600,{"date":1910,"open":1911,"high":1912,"low":1913,"close":1914,"change":1915,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1914},"2025-12-11",69.52,71,68.14,69.059998,-1.02,-1.46,767500,{"date":1919,"open":1920,"high":1921,"low":1922,"close":1923,"change":1924,"percent_change":857,"volume":1925,"transactions":9,"vwap":1923},"2025-12-10",72.29,72.36,68.67,70.080002,-2.81,808700,{"date":1927,"open":1928,"high":1929,"low":1930,"close":1931,"change":294,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1931},"2025-12-09",73.12,73.89,71.91,72.89,-0.92,464800,{"date":1935,"open":1936,"high":1937,"low":1938,"close":1939,"change":1940,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1939},"2025-12-08",75.99,76,71.87,73.57,-4.43,-5.68,1224900,{"date":1944,"open":1945,"high":1945,"low":1946,"close":1947,"change":891,"percent_change":1706,"volume":1948,"transactions":9,"vwap":1947},"2025-12-05",79.019997,76.34,78,746100,{"date":1950,"open":1951,"high":1952,"low":1953,"close":1954,"change":1511,"percent_change":158,"volume":1955,"transactions":9,"vwap":1954},"2025-12-04",76.18,77.15,74.86,75.52,543800,{"date":1957,"open":1958,"high":1959,"low":1960,"close":1961,"change":117,"percent_change":1069,"volume":1962,"transactions":9,"vwap":1961},"2025-12-03",73.24,75.82,72.17,75.019997,635400,{"date":1964,"open":1965,"high":1966,"low":1967,"close":1968,"change":1969,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1968},"2025-12-02",75.57,76.9,74.638,74.67,-0.83,-1.1,577600,{"date":1973,"open":1974,"high":1975,"low":1976,"close":1977,"change":1978,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1977},"2025-12-01",77.099998,77.795,75.325,75.5,-4.11,-5.16,854900,{"date":1982,"open":1983,"high":1984,"low":1985,"close":1986,"change":1859,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1986},"2025-11-28",79.19,80.51,79.040001,79.61,1.47,298100,{"date":1990,"open":1991,"high":1992,"low":1993,"close":1994,"change":1995,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1994},"2025-11-26",79.24,79.6,77.96,78.46,-0.45,-0.57,913000,{"date":1999,"open":2000,"high":2001,"low":2002,"close":2003,"change":2004,"percent_change":2005,"volume":2006,"transactions":9,"vwap":2003},"2025-11-25",78.34,79.35,75.71,78.91,-0.21,-0.27,1767700,{"date":2008,"open":2009,"high":2010,"low":2009,"close":2011,"change":2012,"percent_change":2013,"volume":2014,"transactions":9,"vwap":2011},"2025-11-24",76.099998,79.79,79.12,6.61,9.12,1443100,{"date":2016,"open":1895,"high":2017,"low":2018,"close":2019,"change":2020,"percent_change":2021,"volume":2022,"transactions":9,"vwap":2019},"2025-11-21",73.99,69.35,72.51,3.18,4.59,764700,{"date":2024,"open":2025,"high":2026,"low":2027,"close":2028,"change":2029,"percent_change":2030,"volume":2031,"transactions":9,"vwap":2028},"2025-11-20",71.32,71.78,68.36,69.33,0.83,1.21,861300,{"date":2033,"open":2034,"high":2028,"low":2035,"close":2036,"change":2037,"percent_change":2038,"volume":2039,"transactions":9,"vwap":2036},"2025-11-19",67.61,66.59,68.5,0.46,0.68,717100,{"date":2041,"open":2042,"high":2043,"low":2044,"close":2045,"change":1141,"percent_change":2046,"volume":2047,"transactions":9,"vwap":2045},"2025-11-18",69.099998,69.5,67.32,68.040001,-2.51,1195800,{"date":2049,"open":2050,"high":2051,"low":2052,"close":2053,"change":2005,"percent_change":242,"volume":2054,"transactions":9,"vwap":2053},"2025-11-17",70.24,70.53,68.15,69.79,1889900,{"date":2056,"open":2057,"high":2058,"low":2059,"close":2060,"change":2061,"percent_change":2062,"volume":2063,"transactions":9,"vwap":2060},"2025-11-14",69.95,72.010002,68.39,70.059998,-3.15,-4.3,1203200,{"date":2065,"open":2066,"high":2067,"low":2068,"close":2069,"change":2070,"percent_change":2071,"volume":2072,"transactions":9,"vwap":2069},"2025-11-13",76.93,78.15,72.3,73.21,-3.72,-4.84,1570300,{"date":2074,"open":2075,"high":2076,"low":2077,"close":2066,"change":873,"percent_change":2078,"volume":2079,"transactions":9,"vwap":2066},"2025-11-12",77.61,78.685,74.71,5.69,2609000,{"date":2081,"open":2082,"high":2083,"low":2084,"close":2085,"change":2086,"percent_change":2087,"volume":2088,"transactions":9,"vwap":2085},"2025-11-11",84.13,86.47,69.6,72.79,-20.51,-21.98,3912800,{"date":2090,"open":2091,"high":2091,"low":2092,"close":2093,"change":2094,"percent_change":2095,"volume":2096,"transactions":9,"vwap":2093},"2025-11-10",95.98,92.96,93.3,2.375,2.61,633900,{"date":2098,"open":2099,"high":2100,"low":2101,"close":2102,"change":2103,"percent_change":1969,"volume":2104,"transactions":9,"vwap":2102},"2025-11-07",89.83,92.014999,88.58,90.925,-0.765,729600,{"date":2106,"open":2107,"high":2108,"low":2109,"close":2110,"change":2111,"percent_change":2112,"volume":2113,"transactions":9,"vwap":2110},"2025-11-06",94.74,95.145,91.41,91.69,-3.74,-3.92,522000,{"date":2115,"open":2116,"high":2117,"low":2118,"close":2119,"change":305,"percent_change":908,"volume":2120,"transactions":9,"vwap":2119},"2025-11-05",96.43,96.66,95.051003,95.43,455200,{"date":2122,"open":2123,"high":2124,"low":2125,"close":2126,"change":2127,"percent_change":2128,"volume":2129,"transactions":9,"vwap":2126},"2025-11-04",95.39,97.86,94.204,96.44,-2.88,-2.9,641500,{"date":2131,"open":2132,"high":2133,"low":2134,"close":2135,"change":2136,"percent_change":1059,"volume":2137,"transactions":9,"vwap":2135},"2025-11-03",98.87,99.988,96.25,99.32,0.61,687900,{"date":2139,"open":2140,"high":2141,"low":2140,"close":2142,"change":2143,"percent_change":2144,"volume":2145,"transactions":9,"vwap":2142},"2025-10-31",97.080002,99.5,98.71,2.76,2.88,384800,{"date":2147,"open":2148,"high":2149,"low":2150,"close":2151,"change":2152,"percent_change":536,"volume":2153,"transactions":9,"vwap":2151},"2025-10-30",96.92,97.8,94.019997,95.95,-1.97,334200,{"date":2155,"open":2156,"high":2157,"low":2158,"close":2159,"change":2029,"percent_change":2160,"volume":2161,"transactions":9,"vwap":2159},"2025-10-29",97.16,100.14,97.010002,97.92,0.85,428500,{"date":2163,"open":2164,"high":2165,"low":2166,"close":2167,"change":443,"percent_change":1008,"volume":2168,"transactions":9,"vwap":2167},"2025-10-28",97.63,98.165,96.27,97.089996,328000,{"date":2170,"open":2171,"high":2172,"low":2173,"close":2124,"change":2174,"percent_change":2175,"volume":2176,"transactions":9,"vwap":2124},"2025-10-27",99.85,100.18,96.73,2.96,3.12,481300,{"date":2178,"open":2179,"high":2180,"low":2179,"close":2181,"change":2182,"percent_change":2183,"volume":2184,"transactions":9,"vwap":2181},"2025-10-24",93.010002,95.69,94.9,3.54,3.87,563400,{"date":2186,"open":2187,"high":2188,"low":2189,"close":2190,"change":2191,"percent_change":2192,"volume":2193,"transactions":9,"vwap":2190},"2025-10-23",91.62,93.38,90.43,91.36,1.85,2.07,612000,{"date":2195,"open":2196,"high":2197,"low":2198,"close":2199,"change":273,"percent_change":1117,"volume":2200,"transactions":9,"vwap":2199},"2025-10-22",88.16,91.15,87.16,89.51,708400,{"date":2202,"open":2203,"high":2204,"low":2205,"close":2206,"change":2207,"percent_change":2208,"volume":2209,"transactions":9,"vwap":2206},"2025-10-21",88,89.98,87.31,89.6,2.1,2.4,566500,{"date":2211,"open":2212,"high":2213,"low":2214,"close":2215,"change":1117,"percent_change":2216,"volume":2217,"transactions":9,"vwap":2215},"2025-10-20",89.87,89.991,86.7,87.5,-0.11,923600,{"date":2219,"open":2220,"high":2221,"low":2222,"close":2223,"change":2224,"percent_change":2225,"volume":2226,"transactions":9,"vwap":2223},"2025-10-17",90.95,91.345,87.27,87.6,-4.52,-4.91,711800,{"date":2228,"open":2173,"high":2229,"low":2230,"close":2231,"change":2232,"percent_change":2233,"volume":2234,"transactions":9,"vwap":2231},"2025-10-16",97.42,91.89,92.12,-5.75,-5.88,875000,{"date":2236,"open":2237,"high":2238,"low":2239,"close":2240,"change":2241,"percent_change":1655,"volume":2242,"transactions":9,"vwap":2240},"2025-10-15",101.089996,101.58,96.85,97.87,-2.77,648700,{"date":2244,"open":2245,"high":2246,"low":2247,"close":2248,"change":1160,"percent_change":712,"volume":2249,"transactions":9,"vwap":2248},"2025-10-14",101,102.49,98.44,100.64,522200,{"date":2251,"open":2252,"high":2253,"low":2254,"close":2252,"change":1970,"percent_change":908,"volume":2255,"transactions":9,"vwap":2252},"2025-10-13",103.2,105.23,101.52,719000,{"date":2257,"open":2258,"high":2259,"low":2260,"close":2261,"change":2262,"percent_change":2263,"volume":2264,"transactions":9,"vwap":2261},"2025-10-10",107.34,109.479,103.92,104.3,-3.23,-3,630700,{"date":2266,"open":2267,"high":2268,"low":2269,"close":2270,"change":1735,"percent_change":221,"volume":2271,"transactions":9,"vwap":2270},"2025-10-09",106.41,108.59,105.69,107.53,570200,{"date":2273,"open":2274,"high":2275,"low":2276,"close":2277,"change":2278,"percent_change":253,"volume":2279,"transactions":9,"vwap":2277},"2025-10-08",106.745,107.4,101.94,107.37,1.33,1385300,{"date":2281,"open":2282,"high":2282,"low":2283,"close":2284,"change":2285,"percent_change":2286,"volume":2287,"transactions":9,"vwap":2284},"2025-10-07",110.12,105.388,106.040001,-4.85,-4.37,871000,{"date":2289,"open":2290,"high":26,"low":2290,"close":2291,"change":2292,"percent_change":1793,"volume":2293,"transactions":9,"vwap":2291},"2025-10-06",107.88,110.89,3.06,729900,{"date":2295,"open":2296,"high":2297,"low":2298,"close":2299,"change":132,"percent_change":926,"volume":2300,"transactions":9,"vwap":2299},"2025-10-03",108.77,109.32,106.9,107.83,399300,{"date":2302,"open":2303,"high":2304,"low":2305,"close":2306,"change":2307,"percent_change":2308,"volume":2309,"transactions":9,"vwap":2306},"2025-10-02",107.3,108.5,105.8,107.74,1.62,1.53,683600,{"date":2311,"open":2312,"high":2313,"low":2314,"close":2315,"change":2316,"percent_change":2317,"volume":2318,"transactions":9,"vwap":2315},"2025-10-01",105.45,107.253,104.65,106.12,-0.18,-0.17,874400,{"date":2320,"open":2321,"high":2322,"low":2323,"close":2324,"change":2325,"percent_change":566,"volume":2326,"transactions":9,"vwap":2324},"2025-09-30",106.48,106.84,103.71,106.3,0.57,596100,{"date":2328,"open":2329,"high":2330,"low":2329,"close":2331,"change":1602,"percent_change":151,"volume":2332,"transactions":9,"vwap":2331},"2025-09-29",104.71,107.855,105.73,879600,{"date":2334,"open":2335,"high":2336,"low":2337,"close":2338,"change":2339,"percent_change":400,"volume":2340,"transactions":9,"vwap":2338},"2025-09-26",103.52,105,102.67,104.51,0.74,837100,{"date":2342,"open":2343,"high":2344,"low":2343,"close":2345,"change":2346,"percent_change":2347,"volume":2348,"transactions":9,"vwap":2345},"2025-09-25",97.54,103.78,103.77,4.3,4.32,737400,{"date":2350,"open":2254,"high":2254,"low":2351,"close":2352,"change":2353,"percent_change":2354,"volume":2355,"transactions":9,"vwap":2352},"2025-09-24",98.8,99.47,-2.03,-2,909600,{"date":2357,"open":2358,"high":2359,"low":2360,"close":2361,"change":2362,"percent_change":1387,"volume":2363,"transactions":9,"vwap":2361},"2025-09-23",102.42,103.39,101.24,101.5,-0.62,1314800,{"date":2365,"open":2366,"high":2367,"low":2361,"close":2368,"change":88,"percent_change":822,"volume":2369,"transactions":9,"vwap":2368},"2025-09-22",101.61,103.07,102.12,620000,{"date":2371,"open":2253,"high":2258,"low":2372,"close":2373,"change":241,"percent_change":241,"volume":2374,"transactions":9,"vwap":2373},"2025-09-19",102.51,102.92,7808600,{"date":2376,"open":2377,"high":2378,"low":2379,"close":2380,"change":2381,"percent_change":2381,"volume":2382,"transactions":9,"vwap":2380},"2025-09-18",100.77,103.67,100.52,103.080002,3.08,933500,{"date":2384,"open":2385,"high":2386,"low":2387,"close":2388,"change":2317,"percent_change":2317,"volume":2389,"transactions":9,"vwap":2388},"2025-09-17",100.32,100.72,98.795,100,646700,{"date":2391,"open":2372,"high":2392,"low":2393,"close":2394,"change":370,"percent_change":2395,"volume":2396,"transactions":9,"vwap":2394},"2025-09-16",102.99,99.28,100.17,-2.26,652400,{"date":2398,"open":2399,"high":2400,"low":2401,"close":2246,"change":2402,"percent_change":557,"volume":2403,"transactions":9,"vwap":2246},"2025-09-15",100.24,103.040001,100.2,2.25,627900,{"date":2405,"open":2406,"high":2407,"low":2408,"close":2399,"change":2409,"percent_change":2410,"volume":2411,"transactions":9,"vwap":2399},"2025-09-12",98.57,100.88,98.245,1.94,1.97,803700,{"date":2413,"open":2414,"high":2415,"low":2416,"close":2417,"change":2418,"percent_change":683,"volume":2419,"transactions":9,"vwap":2417},"2025-09-11",96.21,99.55,95.75,98.3,2.72,1004800,{"date":2421,"open":2422,"high":2423,"low":2424,"close":2425,"change":482,"percent_change":2426,"volume":2427,"transactions":9,"vwap":2425},"2025-09-10",96.45,97.738,95.17,95.58,-0.38,615600,{"date":2429,"open":2430,"high":2431,"low":2432,"close":2433,"change":2434,"percent_change":2435,"volume":2436,"transactions":9,"vwap":2433},"2025-09-09",98.22,99.29,94.75,95.94,-7.17,-6.95,1241600,{"date":2438,"open":2439,"high":2440,"low":2441,"close":2442,"change":2443,"percent_change":2444,"volume":2445,"transactions":9,"vwap":2442},"2025-09-08",96.23,103.65,95.88,103.11,9.67,10.35,1944100,{"date":2447,"open":2448,"high":2449,"low":2450,"close":2451,"change":2452,"percent_change":2453,"volume":2454,"transactions":9,"vwap":2451},"2025-09-05",90,93.5,88.65,93.44,4.96,5.61,631600,{"date":2456,"open":2457,"high":2458,"low":2459,"close":2460,"change":2461,"percent_change":1051,"volume":2462,"transactions":9,"vwap":2460},"2025-09-04",87.11,88.565,86.6,88.48,1.83,609800,{"date":2464,"open":2465,"high":2466,"low":2467,"close":2468,"change":821,"percent_change":2469,"volume":2470,"transactions":9,"vwap":2468},"2025-09-03",86.75,88.050003,86.25,86.65,-0.51,726700,{"date":2472,"open":2083,"high":2473,"low":2474,"close":2475,"change":2476,"percent_change":2477,"volume":2478,"transactions":9,"vwap":2475},"2025-09-02",88.91,86.2,87.089996,-3.355,-3.71,906700,{"date":2480,"open":2481,"high":2482,"low":2204,"close":2483,"change":2484,"percent_change":1624,"volume":2485,"transactions":9,"vwap":2483},"2025-08-29",90.9,91.52,90.445,-0.865,567900,{"date":2487,"open":2488,"high":2489,"low":2490,"close":2491,"change":2492,"percent_change":1809,"volume":2493,"transactions":9,"vwap":2491},"2025-08-28",91.21,92.51,90.089996,91.31,0.31,555200,{"date":2495,"open":2448,"high":2496,"low":2497,"close":53,"change":2498,"percent_change":1489,"volume":2499,"transactions":9,"vwap":53},"2025-08-27",91.145,89.477,0.8,462500,{"date":2501,"open":2502,"high":2503,"low":2504,"close":2505,"change":211,"percent_change":39,"volume":2506,"transactions":9,"vwap":2505},"2025-08-26",89.33,91.24,89.133,90.2,785300,{"date":2508,"open":2448,"high":2509,"low":2510,"close":2511,"change":1387,"percent_change":294,"volume":2512,"transactions":9,"vwap":2511},"2025-08-25",91.552,89.53,89.61,500900,{"date":2514,"open":2515,"high":2516,"low":2517,"close":2518,"change":2519,"percent_change":2520,"volume":2521,"transactions":9,"vwap":2518},"2025-08-22",87.4,91.25,86.465,90.22,4.05,4.7,605700,{"date":2523,"open":2524,"high":2525,"low":2526,"close":2527,"change":175,"percent_change":151,"volume":2528,"transactions":9,"vwap":2527},"2025-08-21",84.8,86.74,84.17,86.17,622800,{"date":2530,"open":2531,"high":2532,"low":2533,"close":2534,"change":2535,"percent_change":2536,"volume":2537,"transactions":9,"vwap":2534},"2025-08-20",84.53,85.885,81.37,85.17,-0.43,-0.5,1030600,{"date":2539,"open":2540,"high":2541,"low":2542,"close":2543,"change":2544,"percent_change":2545,"volume":2546,"transactions":9,"vwap":2543},"2025-08-19",86.78,87.595,85.15,85.6,-1.6,-1.83,760700,{"date":2548,"open":2549,"high":2550,"low":2549,"close":2551,"change":2552,"percent_change":2192,"volume":2553,"transactions":9,"vwap":2551},"2025-08-18",85.14,88.010002,87.2,1.77,520700,{"date":2555,"open":2556,"high":2557,"low":2558,"close":2559,"change":1824,"percent_change":2560,"volume":2561,"transactions":9,"vwap":2559},"2025-08-15",84.77,85.58,84.044998,85.43,0.12,941200,{"date":2563,"open":2564,"high":2565,"low":2566,"close":2567,"change":2568,"percent_change":2569,"volume":2570,"transactions":9,"vwap":2567},"2025-08-14",86.94,88.125,83.83,85.33,-3.61,-4.06,1280900,{"date":2572,"open":2573,"high":2574,"low":2082,"close":2575,"change":2576,"percent_change":2577,"volume":2578,"transactions":9,"vwap":2575},"2025-08-13",84.31,89.8,88.94,5.39,6.45,1762000,{"date":2580,"open":1984,"high":2581,"low":2582,"close":2583,"change":2584,"percent_change":1026,"volume":2585,"transactions":9,"vwap":2583},"2025-08-12",84.019997,76.69,83.55,9.81,2170800,{"date":2587,"open":2588,"high":2589,"low":2590,"close":2591,"change":2216,"percent_change":2592,"volume":2593,"transactions":9,"vwap":2591},"2025-08-11",74.41,75.885,73,73.74,-0.15,950200,{"date":2595,"open":2596,"high":2597,"low":2598,"close":2599,"change":2600,"percent_change":1336,"volume":2601,"transactions":9,"vwap":2599},"2025-08-08",75.32,76.179,73.79,73.85,-1.42,522500,{"date":2603,"open":2604,"high":2605,"low":2606,"close":2607,"change":712,"percent_change":2608,"volume":2609,"transactions":9,"vwap":2607},"2025-08-07",78.089996,78.3,73.22,75.27,-3.19,859800,{"date":2611,"open":2612,"high":2613,"low":2614,"close":2615,"change":2616,"percent_change":2617,"volume":2618,"transactions":9,"vwap":2615},"2025-08-06",75.97,77.98,75.85,77.75,1.9,2.5,492400,{"date":2620,"open":2621,"high":2622,"low":2623,"close":2614,"change":462,"percent_change":315,"volume":2624,"transactions":9,"vwap":2614},"2025-08-05",77.41,78.099998,75.495,575000,{"date":2626,"open":2627,"high":2628,"low":2077,"close":2629,"change":2630,"percent_change":2631,"volume":2632,"transactions":9,"vwap":2629},"2025-08-04",75.79,77.36,76.98,2.58,3.47,474500,{"date":2634,"open":2635,"high":2636,"low":2637,"close":2638,"change":2639,"percent_change":610,"volume":2640,"transactions":9,"vwap":2638},"2025-08-01",74.83,76.22,72.59,74.4,-2.19,712000,{"date":2642,"open":2643,"high":1947,"low":2644,"close":2645,"change":1068,"percent_change":472,"volume":2646,"transactions":9,"vwap":2645},"2025-07-31",77.38,76.35,76.59,798200,{"date":2648,"open":1937,"high":2649,"low":2614,"close":2650,"change":1511,"percent_change":39,"volume":2651,"transactions":9,"vwap":2650},"2025-07-30",77.945,76.4,625500,{"date":2653,"open":2654,"high":2655,"low":2656,"close":2657,"change":2005,"percent_change":2658,"volume":2659,"transactions":9,"vwap":2657},"2025-07-29",77.35,78.32,75.77,75.9,-0.35,553600,{"date":2661,"open":2643,"high":2643,"low":2662,"close":2663,"change":2664,"percent_change":1969,"volume":2665,"transactions":9,"vwap":2663},"2025-07-28",75.43,76.17,-0.64,548600,{"date":2667,"open":2668,"high":2669,"low":2670,"close":2671,"change":1987,"percent_change":2672,"volume":2673,"transactions":9,"vwap":2671},"2025-07-25",75.51,77.11,74.592,76.81,1.95,524000,{"date":2675,"open":2676,"high":2677,"low":2678,"close":2679,"change":2426,"percent_change":2536,"volume":2680,"transactions":9,"vwap":2679},"2025-07-24",75.69,76.26,75.17,75.34,686300,{"date":2682,"open":2683,"high":2684,"low":2685,"close":2686,"change":2687,"percent_change":2688,"volume":2689,"transactions":9,"vwap":2686},"2025-07-23",74.49,75.8,74.040001,75.72,1.71,2.31,725800,{"date":2691,"open":2692,"high":2692,"low":2693,"close":2694,"change":2695,"percent_change":88,"volume":2696,"transactions":9,"vwap":2694},"2025-07-22",74.55,71.2,74.010002,-0.6,729500,{"date":2698,"open":2699,"high":2700,"low":2701,"close":2702,"change":796,"percent_change":2492,"volume":2703,"transactions":9,"vwap":2702},"2025-07-21",74.18,75.775,73.099998,74.61,876600,{"date":2705,"open":2706,"high":2707,"low":2708,"close":2709,"change":2174,"percent_change":873,"volume":2710,"transactions":9,"vwap":2709},"2025-07-18",73.13,74.905,72.65,74.38,915100,{"date":2712,"open":2713,"high":2714,"low":2715,"close":2716,"change":1189,"percent_change":2717,"volume":2718,"transactions":9,"vwap":2716},"2025-07-17",71.61,71.67,70.433,71.42,1.39,677000,{"date":2720,"open":2721,"high":2722,"low":2723,"close":2724,"change":2725,"percent_change":2144,"volume":2200,"transactions":9,"vwap":2724},"2025-07-16",68.55,70.46,68.33,70.44,1.975,{"date":2727,"open":2728,"high":2728,"low":2729,"close":2730,"change":2731,"percent_change":2732,"volume":2733,"transactions":9,"vwap":2730},"2025-07-15",70.050003,67.36,68.465,0.305,0.45,804100,{"date":2735,"open":2736,"high":2737,"low":2738,"close":2739,"change":2740,"percent_change":2741,"volume":2742,"transactions":9,"vwap":2739},"2025-07-14",64.41,69.449,64.35,68.16,3.975,6.19,1269300,{"date":2744,"open":2745,"high":616,"low":2746,"close":2747,"change":2748,"percent_change":2592,"volume":2749,"transactions":9,"vwap":2747},"2025-07-11",63.75,63.383,64.185,-0.095,442800,{"date":2751,"open":2752,"high":2753,"low":2754,"close":2755,"change":882,"percent_change":2756,"volume":2757,"transactions":9,"vwap":2755},"2025-07-10",64.055,64.68,62.21,64.28,-0.74,1059900,{"date":2759,"open":617,"high":2760,"low":2761,"close":2762,"change":1736,"percent_change":797,"volume":2763,"transactions":9,"vwap":2762},"2025-07-09",66.99,64.5,64.76,807300,{"date":2765,"open":2766,"high":2767,"low":2768,"close":2769,"change":2770,"percent_change":1481,"volume":2771,"transactions":9,"vwap":2769},"2025-07-08",65.2,65.88,63.8,64.49,0.03,642500,{"date":2773,"open":2774,"high":2774,"low":2775,"close":2776,"change":231,"percent_change":2777,"volume":2778,"transactions":9,"vwap":2776},"2025-07-07",65.53,63.93,64.46,-1.71,423700,{"date":2780,"open":2781,"high":2782,"low":2781,"close":2783,"change":2784,"percent_change":2785,"volume":2786,"transactions":9,"vwap":2783},"2025-07-03",63.77,65.935,65.58,1.66,2.6,299800,{"date":2788,"open":2789,"high":2790,"low":2791,"close":2792,"change":1432,"percent_change":1890,"volume":2793,"transactions":9,"vwap":2792},"2025-07-02",64.11,64.439,63.29,63.92,664800,{"date":2795,"open":2796,"high":2797,"low":2798,"close":2799,"change":2800,"percent_change":2801,"volume":2802,"transactions":9,"vwap":2799},"2025-07-01",65.95,67.11,62.51,64.38,-0.87,-1.33,1014400,{"date":2804,"open":2805,"high":2806,"low":2807,"close":2808,"change":2809,"percent_change":2810,"volume":2811,"transactions":9,"vwap":2808},"2025-06-30",63.23,66.16,63.07,65.25,3.135,5.05,1509600,{"date":2813,"open":2814,"high":2815,"low":2816,"close":2817,"change":2818,"percent_change":2819,"volume":2820,"transactions":9,"vwap":2817},"2025-06-27",61.91,62.67,61.27,62.115,0.955,1.56,1405600,{"date":2822,"open":2823,"high":619,"low":2824,"close":2825,"change":1099,"percent_change":2819,"volume":2826,"transactions":9,"vwap":2825},"2025-06-26",60.35,60.12,61.16,541500,{"date":2828,"open":2829,"high":2830,"low":2831,"close":1724,"change":1577,"percent_change":2832,"volume":2833,"transactions":9,"vwap":1724},"2025-06-25",62.79,63.044998,60.09,-3.29,638700,{"date":2835,"open":2836,"high":1799,"low":2837,"close":2838,"change":1570,"percent_change":2839,"volume":2840,"transactions":9,"vwap":2838},"2025-06-24",62.5,61.705,62.27,0.79,399100,{"date":2842,"open":2843,"high":2844,"low":2845,"close":2846,"change":1431,"percent_change":1330,"volume":2847,"transactions":9,"vwap":2846},"2025-06-23",61.51,61.97,59.43,61.78,594000,{"date":2849,"open":2850,"high":2851,"low":2852,"close":2844,"change":764,"percent_change":231,"volume":2853,"transactions":9,"vwap":2844},"2025-06-20",62.83,64.942,61.28,1249900,{"date":2855,"open":2856,"high":2857,"low":2858,"close":2815,"change":2732,"percent_change":112,"volume":2859,"transactions":9,"vwap":2815},"2025-06-18",62.29,63.15,61.825,524600,{"date":2861,"open":2862,"high":2863,"low":2864,"close":2865,"change":2469,"percent_change":483,"volume":2866,"transactions":9,"vwap":2865},"2025-06-17",63,63.64,62.175,62.22,558800,{"date":2868,"open":2836,"high":2869,"low":2870,"close":2871,"change":401,"percent_change":2872,"volume":2873,"transactions":9,"vwap":2871},"2025-06-16",64.074997,62.0050011,62.73,2.68,796100,{"date":2875,"open":2876,"high":2877,"low":2878,"close":2879,"change":1417,"percent_change":2880,"volume":2881,"transactions":9,"vwap":2879},"2025-06-13",61.63,62.395,60.56,61.09,-3.35,758100,{"date":2883,"open":2884,"high":2885,"low":2886,"close":2887,"change":2732,"percent_change":112,"volume":2888,"transactions":9,"vwap":2887},"2025-06-12",62.76,63.693,62.080002,63.21,769900,{"date":2890,"open":2891,"high":2892,"low":2893,"close":2884,"change":745,"percent_change":797,"volume":2894,"transactions":9,"vwap":2884},"2025-06-11",63.12,63.78,62.16,784300,{"date":2896,"open":2897,"high":2897,"low":2898,"close":2836,"change":2899,"percent_change":2900,"volume":2901,"transactions":9,"vwap":2836},"2025-06-10",64.64,61.46,-2.08,-3.22,796600,{"date":2903,"open":2904,"high":2905,"low":2906,"close":2907,"change":107,"percent_change":1502,"volume":2908,"transactions":9,"vwap":2907},"2025-06-09",63.95,64.759,62.85,64.58,812400,{"date":2910,"open":2911,"high":2912,"low":2913,"close":1814,"change":1461,"percent_change":2545,"volume":2914,"transactions":9,"vwap":1814},"2025-06-06",65.14,65.785,63.82,758700,{"date":2916,"open":2917,"high":2918,"low":2919,"close":1765,"change":1078,"percent_change":2920,"volume":2921,"transactions":9,"vwap":1765},"2025-06-05",65.27,65.34,64.019997,1.61,816100,{"date":2923,"open":2924,"high":2925,"low":584,"close":1767,"change":175,"percent_change":1000,"volume":2926,"transactions":9,"vwap":1767},"2025-06-04",63.24,65.38,1077500,{"date":2928,"open":2929,"high":2930,"low":2931,"close":2932,"change":2616,"percent_change":2933,"volume":2934,"transactions":9,"vwap":2932},"2025-06-03",62.07,63.27,61.84,63.0099983,3.11,2253400,{"date":2936,"open":2937,"high":2938,"low":2939,"close":2940,"change":1306,"percent_change":2941,"volume":2942,"transactions":9,"vwap":2940},"2025-06-02",60.54,62.448,59.55,61.11,-3.84,2216700,{"date":2944,"open":2945,"high":2946,"low":2947,"close":2948,"change":252,"percent_change":2949,"volume":2950,"transactions":9,"vwap":2948},"2025-05-30",64.74,65.19,63.293,63.55,0.81,3365700,{"date":2952,"open":2953,"high":2954,"low":2955,"close":2956,"change":1569,"percent_change":1474,"volume":2957,"transactions":9,"vwap":2956},"2025-05-29",62.38,63.52,62.049999,63.040001,1020200,{"date":2959,"open":2960,"high":584,"low":2886,"close":2961,"change":221,"percent_change":1569,"volume":2962,"transactions":9,"vwap":2961},"2025-05-28",62.53,62.8,1060300,{"date":2964,"open":2965,"high":2966,"low":2967,"close":2968,"change":2969,"percent_change":2207,"volume":2970,"transactions":9,"vwap":2968},"2025-05-27",62.23,63.59,62.12,62.65,1.29,792600,{"date":2972,"open":2973,"high":2974,"low":2975,"close":1741,"change":400,"percent_change":151,"volume":2976,"transactions":9,"vwap":1741},"2025-05-23",59.17,61.64,58.64,722500,{"date":2978,"open":2979,"high":2980,"low":1724,"close":2981,"change":2982,"percent_change":1118,"volume":2983,"transactions":9,"vwap":2981},"2025-05-22",60.32,61.82,60.65,-0.155,838000,{"date":2985,"open":2825,"high":2986,"low":2987,"close":2988,"change":2989,"percent_change":2990,"volume":2991,"transactions":9,"vwap":2988},"2025-05-21",63.68,60.79,60.805,-0.085,-0.14,1101800,{"date":2993,"open":2994,"high":2995,"low":1732,"close":2996,"change":2997,"percent_change":1050,"volume":2998,"transactions":9,"vwap":2996},"2025-05-20",60.91,62.192,60.89,0.52,1250400,{"date":3000,"open":3001,"high":1884,"low":3002,"close":3003,"change":1482,"percent_change":54,"volume":3004,"transactions":9,"vwap":3003},"2025-05-19",58.85,58.11,60.37,821400,{"date":3006,"open":3007,"high":3008,"low":3009,"close":3010,"change":3011,"percent_change":3012,"volume":3013,"transactions":9,"vwap":3010},"2025-05-16",58.07,61.19,57.77,60.26,1.69,2.89,1168000,{"date":3015,"open":3016,"high":3017,"low":3018,"close":3019,"change":3020,"percent_change":252,"volume":3021,"transactions":9,"vwap":3019},"2025-05-15",57.89,59.459,56.8,58.57,0.3,1015800,{"date":3023,"open":3024,"high":3025,"low":3026,"close":3027,"change":3028,"percent_change":2395,"volume":3029,"transactions":9,"vwap":3027},"2025-05-14",58.74,59.99,57.26,58.27,-1.35,1319100,{"date":3031,"open":573,"high":3032,"low":3033,"close":3034,"change":3035,"percent_change":3036,"volume":3037,"transactions":9,"vwap":3034},"2025-05-13",62.635,49.36,59.62,10.11,20.42,2215600,{"date":3039,"open":3040,"high":3041,"low":3042,"close":3043,"change":3044,"percent_change":3045,"volume":3046,"transactions":9,"vwap":3043},"2025-05-12",46.89,49.57,46.805,49.51,3.79,8.29,718000,{"date":3048,"open":3049,"high":949,"low":3050,"close":3051,"change":1174,"percent_change":151,"volume":3052,"transactions":9,"vwap":3051},"2025-05-09",45.58,44.765,45.72,449000,{"date":3054,"open":479,"high":3055,"low":3056,"close":3057,"change":117,"percent_change":780,"volume":3058,"transactions":9,"vwap":3057},"2025-05-08",45.91,44.465,45.19,550000,{"date":3060,"open":397,"high":3061,"low":1147,"close":3062,"change":780,"percent_change":2552,"volume":3063,"transactions":9,"vwap":3062},"2025-05-07",44.89,44.84,428700,{"date":3065,"open":3066,"high":3067,"low":3066,"close":3068,"change":1511,"percent_change":1859,"volume":3069,"transactions":9,"vwap":3068},"2025-05-06",42.73,44.175,44.060001,349100,{"date":3071,"open":3072,"high":3073,"low":3074,"close":3075,"change":1915,"percent_change":3076,"volume":3077,"transactions":9,"vwap":3075},"2025-05-05",43.79,44.12,43.435,43.56,-2.29,253400,{"date":3079,"open":460,"high":3080,"low":3081,"close":3082,"change":3083,"percent_change":3084,"volume":3085,"transactions":9,"vwap":3082},"2025-05-02",44.69,43.75,44.58,1.26,2.91,301200,{"date":3087,"open":429,"high":3088,"low":1145,"close":3089,"change":797,"percent_change":1189,"volume":3090,"transactions":9,"vwap":3089},"2025-05-01",44.029999,43.32,478000,{"date":3092,"open":1065,"high":1129,"low":3093,"close":3094,"change":3083,"percent_change":3095,"volume":3096,"transactions":9,"vwap":3094},"2025-04-30",40.545,42.9,3.03,566100,{"date":3098,"open":301,"high":1340,"low":250,"close":3099,"change":3100,"percent_change":3101,"volume":3102,"transactions":9,"vwap":3099},"2025-04-29",41.64,1.46,3.63,348100,{"date":3104,"open":3105,"high":3106,"low":3107,"close":3108,"change":1148,"percent_change":1824,"volume":3109,"transactions":9,"vwap":3108},"2025-04-28",39.95,40.39,39.49,40.18,384500,{"date":3111,"open":3112,"high":198,"low":3113,"close":3114,"change":1068,"percent_change":3115,"volume":3116,"transactions":9,"vwap":3114},"2025-04-25",39.12,38.935,40.14,0.48,311800,{"date":3118,"open":3119,"high":3120,"low":3121,"close":3105,"change":1000,"percent_change":873,"volume":3122,"transactions":9,"vwap":3105},"2025-04-24",38.78,40.23,37.64,293600,{"date":181,"open":3124,"high":3125,"low":3126,"close":3127,"change":3128,"percent_change":1719,"volume":3129,"transactions":9,"vwap":3127},39.45,40.28,38.31,38.36,-1.09,437200]