[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-LRN":3,"homepage-market-summary":31,"stock-historical-LRN":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"LRN","2026-10-06",{"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},"Stride, Inc.","NYSE",null,"SERVICES-EDUCATIONAL SERVICES","Stride Inc is a technology company providing an educational platform to deliver proprietary and third-party curriculum, software systems, and educational services designed to facilitate individualized learning for students and adults throughout the U.S. The platform delivers products and services to attract, enroll, educate, track progress, and support students. It provides customized solutions to public and private schools, school districts, charter boards, employers, government agencies, and consumers. Its platform addresses two markets in the K-12 space: General Education and Career Learning, with products and services for the General Education market predominantly focused on core subjects for kindergarten through twelfth grade students.","9,200","Reston, VA",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},79.75,79.23,79.81,77.9701,78.88,0.87,1.1,317609.854085,9280,79.3613,155.059998,60.61,1156074.9656109603,20.3,4732,{"status":32,"indices":33,"watchlist":76,"sectors":98,"benchmarks":153},"success",[34,43,49,56,63,69],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":42},"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","2026-10-05",{"symbol":44,"name":45,"price":46,"change":47,"pct_change":21,"is_up":40,"sparkline":48,"date":42},"NDX","NASDAQ 100",31076.44,268.51,"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":42},"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":42},"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":42},"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":42},"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",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":40,"sparkline":90,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":40,"sparkline":97,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[99,104,109,114,119,124,129,133,138,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":40},"Technology","XLK",0.53,202,{"name":105,"etf":106,"change":107,"price":108,"is_up":40},"Financials","XLF",0.24,54.01,{"name":110,"etf":111,"change":112,"price":113,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":115,"etf":116,"change":117,"price":118,"is_up":40},"Consumer Cycl","XLY",1.2,111.75,{"name":120,"etf":121,"change":122,"price":123,"is_up":40},"Consumer Staples","XLP",0.9,81.77,{"name":125,"etf":126,"change":127,"price":128,"is_up":40},"Energy","XLE",0.47,63.75,{"name":130,"etf":131,"change":21,"price":132,"is_up":40},"Industrials","XLI",171.58,{"name":134,"etf":135,"change":136,"price":137,"is_up":40},"Materials","XLB",0.46,49.73,{"name":139,"etf":140,"change":141,"price":142,"is_up":40},"Real Estate","XLRE",1.06,41.1,{"name":144,"etf":145,"change":146,"price":147,"is_up":40},"Utilities","XLU",2.98,41.16,{"name":149,"etf":150,"change":151,"price":152,"is_up":40},"Comm Services","XLC",0.04,111.65,[154,159,163,168],{"ticker":155,"name":156,"price":157,"change":158,"is_up":40},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":160,"name":161,"price":162,"change":136,"is_up":40},"QQQ","Invesco QQQ Trust",759.69,{"ticker":164,"name":165,"price":166,"change":167,"is_up":40},"DIA","SPDR Dow Jones ETF",514.56,0.48,{"ticker":169,"name":170,"price":171,"change":172,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":178,"period_low":27,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":16,"start_date":182,"end_date":5},171.17,1033831,377348491.333962,-42.87,"2025-04-24",[184,185,193,203,214,225,236,246,257,268,278,288,298,308,319,330,341,352,361,372,383,393,404,414,425,434,444,455,464,475,486,497,507,518,528,538,547,557,567,577,587,598,607,617,628,639,650,660,671,681,691,702,711,720,731,741,752,761,770,779,787,796,803,811,818,827,834,843,851,860,869,878,885,893,901,909,917,925,932,941,948,955,964,971,978,987,996,1003,1012,1020,1028,1037,1045,1053,1061,1070,1079,1087,1093,1099,1107,1113,1120,1127,1135,1143,1151,1159,1167,1176,1185,1191,1198,1206,1212,1221,1230,1238,1246,1255,1263,1270,1278,1283,1288,1296,1302,1308,1316,1322,1330,1337,1342,1351,1359,1368,1376,1385,1393,1397,1405,1414,1422,1427,1433,1439,1446,1451,1457,1464,1470,1478,1485,1493,1500,1505,1511,1518,1524,1532,1538,1545,1550,1555,1563,1568,1574,1583,1590,1596,1604,1612,1618,1626,1632,1641,1649,1656,1665,1673,1680,1685,1692,1699,1706,1713,1721,1729,1736,1743,1751,1758,1766,1775,1784,1793,1801,1809,1816,1824,1831,1838,1845,1852,1858,1864,1872,1880,1889,1898,1904,1912,1918,1925,1932,1940,1948,1956,1963,1970,1977,1984,1992,2000,2008,2016,2022,2031,2040,2047,2054,2063,2071,2079,2088,2097,2105,2112,2121,2129,2136,2144,2151,2159,2168,2175,2183,2190,2197,2205,2214,2222,2231,2238,2245,2254,2263,2269,2276,2285,2291,2300,2307,2311,2318,2324,2332,2341,2349,2358,2367,2376,2385,2393,2401,2409,2416,2425,2434,2442,2450,2457,2464,2472,2479,2486,2493,2501,2509,2515,2523,2530,2539,2548,2557,2566,2573,2580,2587,2593,2600,2606,2613,2619,2626,2634,2641,2648,2654,2662,2671,2677,2684,2691,2699,2708,2715,2721,2728,2737,2744,2752,2760,2766,2773,2779,2786,2793,2800,2806,2812,2820,2828,2835,2842,2850,2857,2864,2872,2881,2886,2893,2901,2908,2915,2921,2929,2936,2945,2950,2957,2965,2973,2981,2987,2995,3002,3010,3017,3024,3032,3039,3045,3052,3059],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":42,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":189,"volume":190,"transactions":191,"vwap":192},78.67,79.14,77.74,-0.01,869056.943706,11467,78.7978,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":74,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-02",78.32,79.53,78.11,78.89,1.77,702977.219647,12260,78.7794,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-10-01",78.69,79.69,77.5,77.52,-0.46,-0.59,613178.981582,12134,77.9777,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-30",76,78.34,75.8978,77.98,2.39,3.16,684028.986238,14136,77.782,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-29",76.26,76.845,74.585,75.59,-1.07,-1.4,615267.799696,13819,75.5298,{"date":237,"open":238,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-28",78.5,76.5,76.66,-1.9,-2.42,365094.029447,10759,76.9053,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-25",79.93,80.36,77.47,78.56,-1.48,-1.85,490422.283153,12437,78.5226,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-24",78.86,80.355,78.59,80.04,1.51,1.92,481796.718134,11323,79.7968,{"date":269,"open":270,"high":186,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-23",78.62,77,78.53,-0.16,-0.2,414369.099608,10479,78.1147,{"date":279,"open":280,"high":281,"low":282,"close":205,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-22",80,80.63,77.25,-0.81,-1.02,931783.588198,13437,78.6168,{"date":289,"open":290,"high":291,"low":197,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-21",78.65,79.94,79.5,0.6,0.76,1324542.386035,12116,79.3634,{"date":299,"open":300,"high":301,"low":270,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-18",80.7,80.73,78.9,-2.05,-2.53,1672660.432256,10699,79.0329,{"date":309,"open":310,"high":311,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-17",82,82.66,80.54,80.95,-1.09,-1.33,530284.130715,12584,81.1969,{"date":320,"open":321,"high":322,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-16",84.26,84.45,81.945,82.04,-1.52,-1.82,875741.987141,11783,82.6714,{"date":331,"open":332,"high":333,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-15",81.51,83.74,81.395,83.56,0.86,1.04,453608.926841,16120,83.2611,{"date":342,"open":343,"high":344,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-14",83.51,84.425,82.45,82.7,0.7,0.85,475373.421821,12097,82.9545,{"date":353,"open":354,"high":355,"low":356,"close":310,"change":158,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-11",82.09,82.81,80.4444,0.68,569567.78924,12357,82.0616,{"date":362,"open":363,"high":364,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-10",82.02,82.73,81.21,81.45,-0.26,-0.32,576910.65416,11139,81.6192,{"date":373,"open":374,"high":375,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-09",82.23,83.43,81.33,81.71,-0.44,-0.54,1077574.5021,18690,82.1254,{"date":384,"open":385,"high":386,"low":387,"close":388,"change":304,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-08",83.41,84.24,82.14,82.15,-2.99,967312.613324,14719,82.7618,{"date":394,"open":395,"high":396,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-04",84.57,85.86,83.7,84.68,-1.12,-1.31,632901.907162,15557,84.5655,{"date":405,"open":406,"high":407,"low":408,"close":409,"change":347,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-09-03",85.2,87.065,84.2103,85.8,0.82,529302.984154,10395,85.865,{"date":415,"open":416,"high":417,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-09-02",85.3,87.41,84.9027,85.1,-2.18,-2.5,731497.500697,13869,85.6641,{"date":426,"open":427,"high":428,"low":416,"close":429,"change":430,"percent_change":357,"volume":431,"transactions":432,"vwap":433},"2026-09-01",86.5,87.35,87.28,0.59,824802.745468,14616,86.7078,{"date":435,"open":436,"high":437,"low":438,"close":439,"change":440,"percent_change":112,"volume":441,"transactions":442,"vwap":443},"2026-08-31",86.46,87.43,86.215,86.69,-0.15,601316.895518,13137,86.663,{"date":445,"open":446,"high":447,"low":448,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-28",85.46,86.925,85.4206,86.84,1.54,1.81,361832.137932,16180,86.4583,{"date":456,"open":457,"high":458,"low":459,"close":416,"change":460,"percent_change":348,"volume":461,"transactions":462,"vwap":463},"2026-08-27",84.16,85.74,84.03,0.72,311738.408712,11155,85.1593,{"date":465,"open":466,"high":467,"low":468,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-26",84.89,86.07,83.61,84.58,-1.01,-1.18,435483.538489,10846,84.6105,{"date":476,"open":477,"high":478,"low":479,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-25",84.1,86.21,83.49,85.59,0.52,0.61,736547.466319,8885,85.3813,{"date":487,"open":488,"high":489,"low":490,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-24",84.99,86.77,84.505,85.07,0.71,0.84,422981.143174,9460,85.4314,{"date":498,"open":499,"high":500,"low":501,"close":502,"change":503,"percent_change":81,"volume":504,"transactions":505,"vwap":506},"2026-08-21",84.12,84.845,83.6,84.36,0.29,383050.448432,8808,84.3017,{"date":508,"open":509,"high":510,"low":511,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-20",84.35,84.77,81.99,84.07,-0.1,-0.12,422112.731536,10318,83.5917,{"date":519,"open":520,"high":521,"low":520,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-19",83.83,85.925,84.17,0.41,0.49,487244.634637,8958,84.5578,{"date":529,"open":530,"high":480,"low":531,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-18",84.05,83.3,83.76,0.33,0.4,872190.985602,16812,83.9316,{"date":539,"open":540,"high":540,"low":541,"close":375,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-17",83.87,81.14,0.07,0.08,900833.745779,14926,83.2206,{"date":548,"open":364,"high":549,"low":550,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-14",84.14,82.32,83.36,-0.31,-0.37,487902.312976,11760,83.2097,{"date":558,"open":559,"high":560,"low":559,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-13",78.8,83.75,83.67,5.08,6.46,701182.215787,13842,82.8947,{"date":568,"open":569,"high":570,"low":571,"close":261,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-12",78.23,79.28,77.18,-0.5,-0.63,619839.949006,14023,78.4264,{"date":578,"open":280,"high":579,"low":580,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-11",81.06,78.02,79.09,-1.14,-1.42,1184874.520677,16414,79.2559,{"date":588,"open":589,"high":590,"low":591,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-10",81.42,82.475,80.11,80.23,-2.28,-2.76,1170133.980614,15695,80.8815,{"date":599,"open":18,"high":600,"low":18,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-07",82.56,82.51,2.51,3.14,1652405.258978,19841,81.9514,{"date":608,"open":609,"high":610,"low":611,"close":280,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-08-06",80.94,81.47,77.93,-2.58,-3.12,1319886.015533,24133,79.5231,{"date":618,"open":619,"high":620,"low":621,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-08-05",87.46,87.75,81.82,82.58,2.13,2.65,3048492.536081,27550,82.961,{"date":629,"open":630,"high":631,"low":632,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-08-04",78.7,80.91,77.56,80.45,0.35,0.44,1666509.560638,31665,79.1653,{"date":640,"open":641,"high":642,"low":643,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-08-03",80.62,82.685,79.63,80.1,-0.19,-0.24,1318803.949769,23597,80.9964,{"date":651,"open":652,"high":386,"low":653,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-31",83.15,78.85,80.29,-2.78,-3.35,2195852.336419,39973,80.622,{"date":661,"open":662,"high":663,"low":664,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-30",90.91,92.77,82.365,83.07,-14.64,-14.98,2490299.646184,37106,85.0269,{"date":672,"open":673,"high":674,"low":673,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-29",95.85,98.335,97.71,1.83,1.91,643970.09869,15234,97.404,{"date":682,"open":683,"high":684,"low":683,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-28",91.43,95.94,95.88,5.8,6.44,1077818.737018,16099,94.7633,{"date":692,"open":693,"high":694,"low":695,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-27",87.81,91.52,87.79,90.08,3.2,3.68,799377.303051,15189,90.396,{"date":703,"open":427,"high":704,"low":409,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":709,"vwap":710},"2026-07-24",87.36,86.88,0.81,0.94,792340.417536,12139,86.3865,{"date":712,"open":713,"high":714,"low":713,"close":467,"change":715,"percent_change":716,"volume":717,"transactions":718,"vwap":719},"2026-07-23",83.45,86.36,1.85,2.2,525902.726024,12961,85.5441,{"date":721,"open":722,"high":723,"low":724,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":729,"vwap":730},"2026-07-22",85.96,86.005,82.52,84.22,-0.47,-0.55,541434.62695,12963,83.7026,{"date":732,"open":510,"high":733,"low":734,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":739,"vwap":740},"2026-07-21",85.885,83.66,84.69,-0.95,-1.11,521859.49027,13277,84.7054,{"date":742,"open":743,"high":744,"low":745,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":750,"vwap":751},"2026-07-20",86.92,87.02,85.4,85.64,-1.68,-1.92,390006.031023,10164,86.1673,{"date":753,"open":754,"high":755,"low":756,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-07-17",87.24,87.4,85.87,87.32,-0.3,-0.34,441700,{"date":762,"open":763,"high":764,"low":765,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":766},"2026-07-16",86.8,90.21,84.61,87.62,4.23,5.07,970800,{"date":771,"open":772,"high":773,"low":774,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-07-15",87.15,87.23,81.94,83.39,-3.49,-4.02,1426100,{"date":780,"open":781,"high":782,"low":783,"close":705,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":705},"2026-07-14",90.73,92.32,84.93,-5.14,-5.59,1315300,{"date":788,"open":789,"high":790,"low":791,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-07-13",91.88,92.69,91.010002,92.019997,1.02,1.12,449900,{"date":797,"open":798,"high":799,"low":800,"close":53,"change":801,"percent_change":513,"volume":802,"transactions":9,"vwap":53},"2026-07-10",91.69,91.73,90.24,-0.09,266400,{"date":804,"open":805,"high":806,"low":805,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-07-09",89.029999,92.18,91.089996,1.21,1.35,541200,{"date":812,"open":662,"high":813,"low":814,"close":815,"change":816,"percent_change":400,"volume":817,"transactions":9,"vwap":815},"2026-07-08",92.44,89.72,89.88,-1.19,488300,{"date":819,"open":820,"high":821,"low":822,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-07-07",91.15,91.41,88.78,91.07,0.79,0.88,560700,{"date":828,"open":800,"high":829,"low":830,"close":831,"change":273,"percent_change":832,"volume":833,"transactions":9,"vwap":831},"2026-07-06",92.58,87.78,90.28,-0.18,656700,{"date":835,"open":836,"high":837,"low":838,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-07-02",88.79,91.14,88.13,90.44,1.87,2.11,533300,{"date":844,"open":845,"high":846,"low":754,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-07-01",87.49,91.42,88.57,2.33,2.7,781400,{"date":852,"open":853,"high":854,"low":855,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-06-30",86.22,87.48,85.85,86.24,-0.11,-0.13,541500,{"date":861,"open":862,"high":863,"low":864,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-06-29",86.58,87.97,83.94,86.35,-0.77,-0.88,726700,{"date":870,"open":871,"high":872,"low":873,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-06-26",86.81,91.029999,86.12,87.12,1.01,1.17,1863900,{"date":879,"open":880,"high":449,"low":880,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-06-25",84.5,86.11,1.3,1.53,487400,{"date":886,"open":887,"high":888,"low":889,"close":890,"change":676,"percent_change":891,"volume":892,"transactions":9,"vwap":890},"2026-06-24",83.31,84.95,82.42,84.81,2.21,675500,{"date":894,"open":895,"high":896,"low":897,"close":898,"change":39,"percent_change":899,"volume":900,"transactions":9,"vwap":898},"2026-06-23",82.69,83.55,82.040001,82.98,0.8,508000,{"date":902,"open":903,"high":904,"low":905,"close":550,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":550},"2026-06-22",82.18,83.12,80.81,-0.48,-0.58,715000,{"date":910,"open":911,"high":912,"low":913,"close":914,"change":252,"percent_change":915,"volume":916,"transactions":9,"vwap":914},"2026-06-18",82.46,84.42,80.22,82.8,-1.76,1314600,{"date":918,"open":919,"high":920,"low":921,"close":922,"change":923,"percent_change":22,"volume":924,"transactions":9,"vwap":922},"2026-06-17",82.84,86.18,82.57,84.28,0.92,636400,{"date":926,"open":927,"high":928,"low":929,"close":551,"change":832,"percent_change":930,"volume":931,"transactions":9,"vwap":551},"2026-06-16",83.16,85.79,82.93,-0.22,1699000,{"date":933,"open":934,"high":935,"low":936,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-06-15",96.25,97,80.42,83.54,-14.17,-14.5,4261200,{"date":942,"open":943,"high":944,"low":945,"close":675,"change":915,"percent_change":946,"volume":947,"transactions":9,"vwap":675},"2026-06-12",99.089996,101.61,96.85,-1.77,668300,{"date":949,"open":950,"high":951,"low":952,"close":953,"change":553,"percent_change":553,"volume":954,"transactions":9,"vwap":953},"2026-06-11",99.56,99.85,97.99,99.47,384000,{"date":956,"open":957,"high":958,"low":959,"close":960,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":960},"2026-06-10",96.56,99.94,96.080002,99.84,2.71,2.79,529800,{"date":965,"open":966,"high":967,"low":968,"close":969,"change":534,"percent_change":523,"volume":970,"transactions":9,"vwap":969},"2026-06-09",96.65,99.5,95.19,97.13,533700,{"date":972,"open":973,"high":974,"low":975,"close":975,"change":976,"percent_change":976,"volume":977,"transactions":9,"vwap":975},"2026-06-08",99.98,100.54,96.73,-3.28,887400,{"date":979,"open":980,"high":981,"low":982,"close":983,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":983},"2026-06-05",102.84,103.67,98.77,100.010002,-1.98,-1.94,747400,{"date":988,"open":989,"high":990,"low":991,"close":992,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2026-06-04",101.52,102,100.13,101.99,2.36,2.37,687700,{"date":997,"open":998,"high":999,"low":998,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-06-03",97.34,99.63,1.72,1.76,865800,{"date":1004,"open":1005,"high":1006,"low":1007,"close":1008,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1008},"2026-06-02",95.58,99,95,97.91,1.41,1.46,959600,{"date":1013,"open":1014,"high":1015,"low":1014,"close":1016,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1016},"2026-06-01",93.099998,98.33,96.5,4.12,4.46,700000,{"date":1021,"open":1022,"high":1023,"low":1024,"close":1025,"change":523,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1025},"2026-05-29",91.87,94.16,91.83,92.38,0.45,998300,{"date":1029,"open":1030,"high":1031,"low":1032,"close":1033,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1033},"2026-05-28",91.13,93.49,91.11,91.97,0.99,1.09,724100,{"date":1038,"open":1039,"high":1040,"low":1039,"close":1041,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1041},"2026-05-27",89.41,91.84,90.98,1.5,1.68,714900,{"date":1046,"open":1047,"high":1048,"low":1049,"close":1050,"change":348,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1050},"2026-05-26",88.080002,89.7,87.87,89.48,0.96,378400,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1058,"change":1059,"percent_change":794,"volume":1060,"transactions":9,"vwap":1058},"2026-05-22",88.089996,89.17,87.8,88.63,0.98,393700,{"date":1062,"open":1063,"high":1064,"low":1065,"close":1066,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1066},"2026-05-21",87.88,88,86.3,87.65,-1.41,-1.58,417600,{"date":1071,"open":1072,"high":1073,"low":1074,"close":1075,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1075},"2026-05-20",90.15,90.66,88.040001,89.059998,-1.13,-1.25,412500,{"date":1080,"open":1081,"high":1082,"low":1083,"close":1084,"change":1085,"percent_change":523,"volume":1086,"transactions":9,"vwap":1084},"2026-05-19",90.54,91.63,88.74,90.19,0.37,458000,{"date":1088,"open":1089,"high":53,"low":1089,"close":1090,"change":883,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1090},"2026-05-18",88.29,89.82,1.73,407400,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1089,"change":857,"percent_change":514,"volume":1098,"transactions":9,"vwap":1089},"2026-05-15",88.76,90.56,87.69,350900,{"date":1100,"open":1101,"high":1102,"low":863,"close":1103,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1103},"2026-05-14",88.95,89.49,88.4,0.27,0.31,296500,{"date":1108,"open":1109,"high":1110,"low":1111,"close":838,"change":492,"percent_change":706,"volume":1112,"transactions":9,"vwap":838},"2026-05-13",87.96,88.73,86.050003,442300,{"date":1114,"open":1115,"high":1116,"low":1117,"close":1115,"change":543,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1115},"2026-05-12",87.42,88.64,84.98,0.09,1286800,{"date":1121,"open":1122,"high":1123,"low":865,"close":1124,"change":210,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1124},"2026-05-11",87.21,88.37,87.34,-0.67,905800,{"date":1128,"open":1129,"high":1130,"low":499,"close":1131,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1131},"2026-05-08",92.13,92.57,87.93,-3.73,-4.07,1388800,{"date":1136,"open":806,"high":1137,"low":1138,"close":1139,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1139},"2026-05-07",92.91,90.62,91.66,-1.34,-1.44,752400,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1148,"change":1149,"percent_change":283,"volume":1150,"transactions":9,"vwap":1148},"2026-05-06",94.69,95.16,92.95,93,-0.76,436400,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1156,"change":1042,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1156},"2026-05-05",92.61,94.55,92.41,93.76,1.63,588800,{"date":1160,"open":1161,"high":1162,"low":1163,"close":1164,"change":1165,"percent_change":867,"volume":1166,"transactions":9,"vwap":1164},"2026-05-04",92.25,93.029999,89.67,92.26,-0.82,607000,{"date":1168,"open":1169,"high":1170,"low":1171,"close":1172,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1172},"2026-05-01",97.15,98.97,91.82,93.080002,-4.08,-4.2,748500,{"date":1177,"open":1178,"high":1179,"low":1180,"close":1181,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1181},"2026-04-30",94.19,97.66,93.97,97.16,2,2.1,1135500,{"date":1186,"open":1187,"high":1188,"low":1064,"close":1146,"change":1189,"percent_change":962,"volume":1190,"transactions":9,"vwap":1146},"2026-04-29",90.97,99.83,2.58,2399700,{"date":1192,"open":1193,"high":1194,"low":53,"close":829,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":829},"2026-04-28",98.51,98.85,-5.21,-5.33,1679900,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1203,"change":1204,"percent_change":759,"volume":1205,"transactions":9,"vwap":1203},"2026-04-27",98.12,98.75,96.76,97.79,-0.33,1134800,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1200,"change":646,"percent_change":646,"volume":1211,"transactions":9,"vwap":1200},"2026-04-24",97.63,99.24,96.51,544800,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1217,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1217},"2026-04-23",101.72,102.49,96.66,98.36,-3.67,-3.6,679400,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1226,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1226},"2026-04-22",98.43,102.13,97.8,102.029999,3.92,4,520100,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1235,"change":1236,"percent_change":867,"volume":1237,"transactions":9,"vwap":1235},"2026-04-21",98.53,100.059998,97.62,98.11,-0.87,669900,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1243,"change":1244,"percent_change":158,"volume":1245,"transactions":9,"vwap":1243},"2026-04-20",98.27,99.67,97.35,98.98,0.54,522400,{"date":1247,"open":1248,"high":1249,"low":1250,"close":1251,"change":1252,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1251},"2026-04-17",98.099998,99.12,97.6,98.44,1.52,1.57,1039600,{"date":1256,"open":1257,"high":1258,"low":1257,"close":1259,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1259},"2026-04-16",94.51,97.53,96.92,2.91,3.1,968200,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1268,"change":167,"percent_change":96,"volume":1269,"transactions":9,"vwap":1268},"2026-04-15",94,94.86,93.5,94.010002,584700,{"date":1271,"open":1272,"high":1273,"low":1272,"close":1274,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1274},"2026-04-14",91.57,93.84,93.53,1.65,1.8,630400,{"date":1279,"open":1050,"high":1280,"low":1050,"close":789,"change":1281,"percent_change":715,"volume":1282,"transactions":9,"vwap":789},"2026-04-13",92.75,1.67,611800,{"date":1284,"open":1285,"high":1286,"low":1131,"close":764,"change":112,"percent_change":645,"volume":1287,"transactions":9,"vwap":764},"2026-04-10",90.38,90.58,518800,{"date":1289,"open":1290,"high":1291,"low":1292,"close":1285,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1285},"2026-04-09",89.54,91.86,89.16,0.56,0.62,468100,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1090,"change":21,"percent_change":1059,"volume":1301,"transactions":9,"vwap":1090},"2026-04-08",91.8,92.46,89.61,657500,{"date":1303,"open":1304,"high":781,"low":1305,"close":1101,"change":378,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1101},"2026-04-07",89.86,87.66,-0.49,369700,{"date":1309,"open":1310,"high":1311,"low":1055,"close":1312,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1312},"2026-04-06",89.13,90.12,89.39,-0.25,-0.28,342600,{"date":1317,"open":1064,"high":1318,"low":489,"close":1319,"change":1320,"percent_change":825,"volume":1321,"transactions":9,"vwap":1319},"2026-04-02",90,89.64,0.78,446600,{"date":1323,"open":1324,"high":1325,"low":1326,"close":1327,"change":1328,"percent_change":1320,"volume":1329,"transactions":9,"vwap":1327},"2026-04-01",87.95,88.92,86.71,88.86,0.69,686700,{"date":1331,"open":765,"high":1332,"low":1333,"close":1334,"change":1228,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1334},"2026-03-31",89,84.51,88.17,4.75,712200,{"date":1338,"open":1339,"high":1340,"low":622,"close":522,"change":1141,"percent_change":747,"volume":1341,"transactions":9,"vwap":522},"2026-03-30",86.89,87.07,1000400,{"date":1343,"open":1344,"high":1345,"low":1346,"close":1347,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1347},"2026-03-27",87.5,87.99,84.6,85.61,-2.25,-2.56,734400,{"date":1352,"open":1353,"high":1354,"low":763,"close":1355,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1355},"2026-03-26",88.16,89.42,87.86,-0.74,-0.84,366900,{"date":1360,"open":1361,"high":1362,"low":1363,"close":1364,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1364},"2026-03-25",87.13,88.83,85.6,88.6,1.79,2.06,488700,{"date":1369,"open":1370,"high":1371,"low":1372,"close":871,"change":1373,"percent_change":1374,"volume":1375,"transactions":9,"vwap":871},"2026-03-24",86.85,88.099998,85.69,-0.52,-0.6,510300,{"date":1377,"open":1378,"high":1379,"low":1380,"close":1381,"change":1382,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1381},"2026-03-23",86.34,87.52,85.52,87.33,2.27,2.67,594600,{"date":1386,"open":1387,"high":1387,"low":1388,"close":1389,"change":1390,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1389},"2026-03-20",87.14,84.099998,85.059998,-2.35,-2.69,2137300,{"date":1394,"open":1395,"high":1396,"low":1395,"close":417,"change":534,"percent_change":136,"volume":1220,"transactions":9,"vwap":417},"2026-03-19",85.98,88.59,{"date":1398,"open":1399,"high":1050,"low":1400,"close":1401,"change":1402,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1401},"2026-03-18",86.54,86.010002,87.010002,-0.07,-0.08,1063100,{"date":1406,"open":1407,"high":1408,"low":1409,"close":1410,"change":1411,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1410},"2026-03-17",83.91,87.19,83.22,87.080002,4.11,4.95,1190400,{"date":1415,"open":531,"high":1416,"low":1417,"close":1418,"change":1419,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1418},"2026-03-16",84.73,81.41,82.97,-1.39,-1.65,699000,{"date":1423,"open":765,"high":1424,"low":1425,"close":502,"change":96,"percent_change":482,"volume":1426,"transactions":9,"vwap":502},"2026-03-13",85.32,83.57,458400,{"date":1428,"open":510,"high":1429,"low":501,"close":1430,"change":1419,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1430},"2026-03-12",85.65,83.85,-1.63,495400,{"date":1434,"open":469,"high":1435,"low":937,"close":1436,"change":1437,"percent_change":294,"volume":1438,"transactions":9,"vwap":1436},"2026-03-11",85.37,85.24,0.64,998700,{"date":1440,"open":1441,"high":1442,"low":1443,"close":1346,"change":172,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1346},"2026-03-10",85.34,85.56,82.91,-0.83,1025200,{"date":1447,"open":1435,"high":1372,"low":560,"close":1448,"change":325,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1448},"2026-03-09",85.31,-1.75,552900,{"date":1452,"open":722,"high":1453,"low":1454,"close":1455,"change":96,"percent_change":430,"volume":1456,"transactions":9,"vwap":1455},"2026-03-06",87.089996,83.93,86.83,903500,{"date":1458,"open":1459,"high":874,"low":1460,"close":1461,"change":553,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1461},"2026-03-05",86.41,84.27,86.32,-0.43,941900,{"date":1465,"open":756,"high":1466,"low":1467,"close":439,"change":151,"percent_change":1468,"volume":1469,"transactions":9,"vwap":439},"2026-03-04",86.82,83.71,0.05,924700,{"date":1471,"open":1472,"high":1473,"low":1474,"close":1475,"change":1476,"percent_change":1320,"volume":1477,"transactions":9,"vwap":1475},"2026-03-03",85.5,87.64,83.46,86.65,0.67,1078800,{"date":1479,"open":1480,"high":881,"low":1481,"close":1395,"change":1482,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1395},"2026-03-02",83.14,83.050003,1.6,1.9,662500,{"date":1486,"open":1487,"high":1488,"low":1489,"close":1490,"change":252,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1490},"2026-02-27",85.050003,85.39,83.11,84.38,-1.72,636900,{"date":1494,"open":1495,"high":1496,"low":1497,"close":396,"change":1498,"percent_change":95,"volume":1499,"transactions":9,"vwap":396},"2026-02-26",85,87.54,84.56,1.64,1132800,{"date":1501,"open":919,"high":912,"low":1502,"close":725,"change":1503,"percent_change":1281,"volume":1504,"transactions":9,"vwap":725},"2026-02-25",80.99,1.38,676300,{"date":1506,"open":1507,"high":1508,"low":1509,"close":919,"change":95,"percent_change":1510,"volume":1301,"transactions":9,"vwap":919},"2026-02-24",80.71,84.050003,80.44,2.41,{"date":1512,"open":1513,"high":724,"low":1514,"close":1515,"change":1516,"percent_change":303,"volume":1517,"transactions":9,"vwap":1515},"2026-02-23",81.86,79.83,80.89,-1.69,693500,{"date":1519,"open":1520,"high":532,"low":1521,"close":622,"change":1522,"percent_change":1462,"volume":1523,"transactions":9,"vwap":622},"2026-02-20",83.63,81.9,-0.36,518600,{"date":1525,"open":1526,"high":1527,"low":1528,"close":1529,"change":400,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1529},"2026-02-19",84.18,84.82,81.25,82.94,-1.55,621000,{"date":1533,"open":1407,"high":1534,"low":1535,"close":1536,"change":127,"percent_change":1293,"volume":1537,"transactions":9,"vwap":1536},"2026-02-18",84.83,82.85,84.25,869000,{"date":1539,"open":1540,"high":1541,"low":1542,"close":1543,"change":737,"percent_change":400,"volume":1544,"transactions":9,"vwap":1543},"2026-02-17",85.26,86.91,82.76,83.78,599800,{"date":1546,"open":1547,"high":1448,"low":1548,"close":466,"change":635,"percent_change":481,"volume":1549,"transactions":9,"vwap":466},"2026-02-13",83.82,83,690700,{"date":1551,"open":722,"high":1552,"low":1553,"close":322,"change":583,"percent_change":1420,"volume":1554,"transactions":9,"vwap":322},"2026-02-12",86.72,82.62,1238000,{"date":1556,"open":1557,"high":1558,"low":1559,"close":756,"change":1560,"percent_change":1561,"volume":1562,"transactions":9,"vwap":756},"2026-02-11",88.11,88.7,85.029999,-2.24,-2.54,739700,{"date":1564,"open":1055,"high":1565,"low":1566,"close":1557,"change":293,"percent_change":1328,"volume":1567,"transactions":9,"vwap":1557},"2026-02-10",90.74,86.78,1302300,{"date":1569,"open":773,"high":1570,"low":1571,"close":1572,"change":368,"percent_change":1522,"volume":1573,"transactions":9,"vwap":1572},"2026-02-09",87.6,83.17,87.51,1506600,{"date":1575,"open":1576,"high":1577,"low":1578,"close":1579,"change":1580,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1579},"2026-02-06",86.74,88.99,86.27,87.83,1.4,1.62,1107600,{"date":1584,"open":1585,"high":1056,"low":1586,"close":1587,"change":1588,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1587},"2026-02-05",86.44,85.89,86.43,-0.02,1424700,{"date":1591,"open":1592,"high":1593,"low":1540,"close":1594,"change":357,"percent_change":824,"volume":1595,"transactions":9,"vwap":1594},"2026-02-04",86.26,88.49,86.45,1852000,{"date":1597,"open":1487,"high":1598,"low":1599,"close":1600,"change":1601,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1600},"2026-02-03",87.18,82.92,85.77,-0.79,-0.91,2060600,{"date":1605,"open":1495,"high":1606,"low":1607,"close":1608,"change":1609,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1608},"2026-02-02",89.45,84.85,86.56,1.96,2.32,2630100,{"date":1613,"open":1614,"high":1615,"low":1616,"close":1346,"change":1293,"percent_change":1476,"volume":1617,"transactions":9,"vwap":1346},"2026-01-30",84.37,85.92,82.54,2355400,{"date":1619,"open":301,"high":1620,"low":1621,"close":1622,"change":1623,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1622},"2026-01-29",84.41,77.8,84.040001,1.29,1.56,2743400,{"date":1627,"open":1318,"high":1299,"low":895,"close":1628,"change":1629,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1628},"2026-01-28",82.75,10.32,14.25,6859300,{"date":1633,"open":1634,"high":1635,"low":1636,"close":1637,"change":1638,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1637},"2026-01-27",71,72.63,69.5,72.43,0.83,1.16,2348600,{"date":1642,"open":1643,"high":1644,"low":1645,"close":1645,"change":1646,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1645},"2026-01-26",73.63,73.89,71.6,-1.66,-2.27,1666600,{"date":1650,"open":1651,"high":1652,"low":1653,"close":1654,"change":533,"percent_change":1026,"volume":1655,"transactions":9,"vwap":1654},"2026-01-23",73.07,73.31,71.33,73.26,1036300,{"date":1657,"open":1658,"high":1659,"low":1660,"close":1661,"change":1662,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1661},"2026-01-22",71.92,73.2,71.7,72.93,1.32,1.84,1047600,{"date":1666,"open":1667,"high":1668,"low":1669,"close":1670,"change":891,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1670},"2026-01-21",69.3,71.66,68.92,71.61,3.18,1268400,{"date":1674,"open":1675,"high":1676,"low":1677,"close":1678,"change":552,"percent_change":378,"volume":1679,"transactions":9,"vwap":1678},"2026-01-20",69.71,70.39,68.82,69.4,1038800,{"date":1681,"open":1636,"high":1682,"low":1683,"close":1675,"change":1403,"percent_change":857,"volume":1684,"transactions":9,"vwap":1675},"2026-01-16",70.45,68.55,795300,{"date":1686,"open":1687,"high":1688,"low":1689,"close":1690,"change":210,"percent_change":1357,"volume":1691,"transactions":9,"vwap":1690},"2026-01-15",70.44,71.17,69.59,69.79,660900,{"date":1693,"open":1694,"high":1695,"low":1696,"close":1697,"change":809,"percent_change":1609,"volume":1698,"transactions":9,"vwap":1697},"2026-01-14",69.099998,70.88,68.87,70.38,2447700,{"date":1700,"open":1701,"high":1702,"low":1703,"close":1704,"change":1468,"percent_change":542,"volume":1705,"transactions":9,"vwap":1704},"2026-01-13",69.58,69.93,67.29,69.029999,641200,{"date":1707,"open":1708,"high":1709,"low":1710,"close":1711,"change":471,"percent_change":747,"volume":1712,"transactions":9,"vwap":1711},"2026-01-12",69.65,70.19,67.87,68.98,1030600,{"date":1714,"open":1636,"high":1715,"low":1716,"close":1717,"change":1718,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1717},"2026-01-09",70.37,67.23,70.16,0.93,1.34,1297900,{"date":1722,"open":1723,"high":1724,"low":1725,"close":1726,"change":1727,"percent_change":841,"volume":1728,"transactions":9,"vwap":1726},"2026-01-08",68.14,69.55,67.5,69.23,1.43,940700,{"date":1730,"open":1731,"high":1732,"low":1733,"close":1734,"change":379,"percent_change":1601,"volume":1735,"transactions":9,"vwap":1734},"2026-01-07",68.35,68.45,66.67,67.8,1021900,{"date":1737,"open":1738,"high":1739,"low":1740,"close":1741,"change":88,"percent_change":1035,"volume":1742,"transactions":9,"vwap":1741},"2026-01-06",68,69.84,67.79,68.34,1141600,{"date":1744,"open":1745,"high":1701,"low":1746,"close":1747,"change":1748,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1747},"2026-01-05",64.35,63.42,67.6,2.99,4.63,2236300,{"date":1752,"open":1753,"high":1754,"low":1755,"close":1756,"change":368,"percent_change":1306,"volume":1757,"transactions":9,"vwap":1756},"2026-01-02",64.92,65.3,64.18,64.61,600000,{"date":1759,"open":1760,"high":1761,"low":1762,"close":1763,"change":907,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1763},"2025-12-31",65.28,65.47,64.86,64.93,-0.89,642100,{"date":1767,"open":1768,"high":1769,"low":1770,"close":1771,"change":1772,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1771},"2025-12-30",66.37,66.65,65.5,65.51,-1.08,-1.62,856700,{"date":1776,"open":1777,"high":1778,"low":1779,"close":1780,"change":1781,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1780},"2025-12-29",66.27,66.64,65.29,66.59,0.38,0.57,771800,{"date":1785,"open":1786,"high":1787,"low":1788,"close":1789,"change":1790,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1789},"2025-12-26",65.84,66.46,65.4,66.21,0.26,0.39,496800,{"date":1794,"open":1795,"high":1796,"low":1797,"close":1798,"change":1799,"percent_change":294,"volume":1800,"transactions":9,"vwap":1798},"2025-12-24",65.22,66.26,65.13,65.95,0.5,402400,{"date":1802,"open":1803,"high":1804,"low":1805,"close":1806,"change":1807,"percent_change":1076,"volume":1808,"transactions":9,"vwap":1806},"2025-12-23",66.49,66.78,65,65.45,-0.75,1748700,{"date":1810,"open":1786,"high":1811,"low":1812,"close":1813,"change":1814,"percent_change":54,"volume":1815,"transactions":9,"vwap":1813},"2025-12-22",66.41,65.24,66.2,0.12,702900,{"date":1817,"open":1818,"high":1819,"low":1820,"close":1821,"change":1822,"percent_change":136,"volume":1823,"transactions":9,"vwap":1821},"2025-12-19",65.65,67.81,65.49,66.080002,0.3,2348100,{"date":1825,"open":1826,"high":1827,"low":1828,"close":1829,"change":1522,"percent_change":379,"volume":1830,"transactions":9,"vwap":1829},"2025-12-18",66.47,66.97,65.43,65.78,1094200,{"date":1832,"open":1833,"high":1834,"low":1805,"close":1835,"change":1836,"percent_change":524,"volume":1837,"transactions":9,"vwap":1835},"2025-12-17",65.15,66.89,66.14,0.32,1078900,{"date":1839,"open":1840,"high":1841,"low":1842,"close":1843,"change":677,"percent_change":1748,"volume":1844,"transactions":9,"vwap":1843},"2025-12-16",64.6,67.75,64.010002,65.82,2139700,{"date":1846,"open":1847,"high":1848,"low":1849,"close":1850,"change":210,"percent_change":1602,"volume":1851,"transactions":9,"vwap":1850},"2025-12-15",64.87,65.61,63.73,63.91,1107200,{"date":1853,"open":1854,"high":1754,"low":1855,"close":1856,"change":1035,"percent_change":1000,"volume":1857,"transactions":9,"vwap":1856},"2025-12-12",63.4,63.09,64.5,1222200,{"date":1859,"open":1860,"high":1849,"low":1861,"close":1862,"change":1328,"percent_change":22,"volume":1863,"transactions":9,"vwap":1862},"2025-12-11",62.5,62.060001,63.41,1277300,{"date":1865,"open":1866,"high":1867,"low":1868,"close":1869,"change":294,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1869},"2025-12-10",61.87,62.8,61.15,62.72,1.23,1595700,{"date":1873,"open":1874,"high":1875,"low":1876,"close":1877,"change":1026,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1877},"2025-12-09",61.5,63.17,61.07,61.96,0.73,1244400,{"date":1881,"open":1882,"high":1883,"low":1884,"close":1885,"change":1886,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1885},"2025-12-08",62.42,62.84,61.13,61.51,-1.17,-1.87,1078600,{"date":1890,"open":1891,"high":1892,"low":1893,"close":1894,"change":1895,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1894},"2025-12-05",61.19,63.92,61.16,62.68,1.66,2.72,1657800,{"date":1899,"open":1900,"high":1901,"low":27,"close":1902,"change":645,"percent_change":552,"volume":1903,"transactions":9,"vwap":1902},"2025-12-04",61.47,61.86,61.02,1100900,{"date":1905,"open":1906,"high":1883,"low":1907,"close":1908,"change":1909,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1908},"2025-12-03",62.09,61.12,61.21,-0.93,-1.5,1389300,{"date":1913,"open":1914,"high":1915,"low":1906,"close":1916,"change":906,"percent_change":866,"volume":1917,"transactions":9,"vwap":1916},"2025-12-02",63.16,64.050003,62.14,1380100,{"date":1919,"open":1920,"high":1921,"low":1922,"close":1922,"change":1602,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1922},"2025-12-01",63.46,64.79,62.62,-1.43,1088600,{"date":1926,"open":1927,"high":1928,"low":1920,"close":1929,"change":1930,"percent_change":1931,"volume":1245,"transactions":9,"vwap":1929},"2025-11-28",63.72,64.58,63.53,-0.27,-0.42,{"date":1933,"open":1934,"high":1935,"low":1936,"close":1937,"change":493,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1937},"2025-11-26",63.07,64.33,62.88,63.8,1.33,936400,{"date":1941,"open":1942,"high":1943,"low":1944,"close":1945,"change":1946,"percent_change":1204,"volume":1947,"transactions":9,"vwap":1945},"2025-11-25",63.26,64.12,62.92,62.96,-0.21,1329900,{"date":1949,"open":1950,"high":1951,"low":1952,"close":1875,"change":1953,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1875},"2025-11-24",64.77,65.040001,61.89,-2.4,-3.66,1829100,{"date":1957,"open":1958,"high":1959,"low":1806,"close":1960,"change":645,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1960},"2025-11-21",65.86,67.26,65.57,-0.29,1873000,{"date":1964,"open":1965,"high":1966,"low":1967,"close":1968,"change":1402,"percent_change":857,"volume":1969,"transactions":9,"vwap":1968},"2025-11-20",65.67,67.63,65.58,65.76,1865900,{"date":1971,"open":1972,"high":1973,"low":1847,"close":1974,"change":1975,"percent_change":95,"volume":1976,"transactions":9,"vwap":1974},"2025-11-19",65.010002,66.4,65.83,1.26,1220500,{"date":1978,"open":1869,"high":1979,"low":1980,"close":1981,"change":676,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1981},"2025-11-18",65.07,62.66,64.57,2.92,1357100,{"date":1985,"open":1986,"high":1986,"low":1987,"close":1988,"change":1989,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1988},"2025-11-17",64.25,62.49,62.74,-1.36,-2.12,1543400,{"date":1993,"open":1994,"high":1995,"low":1996,"close":1997,"change":867,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1997},"2025-11-14",64.42,65.53,63.61,64.099998,-1.35,1288600,{"date":2001,"open":2002,"high":2003,"low":2004,"close":2005,"change":573,"percent_change":2006,"volume":2007,"transactions":9,"vwap":2005},"2025-11-13",65.9,67.099998,64.4,64.98,-0.96,1494300,{"date":2009,"open":2010,"high":2011,"low":2012,"close":1848,"change":2013,"percent_change":2014,"volume":2015,"transactions":9,"vwap":1848},"2025-11-12",65.68,67.85,64.68,-0.98,-1.47,1547900,{"date":2017,"open":1805,"high":2018,"low":2019,"close":1780,"change":1580,"percent_change":2020,"volume":2021,"transactions":9,"vwap":1780},"2025-11-11",66.92,63.86,2.15,2304700,{"date":2023,"open":2024,"high":2025,"low":2026,"close":2027,"change":2028,"percent_change":2029,"volume":2030,"transactions":9,"vwap":2027},"2025-11-10",71.75,72.3,65.059998,65.19,-6.82,-9.47,3456600,{"date":2032,"open":2033,"high":2034,"low":2035,"close":2036,"change":2037,"percent_change":2038,"volume":2039,"transactions":9,"vwap":2036},"2025-11-07",70.15,72.23,69.48,72.010002,1.39,1.97,2256900,{"date":2041,"open":2042,"high":1670,"low":1724,"close":2043,"change":2044,"percent_change":2045,"volume":2046,"transactions":9,"vwap":2043},"2025-11-06",71.089996,70.62,-1.28,-1.78,1808700,{"date":2048,"open":2049,"high":2050,"low":2051,"close":2052,"change":1638,"percent_change":876,"volume":2053,"transactions":9,"vwap":2052},"2025-11-05",71.36,73.16,71.21,71.9,2304300,{"date":2055,"open":2056,"high":2057,"low":2058,"close":2059,"change":2060,"percent_change":2061,"volume":2062,"transactions":9,"vwap":2059},"2025-11-04",71.2,72.66,70,71.07,-0.61,-0.85,3803300,{"date":2064,"open":2065,"high":2066,"low":1723,"close":2067,"change":2068,"percent_change":2069,"volume":2070,"transactions":9,"vwap":2067},"2025-11-03",70.5,72.21,71.68,3.64,5.35,4011000,{"date":2072,"open":2073,"high":2074,"low":2075,"close":2076,"change":1662,"percent_change":2077,"volume":2078,"transactions":9,"vwap":2076},"2025-10-31",67,68.77,65.11,68.040001,1.98,4324500,{"date":2080,"open":2081,"high":2082,"low":2083,"close":2084,"change":2085,"percent_change":2086,"volume":2087,"transactions":9,"vwap":2084},"2025-10-30",69.6,73.45,66.45,66.72,-3.33,-4.75,7588500,{"date":2089,"open":2090,"high":2091,"low":2092,"close":2093,"change":2094,"percent_change":2095,"volume":2096,"transactions":9,"vwap":2093},"2025-10-29",85.019997,86.97,68.83,70.050003,-83.48,-54.37,25125700,{"date":2098,"open":2099,"high":26,"low":2100,"close":2101,"change":2102,"percent_change":2103,"volume":2104,"transactions":9,"vwap":2101},"2025-10-28",151.56,151.42,153.53,0.89,0.58,1448600,{"date":2106,"open":2107,"high":2108,"low":2109,"close":2110,"change":102,"percent_change":634,"volume":2111,"transactions":9,"vwap":2110},"2025-10-27",152.14,153,150.47,152.64,808400,{"date":2113,"open":2114,"high":2115,"low":2116,"close":2117,"change":2118,"percent_change":2119,"volume":2120,"transactions":9,"vwap":2117},"2025-10-24",152.78,154.95,151,152.11,0.17,0.11,468700,{"date":2122,"open":2123,"high":2124,"low":2125,"close":2126,"change":2127,"percent_change":553,"volume":2128,"transactions":9,"vwap":2126},"2025-10-23",152.59,154.5,150.91,151.94,-0.57,482800,{"date":2130,"open":2131,"high":2132,"low":2133,"close":2134,"change":54,"percent_change":1814,"volume":2135,"transactions":9,"vwap":2134},"2025-10-22",153.28999,154.57001,150.2,152.50999,492500,{"date":2137,"open":2138,"high":2139,"low":2140,"close":2141,"change":2142,"percent_change":1749,"volume":2143,"transactions":9,"vwap":2141},"2025-10-21",144.92,152.39,144.34,152.33,6.74,634300,{"date":2145,"open":2146,"high":2147,"low":2148,"close":2149,"change":1437,"percent_change":635,"volume":2150,"transactions":9,"vwap":2149},"2025-10-20",146.050003,147.73,144.56,145.59,3004500,{"date":2152,"open":2153,"high":2154,"low":2153,"close":2155,"change":2156,"percent_change":2157,"volume":2158,"transactions":9,"vwap":2155},"2025-10-17",140.14999,145.080002,144.95,4.27,3.04,603800,{"date":2160,"open":2161,"high":2162,"low":2163,"close":2164,"change":2165,"percent_change":2166,"volume":2167,"transactions":9,"vwap":2164},"2025-10-16",145.27,145.75999,137.69,140.67999,-5.57,-3.81,961700,{"date":2169,"open":2170,"high":2171,"low":2172,"close":2173,"change":440,"percent_change":513,"volume":2174,"transactions":9,"vwap":2173},"2025-10-15",145.42999,148.19,145.050003,146.25,1042300,{"date":2176,"open":2177,"high":2178,"low":2179,"close":2180,"change":1009,"percent_change":2181,"volume":2182,"transactions":9,"vwap":2180},"2025-10-14",144.55,146.42999,143.67,146.39999,0.97,345900,{"date":2184,"open":2185,"high":2186,"low":2185,"close":2187,"change":2188,"percent_change":503,"volume":2189,"transactions":9,"vwap":2187},"2025-10-13",143.52,146.13,144.99001,0.42,447700,{"date":2191,"open":2177,"high":2192,"low":2193,"close":2194,"change":2195,"percent_change":273,"volume":2196,"transactions":9,"vwap":2194},"2025-10-10",148.37,143.98,144.57001,-0.23,454700,{"date":2198,"open":2199,"high":2200,"low":2201,"close":2202,"change":2203,"percent_change":1588,"volume":2204,"transactions":9,"vwap":2202},"2025-10-09",144,146.92999,143.080002,144.8,-0.03,848100,{"date":2206,"open":2207,"high":2208,"low":2209,"close":2210,"change":2211,"percent_change":2212,"volume":2213,"transactions":9,"vwap":2210},"2025-10-08",141.71001,145.58,140.34,144.83,4.83,3.45,647500,{"date":2215,"open":2216,"high":2217,"low":2218,"close":2219,"change":2220,"percent_change":209,"volume":2221,"transactions":9,"vwap":2219},"2025-10-07",140.21001,141.63,138.94,140,-0.65,494000,{"date":2223,"open":2224,"high":2225,"low":2226,"close":2227,"change":2228,"percent_change":2229,"volume":2230,"transactions":9,"vwap":2227},"2025-10-06",141.92999,142.47,139.62,140.64999,-2.91,-2.03,616500,{"date":2232,"open":2208,"high":2233,"low":2234,"close":2235,"change":747,"percent_change":2236,"volume":2237,"transactions":9,"vwap":2235},"2025-10-03",147.080002,142.88,143.56,-1.16,504000,{"date":2239,"open":2240,"high":2241,"low":2242,"close":2243,"change":492,"percent_change":524,"volume":2244,"transactions":9,"vwap":2243},"2025-10-02",145.23,145.78,143.16,145.24001,605200,{"date":2246,"open":2247,"high":2248,"low":2249,"close":2250,"change":2251,"percent_change":2252,"volume":2253,"transactions":9,"vwap":2250},"2025-10-01",147.95,149.53,143.92999,144.53,-4.41,-2.96,615000,{"date":2255,"open":2256,"high":2257,"low":2258,"close":2259,"change":2260,"percent_change":2261,"volume":2262,"transactions":9,"vwap":2259},"2025-09-30",149.64,150.11,146.56,148.94,-1.03,-0.69,1170700,{"date":2264,"open":2265,"high":2107,"low":2265,"close":2266,"change":2267,"percent_change":1035,"volume":2268,"transactions":9,"vwap":2266},"2025-09-29",148.36,149.97,1.61,1233200,{"date":2270,"open":2271,"high":2272,"low":2273,"close":2265,"change":2274,"percent_change":96,"volume":2275,"transactions":9,"vwap":2265},"2025-09-26",147.42999,149.42999,146.089996,0.75,646300,{"date":2277,"open":2278,"high":2279,"low":2280,"close":2281,"change":2282,"percent_change":2283,"volume":2284,"transactions":9,"vwap":2281},"2025-09-25",144.029999,147.69,143,147.61,3,2.07,1025600,{"date":2286,"open":2287,"high":2288,"low":2287,"close":2289,"change":848,"percent_change":1498,"volume":2290,"transactions":9,"vwap":2289},"2025-09-24",142.53,145.17999,144.61,644300,{"date":2292,"open":2293,"high":2294,"low":2295,"close":2296,"change":2297,"percent_change":2298,"volume":2299,"transactions":9,"vwap":2296},"2025-09-23",143.99001,144.78,141.61,142.28,-1.79,-1.24,1043400,{"date":2301,"open":2302,"high":2303,"low":2304,"close":2305,"change":993,"percent_change":1281,"volume":2306,"transactions":9,"vwap":2305},"2025-09-22",142.96001,145.28,142.10001,144.070007,663800,{"date":2308,"open":2207,"high":2309,"low":2216,"close":2207,"change":493,"percent_change":293,"volume":2310,"transactions":9,"vwap":2207},"2025-09-19",142.72,1132600,{"date":2312,"open":2313,"high":2314,"low":2315,"close":2316,"change":848,"percent_change":1043,"volume":2317,"transactions":9,"vwap":2316},"2025-09-18",139.46001,142.3,137.080002,140.87,745200,{"date":2319,"open":2219,"high":2320,"low":2321,"close":2322,"change":866,"percent_change":727,"volume":2323,"transactions":9,"vwap":2322},"2025-09-17",140.71001,137.25999,138.53999,960500,{"date":2325,"open":2326,"high":2327,"low":2328,"close":2329,"change":2330,"percent_change":368,"volume":2331,"transactions":9,"vwap":2329},"2025-09-16",140.50999,141.39999,136.17999,139.31,-0.45,1585900,{"date":2333,"open":2334,"high":2335,"low":2336,"close":2337,"change":2338,"percent_change":2339,"volume":2340,"transactions":9,"vwap":2337},"2025-09-15",158,158.39999,135.50999,139.75999,-18.6,-11.75,3154900,{"date":2342,"open":2343,"high":2344,"low":2345,"close":2346,"change":2347,"percent_change":1516,"volume":2348,"transactions":9,"vwap":2346},"2025-09-12",161,161.81,158.070007,158.36,-2.72,414500,{"date":2350,"open":2351,"high":2352,"low":2353,"close":2354,"change":2355,"percent_change":2356,"volume":2357,"transactions":9,"vwap":2354},"2025-09-11",159.070007,161.64,157.85001,161.080002,3.06,1.94,484700,{"date":2359,"open":2360,"high":2361,"low":2362,"close":2363,"change":2364,"percent_change":2365,"volume":2366,"transactions":9,"vwap":2363},"2025-09-10",166.23,166.92999,157.33,158.020004,-8.09,-4.87,900800,{"date":2368,"open":2369,"high":2370,"low":2371,"close":2372,"change":2373,"percent_change":2374,"volume":2375,"transactions":9,"vwap":2372},"2025-09-09",164.86,166.5,163.35001,166.11,1.69,1.03,564400,{"date":2377,"open":2378,"high":2379,"low":2380,"close":2381,"change":2382,"percent_change":2383,"volume":2384,"transactions":9,"vwap":2381},"2025-09-08",160.49001,164.59,159.25999,164.42,3.69,2.3,452300,{"date":2386,"open":2387,"high":2388,"low":2389,"close":2390,"change":2391,"percent_change":1909,"volume":2392,"transactions":9,"vwap":2390},"2025-09-05",162.41,163.7,157.2,160.73,-1.51,547300,{"date":2394,"open":2395,"high":2396,"low":2397,"close":2398,"change":2399,"percent_change":450,"volume":2400,"transactions":9,"vwap":2398},"2025-09-04",160,164.49001,159.85001,162.24001,2.46,397000,{"date":2402,"open":2403,"high":2404,"low":2346,"close":2405,"change":2406,"percent_change":2407,"volume":2408,"transactions":9,"vwap":2405},"2025-09-03",161.88,162.62,159.78,-1.97,-1.22,403400,{"date":2410,"open":2411,"high":2412,"low":2413,"close":2414,"change":1141,"percent_change":867,"volume":2415,"transactions":9,"vwap":2414},"2025-09-02",160.81,163.14999,159.5,161.75,537600,{"date":2417,"open":2418,"high":2419,"low":2420,"close":2421,"change":2422,"percent_change":2423,"volume":2424,"transactions":9,"vwap":2421},"2025-08-29",166.48,166.91,162.16,163.19,-2.47,-1.49,634200,{"date":2426,"open":2427,"high":2428,"low":2429,"close":2430,"change":2431,"percent_change":2432,"volume":2433,"transactions":9,"vwap":2430},"2025-08-28",168.17999,169.080002,165.5,165.66,-4.15,-2.44,593600,{"date":2435,"open":2436,"high":178,"low":2437,"close":2438,"change":2439,"percent_change":2440,"volume":2441,"transactions":9,"vwap":2438},"2025-08-27",169.55,169.35001,169.81,0.02,0.01,374200,{"date":2443,"open":2444,"high":2445,"low":2446,"close":2447,"change":2448,"percent_change":1366,"volume":2449,"transactions":9,"vwap":2447},"2025-08-26",165.45,170.88,165.23,169.78999,3.42,538500,{"date":2451,"open":2452,"high":2453,"low":2454,"close":2455,"change":117,"percent_change":1878,"volume":2456,"transactions":9,"vwap":2455},"2025-08-25",165.28999,167.66,164.75999,166.37,1170200,{"date":2458,"open":2459,"high":2460,"low":2396,"close":2461,"change":2462,"percent_change":1530,"volume":2463,"transactions":9,"vwap":2461},"2025-08-22",167.42999,169.87,165.17,-2.6,739800,{"date":2465,"open":2466,"high":2467,"low":2468,"close":2469,"change":2470,"percent_change":1896,"volume":2471,"transactions":9,"vwap":2469},"2025-08-21",164,168,163.16,167.77,4.44,561000,{"date":2473,"open":2474,"high":2475,"low":2476,"close":2477,"change":1961,"percent_change":832,"volume":2478,"transactions":9,"vwap":2477},"2025-08-20",162.95,164.34,161.89,163.33,510100,{"date":2480,"open":2481,"high":2482,"low":2483,"close":2484,"change":1034,"percent_change":482,"volume":2485,"transactions":9,"vwap":2484},"2025-08-19",163.050003,164.41,160.71001,163.62,493100,{"date":2487,"open":2488,"high":2489,"low":2488,"close":2490,"change":2491,"percent_change":1252,"volume":2492,"transactions":9,"vwap":2490},"2025-08-18",159.94,164.080002,162.63,2.44,727800,{"date":2494,"open":2495,"high":2496,"low":2497,"close":2498,"change":2499,"percent_change":2077,"volume":2500,"transactions":9,"vwap":2498},"2025-08-15",158.14,160.67,157.13,160.19,3.11,548400,{"date":2502,"open":2503,"high":2504,"low":2505,"close":2506,"change":2507,"percent_change":2508,"volume":1432,"transactions":9,"vwap":2506},"2025-08-14",158.089996,160.10001,155.27,157.080002,-1.27,-0.8,{"date":2510,"open":2511,"high":2512,"low":2513,"close":2514,"change":2181,"percent_change":1294,"volume":1438,"transactions":9,"vwap":2514},"2025-08-13",157.60001,159.050003,155.12,158.35001,{"date":2516,"open":2517,"high":2518,"low":2519,"close":2518,"change":2520,"percent_change":2521,"volume":2522,"transactions":9,"vwap":2518},"2025-08-12",150.44,157.38,150.089996,6.95,4.62,856900,{"date":2524,"open":2525,"high":2526,"low":2527,"close":2528,"change":1059,"percent_change":39,"volume":2529,"transactions":9,"vwap":2528},"2025-08-11",149.2,151.14999,145.7,150.42999,718000,{"date":2531,"open":2532,"high":2533,"low":2534,"close":2535,"change":2536,"percent_change":2537,"volume":2538,"transactions":9,"vwap":2535},"2025-08-08",145.89999,152.52,145.45,149.45,5.4,3.75,991100,{"date":2540,"open":2541,"high":2542,"low":2543,"close":2544,"change":2545,"percent_change":2546,"volume":2547,"transactions":9,"vwap":2544},"2025-08-07",147.7,147.71001,140.53,144.050003,-4.27,-2.88,1276500,{"date":2549,"open":2550,"high":2551,"low":2552,"close":2553,"change":2554,"percent_change":2555,"volume":2556,"transactions":9,"vwap":2553},"2025-08-06",149,161.31,145.95,148.32001,20.09,15.67,2365600,{"date":2558,"open":2559,"high":2560,"low":2561,"close":2562,"change":2563,"percent_change":2564,"volume":2565,"transactions":9,"vwap":2562},"2025-08-05",130.039993,131.36,127.84,128.23,-2.08,-1.6,823300,{"date":2567,"open":2568,"high":2569,"low":2570,"close":2571,"change":61,"percent_change":706,"volume":2572,"transactions":9,"vwap":2571},"2025-08-04",130,131.41,129.19,130.31,566300,{"date":2574,"open":2575,"high":2576,"low":2577,"close":2578,"change":2374,"percent_change":899,"volume":2579,"transactions":9,"vwap":2578},"2025-08-01",129.57001,131.17999,128.34,129.25999,518200,{"date":2581,"open":2582,"high":2583,"low":2584,"close":2562,"change":2585,"percent_change":172,"volume":2586,"transactions":9,"vwap":2562},"2025-07-31",128.88,130.92999,127.13,-0.92,456400,{"date":2588,"open":2589,"high":2590,"low":2589,"close":2591,"change":430,"percent_change":136,"volume":2592,"transactions":9,"vwap":2591},"2025-07-30",127.97,129.83,129.14999,684500,{"date":2594,"open":2595,"high":2596,"low":2597,"close":2598,"change":82,"percent_change":2119,"volume":2599,"transactions":9,"vwap":2598},"2025-07-29",129,130.44,128,128.56,561400,{"date":2601,"open":2602,"high":2603,"low":2604,"close":2605,"change":325,"percent_change":1886,"volume":1384,"transactions":9,"vwap":2605},"2025-07-28",130.029999,130.49001,126.89,128.42,{"date":2607,"open":2608,"high":2609,"low":2610,"close":2611,"change":1878,"percent_change":1293,"volume":2612,"transactions":9,"vwap":2611},"2025-07-25",129.64999,130.83,129.13,129.94,344200,{"date":2614,"open":2615,"high":2615,"low":2616,"close":2617,"change":2391,"percent_change":2236,"volume":2618,"transactions":9,"vwap":2617},"2025-07-24",130.88,128.86,129.21001,420300,{"date":2620,"open":2621,"high":2622,"low":2623,"close":2624,"change":1059,"percent_change":294,"volume":2625,"transactions":9,"vwap":2624},"2025-07-23",129.62,130.89999,127.31,130.72,596400,{"date":2627,"open":2628,"high":2629,"low":2630,"close":2631,"change":2632,"percent_change":2563,"volume":2633,"transactions":9,"vwap":2631},"2025-07-22",131.89999,133.10001,129.56,129.74001,-2.75,504100,{"date":2635,"open":2636,"high":2637,"low":2638,"close":2639,"change":866,"percent_change":907,"volume":2640,"transactions":9,"vwap":2639},"2025-07-21",134.39,135,131.070007,132.49001,1007900,{"date":2642,"open":2643,"high":2644,"low":2645,"close":2646,"change":96,"percent_change":1781,"volume":2647,"transactions":9,"vwap":2646},"2025-07-18",134,135.44,132.88,133.25999,536100,{"date":2649,"open":2650,"high":2651,"low":2650,"close":2652,"change":1522,"percent_change":1930,"volume":2653,"transactions":9,"vwap":2652},"2025-07-17",131.78,133.81,132.75,518300,{"date":2655,"open":2656,"high":2657,"low":2658,"close":2659,"change":2660,"percent_change":2260,"volume":2661,"transactions":9,"vwap":2659},"2025-07-16",134.17999,135.67999,131.31,133.11,-1.38,546800,{"date":2663,"open":2664,"high":2665,"low":2666,"close":2667,"change":2668,"percent_change":2669,"volume":2670,"transactions":9,"vwap":2667},"2025-07-15",134.96001,135.98,133.66,134.49001,-0.51,-0.38,549000,{"date":2672,"open":2673,"high":2674,"low":2675,"close":2637,"change":96,"percent_change":1781,"volume":2676,"transactions":9,"vwap":2637},"2025-07-14",134.56,136.82001,133.5,551200,{"date":2678,"open":2679,"high":2680,"low":2681,"close":2667,"change":1923,"percent_change":2682,"volume":2683,"transactions":9,"vwap":2667},"2025-07-11",136.16,137.11,133.73,-1.05,560300,{"date":2685,"open":2686,"high":2687,"low":2688,"close":2689,"change":1522,"percent_change":367,"volume":2690,"transactions":9,"vwap":2689},"2025-07-10",136.25,137.58,135.39,135.92,481200,{"date":2692,"open":2693,"high":2694,"low":2695,"close":2696,"change":2697,"percent_change":151,"volume":2698,"transactions":9,"vwap":2696},"2025-07-09",136.84,137.39,134.81,136.28,0.06,378300,{"date":2700,"open":2701,"high":2702,"low":2703,"close":2704,"change":2705,"percent_change":2706,"volume":2707,"transactions":9,"vwap":2704},"2025-07-08",138.23,138.97,133.45,136.22,-2,-1.45,624600,{"date":2709,"open":2710,"high":2711,"low":2712,"close":2713,"change":2669,"percent_change":1930,"volume":2714,"transactions":9,"vwap":2713},"2025-07-07",138.60001,139.89999,137.42,138.22,580200,{"date":2716,"open":2717,"high":2718,"low":2719,"close":2710,"change":1059,"percent_change":492,"volume":2720,"transactions":9,"vwap":2710},"2025-07-03",137.75999,139.28,135.7,271100,{"date":2722,"open":2723,"high":2327,"low":2724,"close":2725,"change":2726,"percent_change":655,"volume":2727,"transactions":9,"vwap":2725},"2025-07-02",140.35001,134.10001,137.62,-3.93,1316400,{"date":2729,"open":2730,"high":2731,"low":2732,"close":2733,"change":2734,"percent_change":2735,"volume":2736,"transactions":9,"vwap":2733},"2025-07-01",146.25999,146.5,140.85001,141.55,-3.64,-2.51,659900,{"date":2738,"open":2739,"high":2740,"low":2741,"close":2742,"change":1462,"percent_change":758,"volume":2743,"transactions":9,"vwap":2742},"2025-06-30",145.33,146.92,143.7,145.19,467800,{"date":2745,"open":2746,"high":2747,"low":2748,"close":2749,"change":2750,"percent_change":1182,"volume":2751,"transactions":9,"vwap":2749},"2025-06-27",143.41,145.75,142.48,145.62,2.85,681200,{"date":2753,"open":2754,"high":2755,"low":2756,"close":2757,"change":1623,"percent_change":2758,"volume":2759,"transactions":9,"vwap":2757},"2025-06-26",141.82001,143.33,140.53999,142.77,0.91,564800,{"date":2761,"open":2177,"high":2177,"low":2762,"close":2763,"change":2764,"percent_change":1990,"volume":2765,"transactions":9,"vwap":2763},"2025-06-25",141.070007,141.48,-3.07,567200,{"date":2767,"open":2768,"high":2769,"low":2770,"close":2177,"change":1561,"percent_change":2771,"volume":2772,"transactions":9,"vwap":2177},"2025-06-24",149.25999,149.41,143.5,-1.73,767300,{"date":2774,"open":2770,"high":2775,"low":2280,"close":2776,"change":2777,"percent_change":493,"volume":2778,"transactions":9,"vwap":2776},"2025-06-23",149.3,147.089996,1.22,555300,{"date":2780,"open":2781,"high":2782,"low":2783,"close":2784,"change":1034,"percent_change":357,"volume":2785,"transactions":9,"vwap":2784},"2025-06-20",145.57001,146.89999,144.14999,145.87,737000,{"date":2787,"open":2788,"high":2789,"low":2790,"close":2791,"change":1781,"percent_change":1790,"volume":2792,"transactions":9,"vwap":2791},"2025-06-18",144.75,146.62,144.0099945,144.88,391700,{"date":2794,"open":2795,"high":2796,"low":2797,"close":2798,"change":899,"percent_change":1293,"volume":2799,"transactions":9,"vwap":2798},"2025-06-17",142.97,145.25,141.8,144.5,404700,{"date":2801,"open":2802,"high":2803,"low":2804,"close":2741,"change":1026,"percent_change":1105,"volume":2805,"transactions":9,"vwap":2741},"2025-06-16",144.67999,146.53999,143.28999,439400,{"date":2807,"open":2808,"high":2809,"low":2808,"close":2810,"change":1623,"percent_change":2758,"volume":2811,"transactions":9,"vwap":2810},"2025-06-13",139.96001,143.3,143.25,486800,{"date":2813,"open":2814,"high":2815,"low":2816,"close":2817,"change":2818,"percent_change":1313,"volume":2819,"transactions":9,"vwap":2817},"2025-06-12",140.52,142.23,139.75,141.96001,-0.35,577100,{"date":2821,"open":2822,"high":2823,"low":2824,"close":2825,"change":2826,"percent_change":676,"volume":2827,"transactions":9,"vwap":2825},"2025-06-11",140.44,143.72,139.5,142.31,2.56,820100,{"date":2829,"open":2830,"high":2831,"low":2832,"close":2816,"change":2014,"percent_change":2833,"volume":2834,"transactions":9,"vwap":2816},"2025-06-10",141.3,142.36,137.31,-1.04,550000,{"date":2836,"open":2837,"high":2837,"low":2838,"close":2839,"change":2840,"percent_change":2228,"volume":2841,"transactions":9,"vwap":2839},"2025-06-09",145.39,137.14999,141.22,-4.24,834900,{"date":2843,"open":2844,"high":2845,"low":2846,"close":2847,"change":2848,"percent_change":102,"volume":2849,"transactions":9,"vwap":2847},"2025-06-06",146.22,147.050003,144.21001,145.46001,0.77,553000,{"date":2851,"open":2852,"high":2853,"low":2854,"close":2855,"change":61,"percent_change":1878,"volume":2856,"transactions":9,"vwap":2855},"2025-06-05",144.19,145.64999,142.99001,144.69,686600,{"date":2858,"open":2859,"high":2860,"low":2861,"close":2862,"change":1035,"percent_change":294,"volume":2863,"transactions":9,"vwap":2862},"2025-06-04",142.11,145.41,141.029999,143.64,947700,{"date":2865,"open":2866,"high":2866,"low":2867,"close":2868,"change":2869,"percent_change":2870,"volume":2871,"transactions":9,"vwap":2868},"2025-06-03",159.63,140.48,142.55,-15.78,-9.97,2308100,{"date":2873,"open":2874,"high":2875,"low":2876,"close":2877,"change":2878,"percent_change":2879,"volume":2880,"transactions":9,"vwap":2877},"2025-06-02",150.97,158.47,149.72,158.33,6.94,4.58,1357000,{"date":2882,"open":2550,"high":2883,"low":2541,"close":2884,"change":1189,"percent_change":1091,"volume":2885,"transactions":9,"vwap":2884},"2025-05-30",151.92,151.39,725800,{"date":2887,"open":2888,"high":2889,"low":2890,"close":2891,"change":2546,"percent_change":241,"volume":2892,"transactions":9,"vwap":2891},"2025-05-29",151.52,152.75999,148.75999,148.81,639700,{"date":2894,"open":2895,"high":2896,"low":2897,"close":2898,"change":2899,"percent_change":737,"volume":2900,"transactions":9,"vwap":2898},"2025-05-28",152.83,154.39,151.5,151.69,-1.7,572700,{"date":2902,"open":2903,"high":26,"low":2904,"close":2905,"change":1791,"percent_change":2906,"volume":2907,"transactions":9,"vwap":2905},"2025-05-27",153.2,149.47,153.39,0.25,704900,{"date":2909,"open":2910,"high":2911,"low":2912,"close":2108,"change":1419,"percent_change":2913,"volume":2914,"transactions":9,"vwap":2108},"2025-05-23",154.16,154.39999,151.25999,-0.9,716800,{"date":2916,"open":2917,"high":2918,"low":2919,"close":2896,"change":2423,"percent_change":2006,"volume":2920,"transactions":9,"vwap":2896},"2025-05-22",155.64,157.050003,154.3,544600,{"date":2922,"open":2923,"high":2924,"low":2925,"close":2926,"change":1068,"percent_change":2927,"volume":2928,"transactions":9,"vwap":2926},"2025-05-21",156.60001,158.46001,155.63,155.88,-1,520300,{"date":2930,"open":2931,"high":2932,"low":2933,"close":2934,"change":96,"percent_change":1836,"volume":2935,"transactions":9,"vwap":2934},"2025-05-20",156.13,157.82001,155.10001,157.46001,645200,{"date":2937,"open":2938,"high":2939,"low":2940,"close":2941,"change":2942,"percent_change":2943,"volume":2944,"transactions":9,"vwap":2941},"2025-05-19",153.64999,157.039993,152.96001,156.95,2.45,1.59,791800,{"date":2946,"open":2938,"high":2947,"low":2948,"close":2124,"change":460,"percent_change":127,"volume":2949,"transactions":9,"vwap":2124},"2025-05-16",154.73,153.27,724300,{"date":2951,"open":2952,"high":2953,"low":2954,"close":2955,"change":440,"percent_change":513,"volume":2956,"transactions":9,"vwap":2955},"2025-05-15",153.56,155.41,152.37,153.78,563100,{"date":2958,"open":2959,"high":2960,"low":2961,"close":2962,"change":2963,"percent_change":1814,"volume":2964,"transactions":9,"vwap":2962},"2025-05-14",153.71001,156.020004,152.27,153.92999,0.19,588700,{"date":2966,"open":2967,"high":2968,"low":2969,"close":2970,"change":2470,"percent_change":2971,"volume":2972,"transactions":9,"vwap":2970},"2025-05-13",150.17999,155.32001,150,153.74001,2.97,946600,{"date":2974,"open":2975,"high":2976,"low":2977,"close":2775,"change":2978,"percent_change":2979,"volume":2980,"transactions":9,"vwap":2775},"2025-05-12",158.42,160.0099945,142.42,-7.21,-4.61,1567300,{"date":2982,"open":2983,"high":2334,"low":2984,"close":2985,"change":112,"percent_change":857,"volume":2986,"transactions":9,"vwap":2985},"2025-05-09",156.97,154.32001,156.50999,751500,{"date":2988,"open":2989,"high":2990,"low":2991,"close":2992,"change":2993,"percent_change":1998,"volume":2994,"transactions":9,"vwap":2992},"2025-05-08",159.73,160.39,156.059998,156.67999,-2.15,713900,{"date":2996,"open":2997,"high":2998,"low":2999,"close":3000,"change":39,"percent_change":2188,"volume":3001,"transactions":9,"vwap":3000},"2025-05-07",158.73,159.67999,157.89999,158.83,487200,{"date":3003,"open":3004,"high":2414,"low":3005,"close":3006,"change":3007,"percent_change":3008,"volume":3009,"transactions":9,"vwap":3006},"2025-05-06",159.25,156.24001,158.17,-2.55,-1.59,790600,{"date":3011,"open":3012,"high":3013,"low":3014,"close":3015,"change":876,"percent_change":1878,"volume":3016,"transactions":9,"vwap":3015},"2025-05-05",158.85001,162.3,157.48,160.72,782500,{"date":3018,"open":2116,"high":2990,"low":3019,"close":3020,"change":3021,"percent_change":3022,"volume":3023,"transactions":9,"vwap":3020},"2025-05-02",150.7,159.55,8.85,5.87,1266300,{"date":3025,"open":3026,"high":3027,"low":3028,"close":3019,"change":3029,"percent_change":3030,"volume":3031,"transactions":9,"vwap":3019},"2025-05-01",142.92,151.41,140.12,8.45,5.94,1621600,{"date":3033,"open":3034,"high":3035,"low":3036,"close":3037,"change":759,"percent_change":646,"volume":3038,"transactions":9,"vwap":3037},"2025-04-30",144.98,148.029999,138.64,142.25,2094300,{"date":3040,"open":2219,"high":3041,"low":3042,"close":3043,"change":1091,"percent_change":1870,"volume":3044,"transactions":9,"vwap":3043},"2025-04-29",143.12,139.14,142.59,769500,{"date":3046,"open":3047,"high":3048,"low":3049,"close":3050,"change":858,"percent_change":801,"volume":3051,"transactions":9,"vwap":3050},"2025-04-28",141.7,143.94,138.0099945,140.86,859500,{"date":3053,"open":3054,"high":3055,"low":3056,"close":3057,"change":1580,"percent_change":175,"volume":3058,"transactions":9,"vwap":3057},"2025-04-25",139.91,141.059998,138.52,140.99001,532200,{"date":182,"open":3060,"high":3061,"low":3062,"close":3063,"change":907,"percent_change":3064,"volume":3065,"transactions":9,"vwap":3063},140.17,141.59,138.75,139.59,-0.41,722300]