[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ROAD":3,"homepage-market-summary":31,"stock-historical-ROAD":175},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"ROAD","2026-10-08",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Construction Partners, Inc. Class A Common Stock","Nasdaq",null,"HEAVY CONSTRUCTION OTHER THAN BLDG CONST - CONTRACTORS","Construction Partners Inc operates as a civil infrastructure company. It specializes in the construction and maintenance of roadways. The company through its subsidiaries, provides various products and services to both public and private infrastructure projects, with an emphasis on highways, roads, bridges, airports, and commercial and residential developments. Its operations consist of manufacturing and distributing hot mix asphalt, paving activities, including the construction of roadway base layers and application of asphalt pavement, site development, including the installation of utility and drainage systems, and others. The company has a single segment which predominantly consists of infrastructure and road construction, and operates across various states in the United States.","6,412","Dothan, AL",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},88.33,87.17,88.74,86.66,88.71,-0.38,-0.43,537552.968875,11834,87.8626,151,86.3,626508.0289644444,3.1,2119,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":154},"success",[34,41,48,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":14,"sparkline":40,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":14,"sparkline":47,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":54,"sparkline":55,"date":5},"DJI","DOW JONES",51232,52,0.1,true,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":14,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":14,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":54,"sparkline":76,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":14,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":54,"sparkline":91,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":14,"sparkline":98,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[100,105,110,115,120,125,130,134,139,144,149],{"name":101,"etf":102,"change":103,"price":104,"is_up":14},"Technology","XLK",-1.79,197.78,{"name":106,"etf":107,"change":108,"price":109,"is_up":54},"Financials","XLF",0.89,54.23,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.39,168.16,{"name":116,"etf":117,"change":118,"price":119,"is_up":54},"Consumer Cycl","XLY",0.31,111.7,{"name":121,"etf":122,"change":123,"price":124,"is_up":54},"Consumer Staples","XLP",2.11,83.42,{"name":126,"etf":127,"change":128,"price":129,"is_up":54},"Energy","XLE",2.97,65.24,{"name":131,"etf":132,"change":74,"price":133,"is_up":54},"Industrials","XLI",168.4,{"name":135,"etf":136,"change":137,"price":138,"is_up":54},"Materials","XLB",0.59,49.27,{"name":140,"etf":141,"change":142,"price":143,"is_up":54},"Real Estate","XLRE",0.69,40.85,{"name":145,"etf":146,"change":147,"price":148,"is_up":14},"Utilities","XLU",-0.19,41.07,{"name":150,"etf":151,"change":152,"price":153,"is_up":54},"Comm Services","XLC",0.73,112.07,[155,160,165,170],{"ticker":156,"name":157,"price":158,"change":159,"is_up":14},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":161,"name":162,"price":163,"change":164,"is_up":14},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":166,"name":167,"price":168,"change":169,"is_up":54},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":171,"name":172,"price":173,"change":174,"is_up":14},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":176,"page":177,"page_size":178,"total_pages":177,"summary":179,"data":185},365,1,1000,{"period_high":26,"period_low":180,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":16,"start_date":184,"end_date":5},77.76,593336,216567523.29904,9.59,"2025-04-28",[186,187,196,206,217,228,238,247,258,269,280,290,301,312,322,333,342,352,361,372,383,394,405,416,426,437,447,458,468,479,489,499,510,520,530,540,551,561,570,580,590,601,612,622,632,643,654,664,675,686,697,708,717,728,739,749,758,767,775,784,793,802,810,817,825,834,843,850,858,866,874,882,891,900,909,918,927,936,943,951,960,968,977,984,993,1001,1010,1018,1026,1033,1042,1051,1060,1068,1077,1086,1095,1104,1111,1117,1124,1132,1140,1148,1156,1165,1173,1180,1188,1196,1204,1213,1220,1228,1236,1243,1250,1258,1264,1273,1281,1290,1299,1306,1314,1323,1332,1340,1349,1356,1365,1373,1380,1388,1396,1404,1412,1420,1427,1435,1444,1452,1461,1469,1478,1486,1494,1501,1510,1519,1527,1536,1545,1552,1558,1567,1575,1584,1593,1600,1607,1615,1624,1632,1641,1648,1656,1664,1672,1679,1687,1694,1702,1711,1719,1727,1735,1741,1747,1756,1765,1773,1780,1786,1793,1800,1808,1813,1821,1830,1839,1848,1857,1864,1871,1878,1884,1893,1900,1909,1916,1924,1931,1939,1946,1954,1962,1970,1978,1985,1990,1998,2007,2014,2021,2027,2032,2039,2047,2054,2061,2069,2076,2084,2091,2100,2107,2114,2120,2129,2135,2142,2148,2155,2164,2171,2179,2188,2196,2204,2211,2218,2225,2234,2242,2249,2255,2263,2271,2279,2285,2294,2302,2310,2316,2323,2330,2338,2346,2352,2360,2367,2375,2382,2389,2398,2407,2414,2420,2426,2434,2441,2449,2457,2465,2472,2481,2488,2496,2504,2511,2515,2524,2531,2536,2540,2549,2555,2559,2567,2573,2579,2583,2590,2597,2606,2615,2624,2632,2641,2647,2653,2660,2668,2675,2681,2687,2695,2703,2711,2718,2723,2731,2737,2743,2750,2758,2767,2773,2780,2786,2793,2801,2807,2811,2818,2825,2834,2843,2849,2856,2864,2867,2871,2877,2885,2894,2901,2908,2915,2923,2930,2936,2943,2949,2956,2962,2969,2975,2980,2988,2995,3003,3009,3015,3023,3031,3039,3048,3057,3066,3074,3082,3089,3096],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":188,"open":189,"high":190,"low":27,"close":20,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-07",91.41,91.62,-5.18,-5.52,748187.675176,14547,88.3517,{"date":197,"open":198,"high":199,"low":198,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-06",91,95.4699,93.89,3.39,3.75,644790.095469,11363,93.8752,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-05",90.73,91.4353,87.65,90.5,-0.58,-0.64,727770.377317,13033,90.1367,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-10-02",92.51,93.64,90.88,91.08,0.93,1.03,726815.825507,12535,91.584,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":169,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-10-01",89.47,92.61,88.47,90.15,0.13,521633.445761,12136,90.2764,{"date":239,"open":231,"high":240,"low":230,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-30",92.755,90.03,-1.87,-2.03,586275.911134,11295,90.2878,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-29",92.34,94.365,91.77,91.9,0.43,0.47,887373.012427,15047,92.428,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-28",92,93.0875,89.245,91.47,-2.24,-2.39,703167.139393,13907,91.3858,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-25",90.76,94.12,89.705,93.71,3.86,4.3,769050.939279,14028,92.6961,{"date":281,"open":282,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-24",93.09,88.73,89.85,-3.59,-3.84,783161.885532,16156,90.6915,{"date":291,"open":292,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-23",95.28,96.57,91.37,93.44,-3.27,-3.38,559268.341705,12463,93.4479,{"date":302,"open":303,"high":304,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-22",96.17,97.11,93.86,96.71,2.25,2.38,734478.222192,13731,95.9364,{"date":313,"open":314,"high":315,"low":316,"close":317,"change":234,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-21",95.37,96.09,93.5,94.46,0.14,784742.593487,12731,95.0792,{"date":323,"open":324,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-18",94.62,95.29,94.05,94.33,-0.29,-0.31,952089.454029,10252,94.439,{"date":334,"open":335,"high":336,"low":337,"close":324,"change":338,"percent_change":39,"volume":339,"transactions":340,"vwap":341},"2026-09-17",98.16,98.22,93.865,-0.45,477252.26032,12612,94.6765,{"date":343,"open":344,"high":345,"low":346,"close":347,"change":348,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-16",96.43,97.71,94.57,95.07,0.03,583999.995376,12738,95.581,{"date":353,"open":354,"high":354,"low":355,"close":356,"change":242,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-15",97.61,94.61,95.04,-1.93,338856.513372,10556,95.6444,{"date":362,"open":363,"high":364,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-14",96.58,97.505,94.845,96.91,-2.76,-2.77,489376.605017,11113,96.6777,{"date":373,"open":374,"high":375,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-11",98,99.9917,96.6773,99.67,3.55,3.69,315953.473988,10388,99.2022,{"date":384,"open":385,"high":386,"low":387,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-10",96.21,97.96,95.51,96.12,-2.05,-2.09,381874.2645,10249,96.2841,{"date":395,"open":396,"high":397,"low":398,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-09",102.45,103.405,97.425,98.17,-4.93,-4.78,473988.711471,11217,98.4369,{"date":406,"open":407,"high":408,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-09-08",103.67,105.085,102.63,103.1,-1.58,-1.51,385390.114725,10554,103.7308,{"date":417,"open":418,"high":419,"low":418,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-09-04",102.88,105.24,104.68,2,1.95,331497.31592,10231,104.2861,{"date":427,"open":428,"high":429,"low":430,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-09-03",102.84,102.9,99.83,102.68,1.55,1.53,379183.258601,10909,102.0224,{"date":438,"open":439,"high":440,"low":441,"close":442,"change":443,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-09-02",100.61,101.92,98.91,101.13,0.57,687373.923398,14458,101.0567,{"date":448,"open":449,"high":450,"low":451,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-09-01",105,107.0499,98.5791,100.56,-5.64,-5.31,800262.659626,20307,100.4723,{"date":459,"open":460,"high":461,"low":449,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-31",108.89,110.59,106.2,-3.9,-3.54,650458.988751,14377,106.6727,{"date":469,"open":470,"high":471,"low":472,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-28",114.75,116,109,110.1,-4.65,-4.05,515482.528755,11282,110.925,{"date":480,"open":481,"high":482,"low":483,"close":470,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-27",114.86,115.165,110.5405,0.2,0.17,397916.602065,11632,114.1857,{"date":490,"open":491,"high":492,"low":491,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-26",109.95,115.08,114.55,4.86,4.43,717234.259606,16973,113.9954,{"date":500,"open":501,"high":502,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-25",109.58,110.125,107.46,109.69,1.2,1.11,457392.41268,11248,108.9982,{"date":511,"open":512,"high":512,"low":513,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-24",112.17,108.35,108.49,-3.68,-3.28,654386.22103,10161,109.0997,{"date":521,"open":522,"high":523,"low":524,"close":512,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-21",114.41,114.82,111.2,-1.02,-0.9,388852.091104,9416,112.7945,{"date":531,"open":532,"high":533,"low":534,"close":535,"change":536,"percent_change":390,"volume":537,"transactions":538,"vwap":539},"2026-08-20",114.71,114.8899,111.58,113.19,-2.42,358749.823676,10002,112.9034,{"date":541,"open":542,"high":543,"low":544,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-19",115.77,116.51,112.305,115.61,2.07,1.82,438946.122232,10705,115.1515,{"date":552,"open":553,"high":553,"low":554,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-18",119.92,113.23,113.54,-6.92,-5.74,781336.317668,15034,114.3214,{"date":562,"open":563,"high":563,"low":564,"close":565,"change":566,"percent_change":526,"volume":567,"transactions":568,"vwap":569},"2026-08-17",122.63,119.445,120.46,-1.09,567157.757432,13396,120.7605,{"date":571,"open":572,"high":573,"low":574,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":487,"vwap":579},"2026-08-14",118.53,122.8,116.765,121.55,2.955,2.49,484620.720754,121.5214,{"date":581,"open":582,"high":583,"low":584,"close":585,"change":586,"percent_change":536,"volume":587,"transactions":588,"vwap":589},"2026-08-13",121.07,122.55,118.32,118.595,-2.935,712018.292445,14240,119.5656,{"date":591,"open":592,"high":593,"low":594,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-12",120.98,123.46,119.95,121.53,0.74,0.61,829625.214803,16147,121.865,{"date":602,"open":603,"high":604,"low":605,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-08-11",117.58,121,114.6,120.79,2.63,2.23,907875.340355,20155,118.5084,{"date":613,"open":614,"high":615,"low":616,"close":617,"change":411,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-08-10",119.8,121.78,117.61,118.16,-1.32,852923.103667,17676,119.3823,{"date":623,"open":624,"high":625,"low":624,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-08-07",110.2,121.99,119.74,19.58,19.55,1970711.004633,39049,118.9058,{"date":633,"open":634,"high":635,"low":636,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-08-06",106.19,106.51,98.955,100.16,-4.91,-4.67,1361013.892877,25450,100.9656,{"date":644,"open":645,"high":646,"low":647,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-08-05",108.08,108.575,105.02,105.07,-1.64,-1.54,620703.140941,14730,106.4613,{"date":655,"open":656,"high":657,"low":658,"close":659,"change":660,"percent_change":67,"volume":661,"transactions":662,"vwap":663},"2026-08-04",109.1,109.38,106.52,106.71,-1.41,1077636.694645,19935,107.8533,{"date":665,"open":666,"high":667,"low":668,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-08-03",105.39,108.53,104.42,108.12,4.77,4.62,581850.443234,13835,107.6047,{"date":676,"open":677,"high":678,"low":679,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-31",102.7,105.409,100.66,103.35,1.66,1.63,611929.319866,15072,103.5334,{"date":687,"open":688,"high":689,"low":690,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-30",105.265,107,101.22,101.69,-2.34,-2.25,718379.410518,17108,102.2709,{"date":698,"open":699,"high":700,"low":701,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":706,"vwap":707},"2026-07-29",106.11,106.48,100.75,104.03,-2.63,-2.47,863898.006579,19452,103.8307,{"date":709,"open":647,"high":710,"low":711,"close":712,"change":713,"percent_change":433,"volume":714,"transactions":715,"vwap":716},"2026-07-28",106.83,102.155,106.66,1.61,639163.283621,13361,105.6599,{"date":718,"open":719,"high":720,"low":721,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":726,"vwap":727},"2026-07-27",104.76,106.09,102.6,105.05,1.76,1.7,540902.772478,13953,104.0924,{"date":729,"open":730,"high":731,"low":732,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":737,"vwap":738},"2026-07-24",104.55,104.9899,101.85,103.29,-0.75,-0.72,607894.348004,14789,102.9509,{"date":740,"open":741,"high":742,"low":743,"close":744,"change":745,"percent_change":147,"volume":746,"transactions":747,"vwap":748},"2026-07-23",102.42,105.14,101.68,104.04,-0.2,814692.713881,14332,103.687,{"date":750,"open":751,"high":752,"low":753,"close":754,"change":224,"percent_change":177,"volume":755,"transactions":756,"vwap":757},"2026-07-22",103.05,105.75,102.36,104.24,908116.015154,14642,104.2978,{"date":759,"open":760,"high":761,"low":701,"close":762,"change":763,"percent_change":596,"volume":764,"transactions":765,"vwap":766},"2026-07-21",102.25,104.98,103.21,0.76,8955339.179148,35015,103.0994,{"date":768,"open":769,"high":689,"low":770,"close":396,"change":771,"percent_change":357,"volume":772,"transactions":773,"vwap":774},"2026-07-20",103.64,101.76,-2.02,1748650.292841,31748,103.1116,{"date":776,"open":777,"high":778,"low":779,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-07-17",105.76,109.24,103.681,104.47,2.06,2.01,2649700,{"date":785,"open":786,"high":787,"low":788,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-07-16",102.3,105.2,100.72,102.41,-1.45,-1.4,573400,{"date":794,"open":795,"high":796,"low":797,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-07-15",98.93,105.65,98.5,103.86,6.51,6.69,1287800,{"date":803,"open":804,"high":805,"low":804,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-07-14",95,98.7,97.35,3.84,4.11,879000,{"date":811,"open":812,"high":304,"low":813,"close":814,"change":815,"percent_change":790,"volume":816,"transactions":9,"vwap":814},"2026-07-13",94.35,93.42,93.51,-1.38,497300,{"date":818,"open":819,"high":820,"low":821,"close":822,"change":823,"percent_change":213,"volume":824,"transactions":9,"vwap":822},"2026-07-10",95.099998,97.9,93.8,94.89,-0.61,1111800,{"date":826,"open":827,"high":828,"low":829,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-07-09",103.96,104,93.75,95.5,-6.4,-6.28,1109000,{"date":835,"open":836,"high":837,"low":838,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-07-08",101.335,103.49,100.835,101.9,-1.81,-1.75,670100,{"date":844,"open":845,"high":845,"low":846,"close":847,"change":848,"percent_change":475,"volume":849,"transactions":9,"vwap":847},"2026-07-07",106.39,102,103.71,-4.38,595400,{"date":851,"open":852,"high":853,"low":854,"close":855,"change":485,"percent_change":856,"volume":857,"transactions":9,"vwap":855},"2026-07-06",107.92,110.99,107.44,108.089996,0.16,505800,{"date":859,"open":860,"high":861,"low":862,"close":852,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":852},"2026-07-02",108.98,112,104.75,-1.18,-1.08,753400,{"date":867,"open":868,"high":868,"low":869,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-07-01",117.010002,103.059998,109.099998,-9.67,-8.14,1665700,{"date":875,"open":876,"high":877,"low":617,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-06-30",120.11,120.845,118.77,-1.44,-1.2,475900,{"date":883,"open":884,"high":885,"low":886,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-06-29",121.57,123.99,116.74,120.21,-2.66,-2.16,506300,{"date":892,"open":893,"high":894,"low":895,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-06-26",125.82,126.34,122.53,122.87,-2.93,-2.33,1306300,{"date":901,"open":902,"high":903,"low":904,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-06-25",127.23,129.91499,124.019997,125.8,0.65,0.52,527600,{"date":910,"open":911,"high":912,"low":913,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-06-24",123.93,129.7,119.081001,125.15,2.1,1.71,660000,{"date":919,"open":920,"high":921,"low":922,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-06-23",124.12,126.31,120,123.050003,-4,-3.15,484900,{"date":928,"open":929,"high":930,"low":931,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-06-22",122.78,127.75,122.059998,127.050003,4.27,3.48,527500,{"date":937,"open":938,"high":939,"low":940,"close":929,"change":941,"percent_change":915,"volume":942,"transactions":9,"vwap":929},"2026-06-18",123.45,124.375,121.71,2.52,758000,{"date":944,"open":945,"high":946,"low":947,"close":948,"change":841,"percent_change":949,"volume":950,"transactions":9,"vwap":948},"2026-06-17",122.5,125.7,119.79,120.26,-1.43,541900,{"date":952,"open":953,"high":954,"low":955,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-06-16",121.88,124.99,121.15,122.010002,1.73,1.44,628200,{"date":961,"open":962,"high":963,"low":962,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-06-15",116.89,121.46,120.28,6.41,5.63,971900,{"date":969,"open":970,"high":971,"low":972,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-06-12",106.050003,114.95,105.7,113.87,8.17,7.73,783400,{"date":978,"open":979,"high":980,"low":981,"close":972,"change":958,"percent_change":982,"volume":983,"transactions":9,"vwap":972},"2026-06-11",105.36,106.76,103,1.38,740000,{"date":985,"open":986,"high":987,"low":988,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2026-06-10",110.099998,111.69,103.54,104.26,-5.17,-4.72,641100,{"date":994,"open":995,"high":996,"low":989,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-06-09",108.45,111.73,109.43,3.06,2.88,762300,{"date":1002,"open":1003,"high":1004,"low":1005,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-06-08",110.4,111.19,106.010002,106.37,-4.2,-3.8,697900,{"date":1011,"open":1012,"high":1013,"low":1014,"close":1015,"change":1016,"percent_change":390,"volume":1017,"transactions":9,"vwap":1015},"2026-06-05",112.93,114.85,110.48,110.57,-2.36,438200,{"date":1019,"open":1020,"high":1021,"low":1022,"close":1012,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1012},"2026-06-04",111.26,113.43,109.17,2.53,2.29,552300,{"date":1027,"open":1028,"high":1029,"low":689,"close":1003,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1003},"2026-06-03",109.85,110.68,-1.03,-0.92,461100,{"date":1034,"open":1035,"high":1036,"low":1037,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-06-02",113.010002,115.5,109.75,111.43,-3.31,-2.88,684600,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1047,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-06-01",113.98,115.23,108.51,114.74,-1.73,-1.49,594800,{"date":1052,"open":1053,"high":1054,"low":1055,"close":1056,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1056},"2026-05-29",120.32,122.39,116.23,116.47,-3.66,-3.05,514400,{"date":1061,"open":1062,"high":1063,"low":1064,"close":1065,"change":807,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1065},"2026-05-28",115.12,120.415,112.6,120.13,3.3,522000,{"date":1069,"open":1070,"high":1071,"low":1072,"close":1073,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1073},"2026-05-27",117.07,117.77,115.565,116.29,1.21,1.05,452300,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1082,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1082},"2026-05-26",115,117.195,114.22,115.080002,2.22,1.97,445400,{"date":1087,"open":1088,"high":1089,"low":1090,"close":1091,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1091},"2026-05-22",111.6,113.38,108.73,112.86,1.45,1.3,522800,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1100,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1100},"2026-05-21",111.040001,113.15,109.32,111.41,-1.11,-0.99,574000,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1109,"change":1083,"percent_change":782,"volume":1110,"transactions":9,"vwap":1109},"2026-05-20",111.68,114.635,109.26,112.52,654900,{"date":1112,"open":1113,"high":1114,"low":472,"close":1115,"change":474,"percent_change":475,"volume":1116,"transactions":9,"vwap":1115},"2026-05-19",112.55,113.025002,110.3,451200,{"date":1118,"open":1119,"high":1120,"low":1121,"close":971,"change":1122,"percent_change":703,"volume":1123,"transactions":9,"vwap":971},"2026-05-18",119,119.501,114.099998,-3.1,568500,{"date":1125,"open":1126,"high":1126,"low":1127,"close":1128,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1128},"2026-05-15",122.36,117.875,118.050003,-6.79,-5.44,481500,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1137,"change":243,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1137},"2026-05-14",128.53,129.029999,124.089996,124.84,-1.6,428100,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1145,"change":1146,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1145},"2026-05-13",127.15,128.28999,122.080002,126.87,0,494900,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1145,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1145},"2026-05-12",134,134.75,126.67,-8.58,-6.33,702700,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1161,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1161},"2026-05-11",141.49001,145.089996,134.50999,135.45,-5.03,-3.58,800800,{"date":1166,"open":1167,"high":26,"low":1168,"close":1169,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1169},"2026-05-08",142.75999,136.625,140.48,9.12,6.94,1646900,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1178,"change":285,"percent_change":888,"volume":1179,"transactions":9,"vwap":1178},"2026-05-07",134.99001,136.14,128.49001,131.36,985100,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1185,"change":1186,"percent_change":1023,"volume":1187,"transactions":9,"vwap":1185},"2026-05-06",134.14,137.58,132.089996,134.95,3.33,535900,{"date":1189,"open":1190,"high":1191,"low":1192,"close":1193,"change":965,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1193},"2026-05-05",128.92,134.10001,126.43,131.62,5.12,702000,{"date":1197,"open":1198,"high":1199,"low":1200,"close":1201,"change":618,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1201},"2026-05-04",125.5,128.089996,123.925,125.21,-1.04,422500,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1209,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1209},"2026-05-01",125.080002,128.395,123.96,126.53,2.87,2.32,490700,{"date":1214,"open":1215,"high":1208,"low":1215,"close":1216,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1216},"2026-04-30",117.28,123.66,8.31,7.2,361100,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1225,"change":1048,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1225},"2026-04-29",117.080002,119.14,115.040001,115.35,-1.48,251900,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1222,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1222},"2026-04-28",120.22,120.955,116.39,-3.71,-3.07,312400,{"date":1237,"open":1238,"high":1239,"low":1240,"close":606,"change":1241,"percent_change":907,"volume":1242,"transactions":9,"vwap":606},"2026-04-27",120.17,121.885,119.285,0.62,324000,{"date":1244,"open":1245,"high":1245,"low":1246,"close":1238,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1238},"2026-04-24",122.88,118.07,-1.56,-1.28,369200,{"date":1251,"open":1252,"high":1253,"low":1254,"close":1255,"change":1256,"percent_change":137,"volume":1257,"transactions":9,"vwap":1255},"2026-04-23",122.59,124.92,118.26,121.73,0.72,319700,{"date":1259,"open":1201,"high":1260,"low":565,"close":1261,"change":264,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1261},"2026-04-22",126.64,121.010002,-1.82,395500,{"date":1265,"open":1266,"high":1267,"low":1268,"close":1269,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1269},"2026-04-21",127.55,129.070007,122.58,123.25,-4.3,-3.37,559500,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1266,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1266},"2026-04-20",124.055,128.039993,121.877,1.91,1.52,475600,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1286,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1286},"2026-04-17",115.019997,126.88,114.99,125.64,13.49,12.03,1033800,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1295,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1295},"2026-04-16",112.16,113.49,110.81,112.15,0.45,0.4,375400,{"date":1300,"open":1301,"high":1062,"low":1302,"close":119,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":119},"2026-04-15",114.089996,110.43,-3.21,-2.79,420100,{"date":1307,"open":1308,"high":1309,"low":1310,"close":1311,"change":1312,"percent_change":735,"volume":1313,"transactions":9,"vwap":1311},"2026-04-14",116.059998,117.71,113.55,114.91,-0.83,411000,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1319,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1319},"2026-04-13",117.22,118.145,112.87,115.74,-3.12,-2.62,463300,{"date":1324,"open":1325,"high":1326,"low":1327,"close":1328,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1328},"2026-04-10",117.5,119.059998,114.9,118.86,1.17,0.99,247400,{"date":1333,"open":1334,"high":553,"low":1335,"close":1336,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1336},"2026-04-09",113.63,113.56,117.69,2.71,2.36,337200,{"date":1341,"open":1342,"high":1343,"low":1344,"close":1345,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1345},"2026-04-08",113.77,117.45,112.96,114.98,8.26,7.74,465900,{"date":1350,"open":1351,"high":1108,"low":1352,"close":1353,"change":889,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1353},"2026-04-07",107.45,103.11,106.72,-1.98,561200,{"date":1357,"open":1358,"high":1359,"low":1360,"close":1361,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1361},"2026-04-06",106,109.21,104.94,108.88,2.99,2.82,476200,{"date":1366,"open":1367,"high":1367,"low":1368,"close":1369,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1369},"2026-04-02",112.9,105.37,105.89,-7.01,-6.21,896700,{"date":1374,"open":1089,"high":1375,"low":1376,"close":1367,"change":1377,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1367},"2026-04-01",116.15,112.058998,1.78,1.6,379600,{"date":1381,"open":1382,"high":861,"low":1383,"close":1384,"change":1385,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1384},"2026-03-31",108,107.11,111.12,5.16,4.87,546100,{"date":1389,"open":1390,"high":1391,"low":449,"close":1392,"change":1393,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1392},"2026-03-30",108.74,110.23,105.96,-3.08,-2.82,495600,{"date":1397,"open":1398,"high":1399,"low":1400,"close":1401,"change":1402,"percent_change":823,"volume":1403,"transactions":9,"vwap":1401},"2026-03-27",107.85,111.35,107.13,109.040001,-0.67,555300,{"date":1405,"open":1406,"high":1407,"low":995,"close":1408,"change":1409,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1408},"2026-03-26",110.6,111.54,109.71,-2.35,-2.1,506800,{"date":1413,"open":1414,"high":1415,"low":1416,"close":1417,"change":1418,"percent_change":1378,"volume":1419,"transactions":9,"vwap":1417},"2026-03-25",112.39,113.35,110.775,112.059998,1.77,425300,{"date":1421,"open":1422,"high":1423,"low":658,"close":1424,"change":357,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1424},"2026-03-24",109.81,110.96,110.29,-1.72,560700,{"date":1428,"open":1429,"high":1430,"low":1382,"close":1431,"change":1432,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1431},"2026-03-23",109.83,112.785,112.22,7.3,6.96,948700,{"date":1436,"open":1437,"high":1438,"low":1439,"close":1440,"change":1441,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1440},"2026-03-20",113.24,114.7,103.76,104.92,-8.32,-7.35,966500,{"date":1445,"open":1446,"high":1447,"low":1448,"close":1437,"change":1449,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1437},"2026-03-19",115.13,116.65,111.050003,-4.14,-3.53,575300,{"date":1453,"open":1454,"high":1455,"low":1456,"close":1457,"change":1458,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1457},"2026-03-18",117.44,121.2,116.56,117.38,-0.14,-0.12,505400,{"date":1462,"open":1463,"high":1464,"low":1073,"close":1465,"change":1466,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1465},"2026-03-17",119.45,121.14,117.52,-1.12,-0.94,491400,{"date":1470,"open":1471,"high":1472,"low":1473,"close":1474,"change":1475,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1474},"2026-03-16",115.98,120.23,114.14,118.64,4.67,4.1,537400,{"date":1479,"open":1480,"high":1481,"low":1482,"close":1483,"change":1484,"percent_change":1410,"volume":1485,"transactions":9,"vwap":1483},"2026-03-13",118.2,118.91,112.635,113.97,-2.45,333300,{"date":1487,"open":1488,"high":1053,"low":1489,"close":1490,"change":1491,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1490},"2026-03-12",119.11,116.07,116.42,-4.775,-3.94,443700,{"date":1495,"open":1496,"high":1496,"low":1497,"close":1498,"change":1499,"percent_change":864,"volume":1500,"transactions":9,"vwap":1498},"2026-03-11",122.33,119.51,121.195,-1.325,509700,{"date":1502,"open":1503,"high":1504,"low":1505,"close":1506,"change":1507,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1506},"2026-03-10",122.97,126.71,121.635,122.52,-0.95,-0.77,514900,{"date":1511,"open":1512,"high":1513,"low":1514,"close":1515,"change":1516,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1515},"2026-03-09",115.36,124.25,114.059998,123.47,5.38,4.56,705200,{"date":1520,"open":1144,"high":1521,"low":1522,"close":1523,"change":1524,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1523},"2026-03-06",123.525,117.66,118.089996,-7.54,-6,485900,{"date":1528,"open":1529,"high":1530,"low":1531,"close":1532,"change":1533,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1532},"2026-03-05",134.28999,135.55,123.64,125.63,-10.37,-7.62,743600,{"date":1537,"open":1538,"high":1539,"low":1540,"close":1541,"change":1542,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1541},"2026-03-04",134.45,136.61,132.25999,136,0.75,0.55,614200,{"date":1546,"open":1547,"high":1548,"low":1549,"close":1550,"change":660,"percent_change":1030,"volume":1551,"transactions":9,"vwap":1550},"2026-03-03",133,136.11,129.50999,135.25,455600,{"date":1553,"open":1547,"high":1554,"low":1555,"close":1556,"change":1024,"percent_change":724,"volume":1557,"transactions":9,"vwap":1556},"2026-03-02",137.035004,131.383,136.66,447100,{"date":1559,"open":1560,"high":1561,"low":1562,"close":1563,"change":1564,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1563},"2026-02-27",133.60001,135.355,130.73,134.37,-1.26,-0.93,439000,{"date":1568,"open":1569,"high":1570,"low":1571,"close":1572,"change":1573,"percent_change":213,"volume":1574,"transactions":9,"vwap":1572},"2026-02-26",138.34,138.45,132.085007,135.63,-0.87,616600,{"date":1576,"open":1577,"high":1578,"low":1579,"close":1580,"change":1581,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1580},"2026-02-25",139.37,139.599,133.64,136.5,-2.38,-1.71,305000,{"date":1585,"open":1586,"high":1587,"low":1588,"close":1589,"change":1590,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1589},"2026-02-24",132.64999,139.66,131.29201,138.88,8.35,6.4,616800,{"date":1594,"open":1595,"high":1538,"low":1596,"close":1597,"change":1598,"percent_change":1202,"volume":1599,"transactions":9,"vwap":1597},"2026-02-23",132.070007,128.78,130.53,-1.37,418500,{"date":1601,"open":1602,"high":1150,"low":1603,"close":1604,"change":142,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1604},"2026-02-20",132.22,131.080002,131.89999,0.53,381400,{"date":1608,"open":1609,"high":1610,"low":1611,"close":1612,"change":152,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1612},"2026-02-19",129,132.0099945,127.89,131.21001,0.56,423500,{"date":1616,"open":1617,"high":1618,"low":1619,"close":1620,"change":1621,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1620},"2026-02-18",135.49001,137.25999,129.14,130.48,-4.69,-3.47,688700,{"date":1625,"open":1626,"high":1627,"low":1628,"close":1629,"change":1630,"percent_change":223,"volume":1631,"transactions":9,"vwap":1629},"2026-02-17",134.11,138.61,132.60001,135.17,1.24,620500,{"date":1633,"open":1634,"high":1635,"low":1636,"close":1637,"change":1638,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1637},"2026-02-13",136.41,139.819,132.94,133.92999,-0.84,-0.62,859900,{"date":1642,"open":1580,"high":1643,"low":1644,"close":1645,"change":1613,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1645},"2026-02-12",141.89999,134.75999,134.77,0.42,1297100,{"date":1649,"open":1650,"high":1651,"low":1650,"close":1652,"change":1653,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1652},"2026-02-11",129.94,136.27,134.21001,6.53,5.11,820500,{"date":1657,"open":1260,"high":1658,"low":1659,"close":1660,"change":1661,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1660},"2026-02-10",131.355,125.93,127.68,1.04,0.82,403300,{"date":1665,"open":1666,"high":1667,"low":1668,"close":1260,"change":1669,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1260},"2026-02-09",128.64,131.83,126.54,-0.41,-0.32,709800,{"date":1673,"open":1674,"high":1675,"low":1676,"close":932,"change":1677,"percent_change":39,"volume":1678,"transactions":9,"vwap":932},"2026-02-06",127.69,131.48,125.9,-0.6,990000,{"date":1680,"open":1681,"high":1682,"low":1681,"close":1683,"change":1684,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1683},"2026-02-05",110.49,133.87,127.65,12.88,11.22,1690700,{"date":1688,"open":1689,"high":1119,"low":1690,"close":1691,"change":1304,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1691},"2026-02-04",118.6,111.010002,114.77,-2.37,572300,{"date":1695,"open":1696,"high":1697,"low":522,"close":1698,"change":1699,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1698},"2026-02-03",115.69,117.86,117.56,3.36,2.94,438400,{"date":1703,"open":1704,"high":1705,"low":1706,"close":1707,"change":1708,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1707},"2026-02-02",108.81,116.099998,108.585,114.2,4.32,3.93,486400,{"date":1712,"open":1417,"high":1713,"low":1714,"close":1715,"change":1716,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1715},"2026-01-30",114.040001,109.16,109.88,-2.9,-2.57,466300,{"date":1720,"open":1081,"high":1721,"low":1722,"close":1723,"change":1724,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1723},"2026-01-29",115.21,111.21,112.78,-0.57,-0.5,265600,{"date":1728,"open":1729,"high":1730,"low":1731,"close":1415,"change":1732,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1415},"2026-01-28",110.77,114.825,108.592,2.31,2.08,352600,{"date":1736,"open":1737,"high":1738,"low":1037,"close":1097,"change":1425,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1097},"2026-01-27",113.58,113.863,-1.53,302900,{"date":1742,"open":534,"high":1743,"low":534,"close":1744,"change":1745,"percent_change":713,"volume":1746,"transactions":9,"vwap":1744},"2026-01-26",114.5,112.76,1.79,280100,{"date":1748,"open":1749,"high":1750,"low":1751,"close":1752,"change":1753,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1752},"2026-01-23",114.33,114.42,110.525,110.97,-3.24,-2.84,237800,{"date":1757,"open":1758,"high":1759,"low":1760,"close":1761,"change":1762,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1761},"2026-01-22",113,114.34,111.18,114.21,2.76,2.48,375900,{"date":1766,"open":1767,"high":1768,"low":1769,"close":1770,"change":1771,"percent_change":782,"volume":1772,"transactions":9,"vwap":1770},"2026-01-21",109.29,111.852,107.8,111.45,2.2,555500,{"date":1774,"open":1775,"high":470,"low":1776,"close":1777,"change":990,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1777},"2026-01-20",112.53,108.905,109.25,-4.52,349400,{"date":1781,"open":1782,"high":1783,"low":1448,"close":1750,"change":1024,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1750},"2026-01-16",112.19,116.92,2.04,667900,{"date":1787,"open":1788,"high":1789,"low":1790,"close":1791,"change":1247,"percent_change":1598,"volume":1792,"transactions":9,"vwap":1791},"2026-01-15",115.27,116.78,108.29,112.13,1063300,{"date":1794,"open":1696,"high":1795,"low":1796,"close":1797,"change":1798,"percent_change":1138,"volume":1799,"transactions":9,"vwap":1797},"2026-01-14",116.19,110.36,113.69,-1.85,539600,{"date":1801,"open":1802,"high":1803,"low":1804,"close":1805,"change":1806,"percent_change":618,"volume":1807,"transactions":9,"vwap":1805},"2026-01-13",117.9,118.78,115.16,115.54,-1.55,442900,{"date":1809,"open":1810,"high":603,"low":1810,"close":1811,"change":781,"percent_change":1745,"volume":1812,"transactions":9,"vwap":1811},"2026-01-12",114.94,117.089996,375000,{"date":1814,"open":1815,"high":1816,"low":1399,"close":1817,"change":1818,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1817},"2026-01-09",114.27,116.35,115.029999,2.73,2.43,401900,{"date":1822,"open":1823,"high":1824,"low":1825,"close":1826,"change":1827,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1826},"2026-01-08",112.029999,113.44,109.9,112.3,1.85,1.67,308700,{"date":1831,"open":1832,"high":1833,"low":1834,"close":1835,"change":1836,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1835},"2026-01-07",116.050003,116.21,106.605,110.45,-4.88,-4.23,689900,{"date":1840,"open":1841,"high":1842,"low":1843,"close":1844,"change":1845,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1844},"2026-01-06",112.84,115.55,107.98,115.33,1.59,1.4,536300,{"date":1849,"open":1850,"high":1851,"low":1852,"close":1853,"change":1854,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1853},"2026-01-05",111.95,115.555,111.425,113.74,1.58,1.41,375200,{"date":1858,"open":1859,"high":1860,"low":1861,"close":1292,"change":1862,"percent_change":1186,"volume":1863,"transactions":9,"vwap":1292},"2026-01-02",108.72,113.65,108.605,3.61,275600,{"date":1865,"open":1866,"high":524,"low":1867,"close":1868,"change":879,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1868},"2025-12-31",110.14,108.455,108.55,-1.31,403400,{"date":1872,"open":1873,"high":153,"low":1874,"close":1875,"change":1876,"percent_change":879,"volume":1877,"transactions":9,"vwap":1875},"2025-12-30",111.11,109.47,109.99,-1.61,306300,{"date":1879,"open":1880,"high":1881,"low":1029,"close":1088,"change":1882,"percent_change":67,"volume":1883,"transactions":9,"vwap":1088},"2025-12-29",111.94,113.019997,-1.47,282200,{"date":1885,"open":1886,"high":1887,"low":1888,"close":1889,"change":1890,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1889},"2025-12-26",110.95,113.53,109.623,113.07,1.06,0.95,303500,{"date":1894,"open":1895,"high":554,"low":1896,"close":1897,"change":1898,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1897},"2025-12-24",110.94,110.87,112.010002,0.02,392300,{"date":1901,"open":1902,"high":1903,"low":1904,"close":1905,"change":1906,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1905},"2025-12-23",111.62,113.83,110.33,111.99,-0.07,-0.06,547700,{"date":1910,"open":1911,"high":605,"low":1912,"close":1417,"change":1913,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1417},"2025-12-22",109.54,109.5,2.93,2.68,462300,{"date":1917,"open":1918,"high":1919,"low":1920,"close":1921,"change":1922,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1921},"2025-12-19",108.91,111.37,108.56,109.13,0.05,768600,{"date":1925,"open":1926,"high":1927,"low":860,"close":1928,"change":1929,"percent_change":1241,"volume":1930,"transactions":9,"vwap":1928},"2025-12-18",110.84,112.105,109.080002,0.67,495400,{"date":1932,"open":1933,"high":1934,"low":689,"close":1935,"change":1936,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1935},"2025-12-17",113.45,113.771,108.41,-5.02,-4.43,695800,{"date":1940,"open":1941,"high":973,"low":1942,"close":1021,"change":1943,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1021},"2025-12-16",111.029999,107.93,3.44,3.13,760500,{"date":1947,"open":1948,"high":1949,"low":1950,"close":1875,"change":1951,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1875},"2025-12-15",110.26,112.615,109.35,-0.09,-0.08,765600,{"date":1955,"open":1956,"high":1957,"low":1958,"close":1959,"change":53,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1959},"2025-12-12",110.83,111.735,107.475,110.080002,0.09,734800,{"date":1963,"open":1964,"high":1965,"low":1966,"close":1967,"change":1943,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1967},"2025-12-11",107.07,110.425,106.41,109.98,3.23,424300,{"date":1971,"open":1972,"high":1973,"low":1974,"close":1975,"change":1700,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1975},"2025-12-10",103.8,107.83,102.29,106.54,2.84,504600,{"date":1979,"open":1980,"high":1392,"low":1981,"close":1982,"change":823,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1982},"2025-12-09",104.21,102.67,103.6,-0.59,393200,{"date":1986,"open":798,"high":970,"low":1987,"close":1980,"change":1329,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1980},"2025-12-08",101.5,1.14,715300,{"date":1991,"open":1992,"high":1993,"low":1994,"close":1995,"change":692,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1995},"2025-12-05",104.91,105.099998,102.775,103.040001,-2.22,270800,{"date":1999,"open":2000,"high":2001,"low":2002,"close":2003,"change":2004,"percent_change":2005,"volume":2006,"transactions":9,"vwap":2003},"2025-12-04",104.5,105.643,103.57,105.38,0.38,0.36,262200,{"date":2008,"open":2009,"high":2010,"low":2011,"close":449,"change":2012,"percent_change":1670,"volume":2013,"transactions":9,"vwap":449},"2025-12-03",105.9,106.75,103.089996,-0.34,333800,{"date":2015,"open":2016,"high":1921,"low":2017,"close":2018,"change":2019,"percent_change":1321,"volume":2020,"transactions":9,"vwap":2018},"2025-12-02",108.17,104.679,105.34,-2.83,345600,{"date":2022,"open":2023,"high":1896,"low":2024,"close":2016,"change":1312,"percent_change":2025,"volume":2026,"transactions":9,"vwap":2016},"2025-12-01",107.32,104.988,-0.76,673900,{"date":2028,"open":1359,"high":1359,"low":2029,"close":472,"change":2030,"percent_change":1543,"volume":2031,"transactions":9,"vwap":472},"2025-11-28",107.825,0.6,309700,{"date":2033,"open":449,"high":860,"low":2034,"close":2035,"change":2036,"percent_change":2037,"volume":2038,"transactions":9,"vwap":2035},"2025-11-26",104.215,108.4,2.6,2.46,600900,{"date":2040,"open":2041,"high":2042,"low":2043,"close":2044,"change":1338,"percent_change":2045,"volume":2046,"transactions":9,"vwap":2044},"2025-11-25",103.89,106.080002,102.57,105.8,2.28,513700,{"date":2048,"open":2049,"high":2050,"low":2051,"close":2052,"change":2045,"percent_change":307,"volume":2053,"transactions":9,"vwap":2052},"2025-11-24",100.62,104.15,100.363,103.44,536700,{"date":2055,"open":2056,"high":2057,"low":2058,"close":2059,"change":152,"percent_change":152,"volume":2060,"transactions":9,"vwap":2059},"2025-11-21",99.55,102.2,96.31,101.16,1048400,{"date":2062,"open":2063,"high":828,"low":2064,"close":2065,"change":2066,"percent_change":2067,"volume":2068,"transactions":9,"vwap":2065},"2025-11-20",100.15,95.0049973,100.43,-3.76,-3.61,1527300,{"date":2070,"open":2071,"high":1382,"low":2072,"close":2073,"change":1466,"percent_change":2074,"volume":2075,"transactions":9,"vwap":2073},"2025-11-19",106.5,104.080002,104.19,-1.06,352500,{"date":2077,"open":2078,"high":2079,"low":2080,"close":2081,"change":2082,"percent_change":1662,"volume":2083,"transactions":9,"vwap":2081},"2025-11-18",103.029999,106.12,102.4,105.31,0.86,326500,{"date":2085,"open":2086,"high":2087,"low":2088,"close":2089,"change":1692,"percent_change":1996,"volume":2090,"transactions":9,"vwap":2089},"2025-11-17",106.59,107.4,103.25,104.45,234800,{"date":2092,"open":2093,"high":2094,"low":2095,"close":2096,"change":2097,"percent_change":2098,"volume":2099,"transactions":9,"vwap":2096},"2025-11-14",103.48,108.205,101.18,106.82,0.7,0.66,466800,{"date":2101,"open":1014,"high":2102,"low":2103,"close":2079,"change":2104,"percent_change":2105,"volume":2106,"transactions":9,"vwap":2079},"2025-11-13",111.080002,104.63,-5.56,-4.98,434900,{"date":2108,"open":2109,"high":2110,"low":501,"close":1106,"change":2111,"percent_change":2112,"volume":2113,"transactions":9,"vwap":1106},"2025-11-12",110.32,113.065002,1.25,1.13,292900,{"date":2115,"open":2116,"high":2116,"low":1911,"close":1302,"change":2117,"percent_change":2118,"volume":2119,"transactions":9,"vwap":1302},"2025-11-11",112.88,-3.72,-3.26,414200,{"date":2121,"open":2122,"high":2123,"low":2124,"close":2125,"change":2126,"percent_change":2127,"volume":2128,"transactions":9,"vwap":2125},"2025-11-10",112.74,115.039001,111.15,114.15,2.78,2.5,312000,{"date":2130,"open":2131,"high":2131,"low":2132,"close":1919,"change":2133,"percent_change":1869,"volume":2134,"transactions":9,"vwap":1919},"2025-11-07",112.47,106.42,-1.475,371100,{"date":2136,"open":2137,"high":471,"low":2138,"close":2139,"change":2140,"percent_change":841,"volume":2141,"transactions":9,"vwap":2139},"2025-11-06",115.67,111.66,112.845,-2.005,344700,{"date":2143,"open":2144,"high":471,"low":2145,"close":1013,"change":2146,"percent_change":1023,"volume":2147,"transactions":9,"vwap":1013},"2025-11-05",112.21,111.91,2.83,301500,{"date":2149,"open":1334,"high":2150,"low":2151,"close":2152,"change":2153,"percent_change":1806,"volume":2154,"transactions":9,"vwap":2152},"2025-11-04",113.84,110,112.019997,-1.765,417800,{"date":2156,"open":2157,"high":2158,"low":2159,"close":2160,"change":2161,"percent_change":2162,"volume":2163,"transactions":9,"vwap":2160},"2025-11-03",114.83,116.62,112.675,113.785,-0.565,-0.49,279300,{"date":2165,"open":2166,"high":2167,"low":861,"close":2168,"change":1828,"percent_change":2169,"volume":2170,"transactions":9,"vwap":2168},"2025-10-31",112.66,115.025002,114.35,1.48,409900,{"date":2172,"open":2137,"high":2173,"low":2174,"close":2175,"change":2176,"percent_change":2177,"volume":2178,"transactions":9,"vwap":2175},"2025-10-30",117.16,111.34,112.68,-3.52,-3.03,426200,{"date":2180,"open":2181,"high":2182,"low":2183,"close":2184,"change":2185,"percent_change":2186,"volume":2187,"transactions":9,"vwap":2184},"2025-10-29",117.95,118.665,113.75,116.2,-1.46,-1.24,391100,{"date":2189,"open":2190,"high":2191,"low":2192,"close":1522,"change":2193,"percent_change":2194,"volume":2195,"transactions":9,"vwap":1522},"2025-10-28",116.73,117.73,114.61,0.8,0.68,204300,{"date":2197,"open":1481,"high":2198,"low":2199,"close":2200,"change":2201,"percent_change":2202,"volume":2203,"transactions":9,"vwap":2200},"2025-10-27",120.115,115.92,116.86,-1.13,-0.96,278600,{"date":2205,"open":2206,"high":2207,"low":1697,"close":2208,"change":2209,"percent_change":916,"volume":2210,"transactions":9,"vwap":2208},"2025-10-24",119.68,122.45,117.99,1.98,492200,{"date":2212,"open":2213,"high":2214,"low":1438,"close":2215,"change":2216,"percent_change":897,"volume":2217,"transactions":9,"vwap":2215},"2025-10-23",119.16,120.82,116.010002,-3.5,381200,{"date":2219,"open":911,"high":2220,"low":2221,"close":1497,"change":2222,"percent_change":2223,"volume":2224,"transactions":9,"vwap":1497},"2025-10-22",126.99,117.51,-2.59,-2.12,621900,{"date":2226,"open":2227,"high":2228,"low":2229,"close":2230,"change":2231,"percent_change":2232,"volume":2233,"transactions":9,"vwap":2230},"2025-10-21",118.79,122.98,117.155,122.099998,4.39,3.73,480700,{"date":2235,"open":2236,"high":2237,"low":2238,"close":1309,"change":2239,"percent_change":2240,"volume":2241,"transactions":9,"vwap":1309},"2025-10-20",116.88,119.7,116.24,2.7,2.35,303900,{"date":2243,"open":2244,"high":2245,"low":2246,"close":2247,"change":212,"percent_change":1725,"volume":2248,"transactions":9,"vwap":2247},"2025-10-17",115.2,116.82,113.66,115.010002,762400,{"date":2250,"open":1319,"high":1071,"low":2251,"close":2252,"change":1669,"percent_change":2253,"volume":2254,"transactions":9,"vwap":2252},"2025-10-16",114.07,115.59,-0.35,465100,{"date":2256,"open":2257,"high":2258,"low":2259,"close":471,"change":2260,"percent_change":2261,"volume":2262,"transactions":9,"vwap":471},"2025-10-15",122.31,124.19,115.11,-7.83,-6.32,780100,{"date":2264,"open":2265,"high":2266,"low":884,"close":2267,"change":2268,"percent_change":2269,"volume":2270,"transactions":9,"vwap":2267},"2025-10-14",121.87,125.407,123.83,-0.18,-0.15,291800,{"date":2272,"open":2273,"high":2274,"low":2275,"close":2276,"change":224,"percent_change":2277,"volume":2278,"transactions":9,"vwap":2276},"2025-10-13",125.37,127.72,123.37,124.010002,0.84,244100,{"date":2280,"open":1261,"high":2281,"low":2282,"close":2228,"change":2283,"percent_change":982,"volume":2284,"transactions":9,"vwap":2228},"2025-10-10",125.57,120.43,1.675,477400,{"date":2286,"open":2287,"high":2288,"low":2289,"close":2290,"change":2291,"percent_change":2292,"volume":2293,"transactions":9,"vwap":2290},"2025-10-09",125.019997,125.535,120.945,121.305,-3.825,-3.06,402700,{"date":2295,"open":2296,"high":2297,"low":1119,"close":2298,"change":2299,"percent_change":2300,"volume":2301,"transactions":9,"vwap":2298},"2025-10-08",121.94,125.3,125.13,3.34,2.74,607000,{"date":2303,"open":2304,"high":2305,"low":2306,"close":2307,"change":692,"percent_change":2308,"volume":2309,"transactions":9,"vwap":2307},"2025-10-07",124.59,125.35,120.099998,121.79,-1.89,433700,{"date":2311,"open":2312,"high":2312,"low":2313,"close":2314,"change":412,"percent_change":880,"volume":2315,"transactions":9,"vwap":2314},"2025-10-06",126.91,122.67,124.13,493600,{"date":2317,"open":2318,"high":2318,"low":2319,"close":1286,"change":2320,"percent_change":2321,"volume":2322,"transactions":9,"vwap":1286},"2025-10-03",127.7,124.8,-1,-0.79,256400,{"date":2324,"open":2325,"high":2326,"low":945,"close":1260,"change":2327,"percent_change":2328,"volume":2329,"transactions":9,"vwap":1260},"2025-10-02",125.48,127.5,1.88,1.51,405500,{"date":2331,"open":2332,"high":2333,"low":2334,"close":2335,"change":264,"percent_change":2336,"volume":2337,"transactions":9,"vwap":2335},"2025-10-01",126.61,127.029999,124.73,124.76,-1.76,285800,{"date":2339,"open":2340,"high":2341,"low":2342,"close":2343,"change":1458,"percent_change":2344,"volume":2345,"transactions":9,"vwap":2343},"2025-09-30",127.14,128.12,124.7,127,-0.11,390400,{"date":2347,"open":2348,"high":2348,"low":2349,"close":2340,"change":2350,"percent_change":1402,"volume":2351,"transactions":9,"vwap":2340},"2025-09-29",129.46001,126.24,-0.86,293000,{"date":2353,"open":2354,"high":2355,"low":2356,"close":2357,"change":2358,"percent_change":1922,"volume":2359,"transactions":9,"vwap":2357},"2025-09-26",127.91,129.255,127.17,128,0.06,263500,{"date":2361,"open":2362,"high":2363,"low":2342,"close":2364,"change":2074,"percent_change":2365,"volume":2366,"transactions":9,"vwap":2364},"2025-09-25",127.18,128.52,127.94,-0.82,368300,{"date":2368,"open":2369,"high":2370,"low":2371,"close":1609,"change":2372,"percent_change":2373,"volume":2374,"transactions":9,"vwap":1609},"2025-09-24",132.92,133.16,127.77,-3.92,-2.95,460600,{"date":2376,"open":2377,"high":2378,"low":2379,"close":2369,"change":2380,"percent_change":1304,"volume":2381,"transactions":9,"vwap":2369},"2025-09-23",136.74001,138.89999,132.8,-3.82,905700,{"date":2383,"open":1547,"high":2384,"low":2385,"close":2377,"change":2386,"percent_change":2387,"volume":2388,"transactions":9,"vwap":2377},"2025-09-22",137.22,132.84,3.07,2.3,572000,{"date":2390,"open":2391,"high":2392,"low":2393,"close":2394,"change":2395,"percent_change":2396,"volume":2397,"transactions":9,"vwap":2394},"2025-09-19",131.87,135.32001,130.83,133.67,2.85,2.18,796700,{"date":2399,"open":2400,"high":2401,"low":2402,"close":2403,"change":2404,"percent_change":2405,"volume":2406,"transactions":9,"vwap":2403},"2025-09-18",126.84,132.36,126.5,130.82001,4.79,3.8,374700,{"date":2408,"open":2409,"high":2410,"low":2335,"close":2411,"change":90,"percent_change":2412,"volume":2413,"transactions":9,"vwap":2411},"2025-09-17",125.19,130.014999,126.029999,0.9,394600,{"date":2415,"open":2416,"high":2417,"low":945,"close":2418,"change":660,"percent_change":1466,"volume":2419,"transactions":9,"vwap":2418},"2025-09-16",126.26,126.58,124.91,285700,{"date":2421,"open":1201,"high":2422,"low":2423,"close":2424,"change":90,"percent_change":108,"volume":2425,"transactions":9,"vwap":2424},"2025-09-15",128.86,124.525,126.32,519700,{"date":2427,"open":2428,"high":946,"low":2429,"close":2430,"change":2431,"percent_change":2432,"volume":2433,"transactions":9,"vwap":2430},"2025-09-12",124.3,123.56,125.2,0.29,0.23,335500,{"date":2435,"open":2436,"high":2437,"low":2438,"close":2418,"change":1075,"percent_change":2439,"volume":2440,"transactions":9,"vwap":2418},"2025-09-11",124.050003,125.675,123.43,0.85,395600,{"date":2442,"open":2443,"high":2444,"low":2445,"close":2446,"change":2447,"percent_change":941,"volume":2448,"transactions":9,"vwap":2446},"2025-09-10",122.26,125.035004,121.235,123.86,3.05,378100,{"date":2450,"open":2451,"high":2452,"low":2453,"close":2454,"change":2455,"percent_change":889,"volume":2456,"transactions":9,"vwap":2454},"2025-09-09",122.41,123.725,119.47,120.81,-2.67,373100,{"date":2458,"open":2459,"high":2460,"low":940,"close":2461,"change":2462,"percent_change":2463,"volume":2464,"transactions":9,"vwap":2461},"2025-09-08",123.080002,123.9,123.48,1.02,0.83,359300,{"date":2466,"open":2467,"high":2468,"low":2469,"close":2470,"change":2462,"percent_change":2277,"volume":2471,"transactions":9,"vwap":2470},"2025-09-05",123.26,123.754,117.298,122.46,308300,{"date":2473,"open":2474,"high":2475,"low":2476,"close":2477,"change":2478,"percent_change":2479,"volume":2480,"transactions":9,"vwap":2477},"2025-09-04",117.13,121.67,116.445,121.44,5.58,4.82,600300,{"date":2482,"open":2483,"high":2227,"low":2484,"close":2485,"change":1484,"percent_change":2486,"volume":2487,"transactions":9,"vwap":2485},"2025-09-03",118.040001,115.445,115.86,-2.07,339300,{"date":2489,"open":2490,"high":2491,"low":1079,"close":2492,"change":2493,"percent_change":2494,"volume":2495,"transactions":9,"vwap":2492},"2025-09-02",117.42,119.099998,118.31,-1.59,-1.33,340700,{"date":2497,"open":2498,"high":2498,"low":2499,"close":2500,"change":2501,"percent_change":2502,"volume":2503,"transactions":9,"vwap":2500},"2025-08-29",121.21,117.19,119.9,-1.57,-1.29,320400,{"date":2505,"open":2506,"high":920,"low":2507,"close":2508,"change":2509,"percent_change":856,"volume":2510,"transactions":9,"vwap":2508},"2025-08-28",121.96,121.040001,121.47,0.19,348000,{"date":2512,"open":940,"high":929,"low":877,"close":2513,"change":2320,"percent_change":2365,"volume":2514,"transactions":9,"vwap":2513},"2025-08-27",121.28,329100,{"date":2516,"open":2517,"high":2518,"low":2519,"close":2520,"change":2521,"percent_change":2522,"volume":2523,"transactions":9,"vwap":2520},"2025-08-26",121.099998,122.9,119.31,122.28,1.16,0.96,401200,{"date":2525,"open":2526,"high":2527,"low":2528,"close":2529,"change":907,"percent_change":253,"volume":2530,"transactions":9,"vwap":2529},"2025-08-25",120.52,121.58,119.64,121.12,420600,{"date":2532,"open":1308,"high":1503,"low":1308,"close":2533,"change":671,"percent_change":2534,"volume":2535,"transactions":9,"vwap":2533},"2025-08-22",120.6,3.98,899200,{"date":2537,"open":2538,"high":962,"low":2538,"close":1471,"change":505,"percent_change":1075,"volume":2539,"transactions":9,"vwap":1471},"2025-08-21",114.25,582000,{"date":2541,"open":2542,"high":2543,"low":2544,"close":2545,"change":2546,"percent_change":2547,"volume":2548,"transactions":9,"vwap":2545},"2025-08-20",111.46,115.68,109.928,114.78,3.32,2.98,640600,{"date":2550,"open":2551,"high":2552,"low":2553,"close":2542,"change":1913,"percent_change":2239,"volume":2554,"transactions":9,"vwap":2542},"2025-08-19",107.57,112.23,106.21,731500,{"date":2556,"open":2557,"high":1911,"low":1005,"close":667,"change":2522,"percent_change":108,"volume":2558,"transactions":9,"vwap":667},"2025-08-18",106.63,1027300,{"date":2560,"open":2561,"high":2562,"low":2563,"close":2551,"change":2564,"percent_change":2565,"volume":2566,"transactions":9,"vwap":2551},"2025-08-15",112.45,112.62,107.23,-5.05,-4.48,591000,{"date":2568,"open":2569,"high":2570,"low":1826,"close":2562,"change":1450,"percent_change":2571,"volume":2572,"transactions":9,"vwap":2562},"2025-08-14",115.24,116.67,-3.04,423100,{"date":2574,"open":2575,"high":2576,"low":2577,"close":1375,"change":412,"percent_change":1248,"volume":2578,"transactions":9,"vwap":1375},"2025-08-13",118.81,119.985,113.5,881200,{"date":2580,"open":1036,"high":2581,"low":1013,"close":1522,"change":1476,"percent_change":1862,"volume":2582,"transactions":9,"vwap":1522},"2025-08-12",119.2,627200,{"date":2584,"open":1414,"high":2585,"low":2586,"close":1335,"change":2587,"percent_change":2588,"volume":2589,"transactions":9,"vwap":1335},"2025-08-11",116.53,112.264,1.34,1.19,765200,{"date":2591,"open":2592,"high":2593,"low":2594,"close":1431,"change":2595,"percent_change":1432,"volume":2596,"transactions":9,"vwap":1431},"2025-08-08",107.99,112.82,107.42,7.63,978600,{"date":2598,"open":2599,"high":2600,"low":2601,"close":2602,"change":2603,"percent_change":2604,"volume":2605,"transactions":9,"vwap":2602},"2025-08-07",101.93,105.059998,96.16,104.59,11.16,11.94,1101500,{"date":2607,"open":2608,"high":2609,"low":2610,"close":2611,"change":2612,"percent_change":2613,"volume":2614,"transactions":9,"vwap":2611},"2025-08-06",96.66,97.15,93.22,93.43,-3.575,-3.69,620300,{"date":2616,"open":2617,"high":2618,"low":2619,"close":2620,"change":2621,"percent_change":2622,"volume":2623,"transactions":9,"vwap":2620},"2025-08-05",96.33,97.21,94.3,97.0049973,2.245,2.37,618200,{"date":2625,"open":2626,"high":2627,"low":2628,"close":2629,"change":745,"percent_change":2630,"volume":2631,"transactions":9,"vwap":2629},"2025-08-04",97.22,98.040001,93.41,94.76,-0.21,529900,{"date":2633,"open":2634,"high":2635,"low":2636,"close":2637,"change":2638,"percent_change":2639,"volume":2640,"transactions":9,"vwap":2637},"2025-08-01",98.37,99.059998,94.42,94.96,-5.89,-5.84,1007800,{"date":2642,"open":2643,"high":1982,"low":2644,"close":2645,"change":2373,"percent_change":1754,"volume":2646,"transactions":9,"vwap":2645},"2025-07-31",103.22,100.19,100.85,502100,{"date":2648,"open":2649,"high":2650,"low":846,"close":1972,"change":2651,"percent_change":1845,"volume":2652,"transactions":9,"vwap":1972},"2025-07-30",102.76,103.92,1.62,467600,{"date":2654,"open":2655,"high":769,"low":2656,"close":2657,"change":2658,"percent_change":2658,"volume":2659,"transactions":9,"vwap":2657},"2025-07-29",103.34,101.47,102.18,0.04,461900,{"date":2661,"open":2662,"high":2662,"low":2663,"close":2664,"change":2665,"percent_change":2666,"volume":2667,"transactions":9,"vwap":2664},"2025-07-28",106.97,101.53,102.14,-3.3,-3.13,509200,{"date":2669,"open":2670,"high":2671,"low":2672,"close":2673,"change":1733,"percent_change":782,"volume":2674,"transactions":9,"vwap":2673},"2025-07-25",104.28,107.26,103.425,105.44,287400,{"date":2676,"open":2677,"high":2678,"low":2043,"close":2679,"change":2202,"percent_change":1031,"volume":2680,"transactions":9,"vwap":2679},"2025-07-24",104.25,104.422,103.36,355900,{"date":2682,"open":2677,"high":2683,"low":1982,"close":2684,"change":2193,"percent_change":2685,"volume":2686,"transactions":9,"vwap":2684},"2025-07-23",106.263,104.32,0.77,307400,{"date":2688,"open":2689,"high":2689,"low":2690,"close":2691,"change":2692,"percent_change":2693,"volume":2694,"transactions":9,"vwap":2691},"2025-07-22",105.83,100.24,103.52,-3.16,-2.96,597800,{"date":2696,"open":2697,"high":2698,"low":2699,"close":2700,"change":2701,"percent_change":1312,"volume":2702,"transactions":9,"vwap":2700},"2025-07-21",108.029999,108.845,103.566,106.68,-0.89,569200,{"date":2704,"open":2705,"high":2706,"low":2707,"close":2551,"change":2708,"percent_change":2709,"volume":2710,"transactions":9,"vwap":2551},"2025-07-18",114.54,114.735,106.56,-5.24,-4.64,809100,{"date":2712,"open":2102,"high":2713,"low":2714,"close":2715,"change":2716,"percent_change":1186,"volume":2717,"transactions":9,"vwap":2715},"2025-07-17",113.95,109.76,112.81,3.64,1025000,{"date":2719,"open":2720,"high":1037,"low":2721,"close":1022,"change":1362,"percent_change":1363,"volume":2722,"transactions":9,"vwap":1022},"2025-07-16",107.19,105.035004,457400,{"date":2724,"open":2725,"high":2726,"low":2727,"close":2728,"change":1542,"percent_change":2729,"volume":2730,"transactions":9,"vwap":2728},"2025-07-15",106.61,108.22,104.49,106.18,0.71,441200,{"date":2732,"open":2733,"high":2734,"low":2733,"close":2735,"change":484,"percent_change":2509,"volume":2736,"transactions":9,"vwap":2735},"2025-07-14",104.87,107.29,105.43,430800,{"date":2738,"open":2089,"high":2739,"low":2740,"close":2741,"change":174,"percent_change":174,"volume":2742,"transactions":9,"vwap":2741},"2025-07-11",106.67,103.82,105.23,271300,{"date":2744,"open":2745,"high":2746,"low":2747,"close":2748,"change":2194,"percent_change":906,"volume":2749,"transactions":9,"vwap":2748},"2025-07-10",105.040001,106.07,101.82,105.26,323300,{"date":2751,"open":2752,"high":2753,"low":2754,"close":2755,"change":1784,"percent_change":2756,"volume":2757,"transactions":9,"vwap":2755},"2025-07-09",103.98,105.125,101.83,104.58,1.99,414400,{"date":2759,"open":2760,"high":2761,"low":2762,"close":2763,"change":2764,"percent_change":2765,"volume":2766,"transactions":9,"vwap":2763},"2025-07-08",107.16,107.535,100,102.54,-4.62,-4.31,579900,{"date":2768,"open":2769,"high":2770,"low":2739,"close":2760,"change":2771,"percent_change":2201,"volume":2772,"transactions":9,"vwap":2760},"2025-07-07",107.65,109.57,-1.22,250900,{"date":2774,"open":2023,"high":1429,"low":2775,"close":2776,"change":2777,"percent_change":2778,"volume":2779,"transactions":9,"vwap":2776},"2025-07-03",106.95,108.38,2.26,2.13,185800,{"date":2781,"open":2103,"high":2086,"low":2782,"close":2079,"change":2783,"percent_change":2784,"volume":2785,"transactions":9,"vwap":2079},"2025-07-02",104.13,1.43,1.37,386200,{"date":2787,"open":2788,"high":2086,"low":2789,"close":2790,"change":2493,"percent_change":2791,"volume":2792,"transactions":9,"vwap":2790},"2025-07-01",105.12,101.437,104.69,-1.5,485700,{"date":2794,"open":2795,"high":2796,"low":449,"close":2797,"change":2798,"percent_change":2799,"volume":2800,"transactions":9,"vwap":2797},"2025-06-30",106.85,108.050003,106.28,0.28,0.26,726200,{"date":2802,"open":2803,"high":2804,"low":2805,"close":1358,"change":390,"percent_change":357,"volume":2806,"transactions":9,"vwap":1358},"2025-06-27",109.15,110.16,105.98,1285600,{"date":2808,"open":2809,"high":1875,"low":1358,"close":855,"change":2756,"percent_change":2327,"volume":2810,"transactions":9,"vwap":855},"2025-06-26",107.62,248000,{"date":2812,"open":1406,"high":2813,"low":2814,"close":2815,"change":2816,"percent_change":2817,"volume":1249,"transactions":9,"vwap":2815},"2025-06-25",110.9,105.68,106.099998,-4.08,-3.7,{"date":2819,"open":2820,"high":1681,"low":2821,"close":2822,"change":2823,"percent_change":999,"volume":2824,"transactions":9,"vwap":2822},"2025-06-24",108.86,107.84,110.18,3.08,726400,{"date":2826,"open":2827,"high":2828,"low":2829,"close":2830,"change":2831,"percent_change":2832,"volume":2833,"transactions":9,"vwap":2830},"2025-06-23",101.88,107.216,101.7,107.099998,4.76,4.65,668000,{"date":2835,"open":2836,"high":2837,"low":2838,"close":2839,"change":2840,"percent_change":2841,"volume":2842,"transactions":9,"vwap":2839},"2025-06-20",104.34,105.71,100.765,102.34,-1.21,-1.17,743100,{"date":2844,"open":2845,"high":700,"low":2846,"close":2847,"change":1402,"percent_change":213,"volume":2848,"transactions":9,"vwap":2847},"2025-06-18",103.77,103.28,103.55,590400,{"date":2850,"open":2851,"high":635,"low":2852,"close":2853,"change":2701,"percent_change":2854,"volume":2855,"transactions":9,"vwap":2853},"2025-06-17",103.83,103.504,104.22,-0.85,432500,{"date":2857,"open":2858,"high":2859,"low":2860,"close":2861,"change":958,"percent_change":2862,"volume":2863,"transactions":9,"vwap":2861},"2025-06-16",105.19,107.029999,104.62,105.11,1.39,360900,{"date":2865,"open":680,"high":2861,"low":2043,"close":407,"change":649,"percent_change":1247,"volume":2866,"transactions":9,"vwap":407},"2025-06-13",365400,{"date":2868,"open":2000,"high":2869,"low":2727,"close":2081,"change":906,"percent_change":1241,"volume":2870,"transactions":9,"vwap":2081},"2025-06-12",105.915,426000,{"date":2872,"open":2873,"high":1368,"low":2874,"close":2875,"change":2045,"percent_change":608,"volume":2876,"transactions":9,"vwap":2875},"2025-06-11",102.92,102.125,104.66,405000,{"date":2878,"open":2879,"high":2880,"low":2881,"close":2882,"change":2883,"percent_change":1996,"volume":2884,"transactions":9,"vwap":2882},"2025-06-10",105.84,105.945,98.65,102.38,-2.32,805800,{"date":2886,"open":2887,"high":2888,"low":2889,"close":2890,"change":2891,"percent_change":2892,"volume":2893,"transactions":9,"vwap":2890},"2025-06-09",111.59,111.98,104.57,104.7,-5.66,-5.13,679100,{"date":2895,"open":2896,"high":2897,"low":2898,"close":1796,"change":75,"percent_change":2899,"volume":2900,"transactions":9,"vwap":1796},"2025-06-06",109.52,110.91,107.966,2.02,642000,{"date":2902,"open":2000,"high":2903,"low":2904,"close":2016,"change":2905,"percent_change":2906,"volume":2907,"transactions":9,"vwap":2016},"2025-06-05",108.39,103.72,4.12,3.96,635500,{"date":2909,"open":2910,"high":2911,"low":827,"close":2912,"change":2913,"percent_change":1565,"volume":2914,"transactions":9,"vwap":2912},"2025-06-04",105.010002,106.309,104.050003,-0.98,364900,{"date":2916,"open":2917,"high":2918,"low":2919,"close":2920,"change":1846,"percent_change":2921,"volume":2922,"transactions":9,"vwap":2920},"2025-06-03",104.79,106.16,104.014999,105.029999,1.35,348300,{"date":2924,"open":2790,"high":2925,"low":2926,"close":2927,"change":2074,"percent_change":2928,"volume":2929,"transactions":9,"vwap":2927},"2025-06-02",106.032997,102.13,103.63,-1.01,596300,{"date":2931,"open":1995,"high":2932,"low":2933,"close":2790,"change":2328,"percent_change":2934,"volume":2935,"transactions":9,"vwap":2790},"2025-05-30",105.54,100.98,1.46,352200,{"date":2937,"open":2938,"high":2939,"low":2940,"close":2941,"change":1484,"percent_change":2883,"volume":2942,"transactions":9,"vwap":2941},"2025-05-29",107.28,108.43,102.69,103.18,463800,{"date":2944,"open":689,"high":2945,"low":2946,"close":2947,"change":67,"percent_change":2771,"volume":2948,"transactions":9,"vwap":2947},"2025-05-28",107.79,104.586,105.63,819400,{"date":2950,"open":668,"high":2951,"low":2952,"close":2953,"change":2231,"percent_change":2954,"volume":2955,"transactions":9,"vwap":2953},"2025-05-27",106.99,103.485,106.93,4.28,617500,{"date":2957,"open":2958,"high":2691,"low":2959,"close":2763,"change":2960,"percent_change":123,"volume":2961,"transactions":9,"vwap":2763},"2025-05-23",98.81,98.327,2.12,249900,{"date":2963,"open":2964,"high":2965,"low":2966,"close":2967,"change":2186,"percent_change":2771,"volume":2968,"transactions":9,"vwap":2967},"2025-05-22",100.37,100.92,98.21,100.42,331700,{"date":2970,"open":2971,"high":2972,"low":2964,"close":2973,"change":147,"percent_change":147,"volume":2974,"transactions":9,"vwap":2973},"2025-05-21",100.58,103.53,101.66,361900,{"date":2976,"open":2977,"high":2978,"low":2095,"close":732,"change":2630,"percent_change":2630,"volume":2979,"transactions":9,"vwap":732},"2025-05-20",102.059998,102.959,254600,{"date":2981,"open":2982,"high":2983,"low":2984,"close":2977,"change":2985,"percent_change":2986,"volume":2987,"transactions":9,"vwap":2977},"2025-05-19",99.98,102.633,99,0.92,0.91,423400,{"date":2989,"open":2990,"high":2991,"low":2992,"close":2993,"change":915,"percent_change":2960,"volume":2994,"transactions":9,"vwap":2993},"2025-05-16",99.21,101.57,98.967,101.14,630100,{"date":2996,"open":2997,"high":2998,"low":2999,"close":3000,"change":3001,"percent_change":3001,"volume":3002,"transactions":9,"vwap":3000},"2025-05-15",100.029999,100.48,98.86,99.040001,-1.15,645300,{"date":3004,"open":3005,"high":2073,"low":3006,"close":2644,"change":3007,"percent_change":1234,"volume":3008,"transactions":9,"vwap":2644},"2025-05-14",103.74,99.25,-3.17,827900,{"date":3010,"open":3011,"high":3012,"low":3013,"close":2679,"change":2299,"percent_change":2299,"volume":3014,"transactions":9,"vwap":2679},"2025-05-13",100.94,104.53,100.32,820400,{"date":3016,"open":3017,"high":3018,"low":3019,"close":3020,"change":933,"percent_change":3021,"volume":3022,"transactions":9,"vwap":3020},"2025-05-12",99.99,101.44,96.63,100.019997,4.46,591600,{"date":3024,"open":3025,"high":3026,"low":3027,"close":3028,"change":3029,"percent_change":378,"volume":3030,"transactions":9,"vwap":3028},"2025-05-09",97,97.5,91.72,95.75,3.28,549600,{"date":3032,"open":3033,"high":3034,"low":3035,"close":3036,"change":3037,"percent_change":1363,"volume":3038,"transactions":9,"vwap":3036},"2025-05-08",91.76,93.385,88.88,92.47,2.54,774400,{"date":3040,"open":3041,"high":3042,"low":3043,"close":3044,"change":3045,"percent_change":3046,"volume":3047,"transactions":9,"vwap":3044},"2025-05-07",90.63,91.785,89.58,89.93,-1.23,-1.35,671400,{"date":3049,"open":3050,"high":3051,"low":3052,"close":3053,"change":3054,"percent_change":3055,"volume":3056,"transactions":9,"vwap":3053},"2025-05-06",88.18,91.84,87.79,91.16,1.81,2.03,519400,{"date":3058,"open":3059,"high":3060,"low":3061,"close":3062,"change":3063,"percent_change":3064,"volume":3065,"transactions":9,"vwap":3062},"2025-05-05",89,90.265,88.22,89.35,-0.22,-0.25,444500,{"date":3067,"open":3068,"high":3069,"low":3070,"close":3071,"change":1818,"percent_change":3072,"volume":3073,"transactions":9,"vwap":3071},"2025-05-02",87.029999,90.74,86.7,89.57,3.14,605700,{"date":3075,"open":3076,"high":3068,"low":3077,"close":3078,"change":3079,"percent_change":3080,"volume":3081,"transactions":9,"vwap":3078},"2025-05-01",83.35,83,86.84,4.7,5.72,505100,{"date":3083,"open":3084,"high":3085,"low":180,"close":3086,"change":3087,"percent_change":505,"volume":3088,"transactions":9,"vwap":3086},"2025-04-30",79.059998,82.63,82.14,0.97,317500,{"date":3090,"open":3091,"high":3092,"low":3093,"close":3094,"change":443,"percent_change":2729,"volume":3095,"transactions":9,"vwap":3094},"2025-04-29",80.68,82.18,78.76,81.17,333400,{"date":184,"open":3097,"high":3098,"low":3099,"close":3100,"change":2509,"percent_change":3101,"volume":3102,"transactions":9,"vwap":3100},80.41,81.45,78.97,80.6,0.24,264700]