[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ANIP":3,"homepage-market-summary":30,"stock-historical-ANIP":173},{"ticker":4,"date":5,"profile":6,"quote":14},"ANIP","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"ANI Pharmaceuticals, Inc.","Nasdaq",null,"PHARMACEUTICAL PREPARATIONS","ANI Pharmaceuticals Inc is a diversified biopharmaceutical company. It is focused on developing, manufacturing, and commercializing therapeutics through its Rare Disease business, which markets novel products in the areas of ophthalmology, rheumatology, nephrology, neurology, and pulmonology; and through its Generics and Brands businesses. The firm's product portfolio comprises Purified Cortrophin Gel, ILUVIEN, and YUTIQ (fluocinolone acetonide intravitreal implant), among others. Additionally, its Generics portfolio includes several products with a wide variety of indications. The company has two operating segments: Rare Disease and Brands, which derive maximum revenue, and Generics and Other. Geographically, it generates maximum revenue from the United States, followed by other markets.","970","Princeton, NJ",{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},72.18,73.16,73.27,71.73,72.96,-0.78,-1.07,300033.153897,7721,72.1902,450,4.8,104602.24526980455,15.1,6641,{"status":31,"indices":32,"watchlist":77,"sectors":99,"benchmarks":155},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":75,"sparkline":76,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":39,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":39,"sparkline":91,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":39,"sparkline":98,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":39},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":39},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":75},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":39},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":39},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":39},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":39},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":53,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":67,"is_up":39},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":174,"page":46,"page_size":175,"total_pages":46,"summary":176,"data":183},365,1000,{"period_high":177,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":15,"start_date":182,"end_date":5},99.5,56.71,398484,145446564.836772,4.68,"2025-04-22",[184,185,195,206,217,228,238,248,259,270,280,291,302,312,323,334,345,356,367,377,388,397,408,417,428,439,450,460,470,481,492,503,514,524,535,546,556,563,573,583,594,605,616,626,637,647,658,668,677,687,698,708,719,729,739,747,756,764,773,782,791,799,808,816,824,833,841,849,857,866,873,881,890,899,906,915,922,929,936,944,953,959,966,973,979,984,993,1000,1009,1015,1022,1030,1037,1044,1052,1060,1069,1076,1085,1093,1101,1108,1116,1125,1134,1143,1151,1157,1163,1170,1179,1186,1192,1199,1206,1215,1221,1227,1234,1242,1249,1253,1259,1263,1270,1277,1286,1293,1299,1307,1315,1321,1327,1335,1342,1349,1356,1362,1368,1377,1384,1391,1398,1404,1411,1416,1423,1429,1436,1440,1447,1456,1463,1471,1479,1485,1490,1498,1503,1511,1516,1523,1530,1537,1544,1549,1557,1563,1568,1574,1577,1585,1589,1595,1601,1607,1614,1623,1629,1636,1643,1650,1656,1665,1672,1680,1684,1689,1694,1701,1709,1714,1721,1727,1734,1740,1747,1754,1759,1767,1773,1779,1784,1790,1797,1804,1809,1815,1822,1829,1835,1841,1847,1853,1860,1869,1878,1883,1890,1894,1899,1906,1914,1921,1929,1936,1943,1952,1960,1966,1975,1983,1991,1998,2006,2013,2021,2028,2036,2043,2049,2055,2062,2068,2077,2084,2090,2098,2103,2110,2119,2127,2134,2142,2149,2155,2163,2169,2176,2183,2191,2197,2206,2212,2220,2227,2235,2244,2250,2258,2265,2272,2280,2287,2295,2303,2308,2313,2318,2324,2330,2337,2344,2351,2358,2365,2370,2375,2383,2391,2398,2406,2415,2422,2430,2437,2444,2452,2460,2466,2473,2481,2487,2494,2501,2509,2518,2527,2533,2540,2547,2553,2560,2567,2574,2580,2588,2597,2602,2611,2619,2625,2633,2639,2646,2654,2658,2666,2673,2679,2686,2693,2701,2709,2717,2725,2731,2738,2745,2752,2759,2766,2772,2780,2786,2793,2799,2806,2814,2822,2828,2835,2841,2846,2853,2860,2865,2872,2877,2883,2890,2897,2903,2911,2918],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":186,"open":187,"high":188,"low":189,"close":19,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-01",72.54,73.956,71.64,0.31,0.43,316691.979423,6340,72.821,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-30",73.01,73.84,72.3657,72.65,0.03,0.04,383955.617438,6422,72.8612,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-29",74.14,74.78,72.47,72.62,-2.21,-2.95,328842.675101,8419,72.7975,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-28",73.72,74.92,73.05,74.83,0.83,1.12,421726.84893,7497,74.4328,{"date":229,"open":230,"high":231,"low":232,"close":230,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-25",74,74.97,73.3,-0.04,-0.05,278678.431611,5736,74.079,{"date":239,"open":230,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-24",75.5,73.6859,74.04,-0.39,-0.52,368803.913467,10037,74.2949,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-23",77,78.855,74.21,74.43,-3.48,-4.47,433645.37401,9885,75.1815,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-22",78.49,79.315,76.575,77.91,-0.94,-1.19,469572.197966,10601,77.6599,{"date":271,"open":240,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-21",79.43,75,78.85,2.71,3.56,579335.4032,12675,78.4122,{"date":281,"open":282,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-18",75.88,77.41,74.205,76.14,0.75,0.99,1160357.29647,12257,76.0301,{"date":292,"open":293,"high":294,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-17",73.68,75.67,73.54,75.39,1.8,2.45,586046.75679,10659,75.1057,{"date":303,"open":304,"high":305,"low":304,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-16",72.21,73.86,73.59,1.48,2.05,431595.311098,10455,73.2877,{"date":313,"open":314,"high":315,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-15",70.89,72.24,69.995,72.11,1.71,2.43,365907.396263,8871,71.5818,{"date":324,"open":325,"high":326,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-14",70.79,71.87,70.15,70.4,0.21,0.3,301846.81141,7856,70.84,{"date":335,"open":336,"high":337,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-11",71.53,71.92,69.58,70.19,-1.27,-1.78,413599.63718,9129,70.4204,{"date":346,"open":347,"high":348,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-10",70.52,71.48,70.07,71.46,0.76,1.07,228892.368345,6587,70.8457,{"date":357,"open":358,"high":359,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-09",70.23,70.925,69.96,70.7,0.47,0.67,298342.084466,9105,70.5109,{"date":368,"open":369,"high":370,"low":371,"close":358,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-08",70.57,71.84,70.16,-1,-1.4,253677.396238,9677,70.503,{"date":378,"open":379,"high":380,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-04",71.35,72.055,71.115,71.23,-0.76,-1.06,219218.79006,6657,71.3823,{"date":389,"open":390,"high":391,"low":326,"close":392,"change":21,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-03",74.09,74.18,71.99,-1.46,337844.023385,8126,72.2047,{"date":398,"open":399,"high":400,"low":401,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-02",72.53,73.435,72.41,73.06,1.14,1.59,287485.610261,7799,73.024,{"date":409,"open":295,"high":410,"low":411,"close":337,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-09-01",74.99,71.56,-1.33,-1.82,580542.452602,10520,72.3667,{"date":418,"open":419,"high":420,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-31",72.81,73.53,71.77,73.25,0.42,0.58,340593.53945,7460,73.0251,{"date":429,"open":430,"high":431,"low":432,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-28",73.23,73.93,72.61,72.83,-0.68,-0.93,360970.551241,7352,73.1466,{"date":440,"open":441,"high":442,"low":443,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-27",73.735,74.5,73.24,73.51,-1.05,-1.41,316607.503967,10385,73.7471,{"date":451,"open":240,"high":452,"low":453,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-26",76.08,73.65,74.56,-1.09,-1.44,412007.868244,11703,74.3413,{"date":461,"open":462,"high":463,"low":464,"close":465,"change":307,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-25",74.24,75.84,73.56,75.65,2,811893.002948,11401,74.6792,{"date":471,"open":472,"high":473,"low":474,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-24",75.31,75.81,74.075,74.17,-1.18,-1.57,327756.117005,8898,74.4369,{"date":482,"open":483,"high":484,"low":485,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-21",77.33,77.81,74.81,75.35,-1.97,-2.55,379162.050457,6838,75.6586,{"date":493,"open":494,"high":495,"low":496,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-20",77.77,78.38,76.68,77.32,-0.7,-0.9,316449.44303,7846,77.2394,{"date":504,"open":505,"high":506,"low":507,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-19",77.79,78.9299,76.925,78.02,1.15,1.5,244223.106242,8843,77.8199,{"date":515,"open":516,"high":517,"low":518,"close":519,"change":520,"percent_change":403,"volume":521,"transactions":522,"vwap":523},"2026-08-18",76.77,77.385,76.43,76.87,0.87,285263.424816,5540,76.785,{"date":525,"open":526,"high":527,"low":528,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-17",76.06,78.3399,75.755,76,-0.54,-0.71,260821.291284,6665,76.3047,{"date":536,"open":537,"high":538,"low":539,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-14",74.47,76.71,73.385,76.54,1.77,2.37,236755.452764,6910,76.0041,{"date":547,"open":548,"high":549,"low":230,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-13",75.48,75.745,74.77,-0.345,-0.46,330036.902634,8494,74.7315,{"date":557,"open":219,"high":486,"low":17,"close":558,"change":559,"percent_change":133,"volume":560,"transactions":561,"vwap":562},"2026-08-12",75.115,0.585,466451.968583,10439,74.5041,{"date":564,"open":565,"high":566,"low":230,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-11",75.96,76.9999,74.53,-1.23,-1.62,526170.322624,9605,74.7257,{"date":574,"open":575,"high":576,"low":231,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-10",77.02,78.86,75.76,-2.49,-3.18,510050.837363,10592,75.9965,{"date":584,"open":585,"high":586,"low":587,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-07",77.09,78.59,74.33,78.25,-4.38,-5.3,1019779.321536,24015,77.2766,{"date":595,"open":596,"high":597,"low":598,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-08-06",80.56,83.21,79.4693,82.63,2.75,3.44,716795.52435,14045,82.0699,{"date":606,"open":607,"high":608,"low":609,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-08-05",80.11,81.09,79.385,79.88,0.68,0.86,205295.604681,6617,79.9891,{"date":617,"open":618,"high":619,"low":620,"close":621,"change":622,"percent_change":21,"volume":623,"transactions":624,"vwap":625},"2026-08-04",80.05,80.93,79.1,79.2,-0.86,289463.439409,7853,79.5457,{"date":627,"open":628,"high":629,"low":630,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-08-03",79.36,80.705,78.285,80.06,0.82,1.03,432400.321403,8737,79.4509,{"date":638,"open":639,"high":640,"low":641,"close":642,"change":266,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-31",79.65,80.38,78.24,79.24,-1.48,205142.286385,6252,79.0428,{"date":648,"open":649,"high":650,"low":651,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-30",80.92,81.25,79.93,80.43,-1.35,-1.65,192614.804738,6104,80.4693,{"date":659,"open":660,"high":661,"low":662,"close":663,"change":160,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-29",81.04,82,79.77,81.78,0.91,286183.676778,7828,81.3807,{"date":669,"open":670,"high":660,"low":671,"close":660,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-28",79.44,78.36,2.67,3.41,219645.386993,6856,80.376,{"date":678,"open":679,"high":680,"low":494,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-27",78.05,79.119,78.37,0.72,0.93,352386.772415,6057,78.1531,{"date":688,"open":689,"high":690,"low":691,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-24",79.04,79.18,77.43,77.65,-0.88,-1.12,157945.112682,5461,77.9651,{"date":699,"open":700,"high":701,"low":702,"close":703,"change":704,"percent_change":60,"volume":705,"transactions":706,"vwap":707},"2026-07-23",77.15,78.96,76.425,78.53,0.92,245688.606033,8662,78.4143,{"date":709,"open":710,"high":711,"low":712,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":717,"vwap":718},"2026-07-22",79.17,80.01,77.27,77.61,-1.54,-1.95,203456.730277,8365,77.9331,{"date":720,"open":721,"high":722,"low":723,"close":722,"change":724,"percent_change":725,"volume":726,"transactions":727,"vwap":728},"2026-07-21",77.25,79.15,77.01,1.43,1.84,205627.63121,6427,78.5547,{"date":730,"open":731,"high":732,"low":733,"close":734,"change":643,"percent_change":735,"volume":736,"transactions":737,"vwap":738},"2026-07-20",79.11,79.55,77.62,77.72,-1.87,420684.705619,8819,78.0549,{"date":740,"open":741,"high":742,"low":743,"close":621,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":621},"2026-07-17",80.9,82.47,78.6,-2.72,-3.32,322500,{"date":748,"open":749,"high":750,"low":751,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":752},"2026-07-16",81.39,82.97,81.2,81.92,1.1,1.36,242900,{"date":757,"open":596,"high":758,"low":759,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":760},"2026-07-15",82.46,79.69,80.82,0.27,0.34,361300,{"date":765,"open":766,"high":767,"low":768,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-07-14",80.85,81.74,79.86,80.55,-0.53,-0.65,240300,{"date":774,"open":775,"high":776,"low":777,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-07-13",81.84,82.79,80.050003,81.080002,-0.99,-1.21,303400,{"date":783,"open":784,"high":785,"low":786,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-07-10",84.019997,85.9,81.97,82.07,-1.71,-2.04,254100,{"date":792,"open":793,"high":794,"low":795,"close":796,"change":779,"percent_change":797,"volume":798,"transactions":9,"vwap":796},"2026-07-09",84.19,85.050003,82.81,83.78,-1.17,297500,{"date":800,"open":801,"high":802,"low":803,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-07-08",85.62,86.14,84.68,84.77,-1.22,-1.42,228500,{"date":809,"open":810,"high":811,"low":801,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-07-07",86.19,87.19,85.99,0.94,1.11,211200,{"date":817,"open":818,"high":819,"low":820,"close":794,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":794},"2026-07-06",85.29,86.72,82.21,-0.98,-1.14,362500,{"date":825,"open":826,"high":827,"low":828,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-07-02",83.18,86.13,82.7,86.029999,2.98,3.59,581000,{"date":834,"open":835,"high":836,"low":837,"close":838,"change":761,"percent_change":839,"volume":840,"transactions":9,"vwap":838},"2026-07-01",83.45,84.82,82.37,83.050003,0.33,254900,{"date":842,"open":843,"high":843,"low":844,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-06-30",84.12,82.66,82.78,-1.34,-1.59,238700,{"date":850,"open":851,"high":852,"low":853,"close":843,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":843},"2026-06-29",84.65,85.25,83.48,-0.38,-0.45,315600,{"date":858,"open":859,"high":860,"low":861,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-06-26",83.75,85.44,83.5,84.5,1.22,1.46,780600,{"date":867,"open":868,"high":862,"low":869,"close":870,"change":871,"percent_change":611,"volume":872,"transactions":9,"vwap":870},"2026-06-25",82.72,81.61,83.28,0.56,264600,{"date":874,"open":875,"high":876,"low":877,"close":868,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":868},"2026-06-24",83.39,83.95,80.59,-0.22,-0.27,285100,{"date":882,"open":883,"high":884,"low":885,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-06-23",81.31,83.31,80.62,82.94,2.36,2.93,378100,{"date":891,"open":892,"high":893,"low":894,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-06-22",79.57,82.15,78.84,80.58,1.09,1.37,477400,{"date":900,"open":901,"high":901,"low":495,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-06-18",81,79.49,-1.03,-1.28,351400,{"date":907,"open":908,"high":909,"low":910,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-06-17",83,83.35,79.98,80.52,-2.48,-2.99,301600,{"date":916,"open":917,"high":918,"low":919,"close":908,"change":920,"percent_change":612,"volume":921,"transactions":9,"vwap":908},"2026-06-16",82.69,83.25,82.17,0.71,308400,{"date":923,"open":924,"high":925,"low":650,"close":926,"change":927,"percent_change":286,"volume":928,"transactions":9,"vwap":926},"2026-06-15",82.16,82.99,82.29,0.61,293900,{"date":930,"open":931,"high":932,"low":933,"close":934,"change":201,"percent_change":202,"volume":935,"transactions":9,"vwap":934},"2026-06-12",82.099998,83.66,80.75,81.68,179800,{"date":937,"open":787,"high":938,"low":939,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-06-11",82.28,81.040001,81.65,-0.2,-0.24,167600,{"date":945,"open":946,"high":947,"low":948,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-06-10",81.58,83.97,81.33,81.85,0.65,0.8,268500,{"date":954,"open":955,"high":956,"low":957,"close":751,"change":352,"percent_change":83,"volume":958,"transactions":9,"vwap":751},"2026-06-09",81.050003,82.25,80.77,271900,{"date":960,"open":961,"high":962,"low":963,"close":964,"change":821,"percent_change":780,"volume":965,"transactions":9,"vwap":964},"2026-06-08",80.88,81.5,80.12,80.13,251800,{"date":967,"open":662,"high":883,"low":968,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-06-05",79.25,81.11,1.91,2.41,338200,{"date":974,"open":529,"high":975,"low":529,"close":621,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":621},"2026-06-04",80.21,3.97,5.28,548900,{"date":980,"open":462,"high":981,"low":295,"close":982,"change":424,"percent_change":133,"volume":983,"transactions":9,"vwap":982},"2026-06-03",75.85,75.23,257500,{"date":985,"open":986,"high":987,"low":988,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2026-06-02",75.83,76.64,73.95,74.65,-2.06,-2.69,264500,{"date":994,"open":995,"high":902,"low":996,"close":538,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":538},"2026-06-01",78.48,76.44,-1.8,-2.29,427900,{"date":1001,"open":1002,"high":1003,"low":1004,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-05-29",80.73,81.3,78.13,78.51,-2.6,-3.21,430000,{"date":1010,"open":1011,"high":1012,"low":760,"close":969,"change":771,"percent_change":1013,"volume":1014,"transactions":9,"vwap":969},"2026-05-28",81.53,82.73,-0.8,174100,{"date":1016,"open":1017,"high":1018,"low":1019,"close":1020,"change":153,"percent_change":191,"volume":1021,"transactions":9,"vwap":1020},"2026-05-27",82.2,82.58,81.019997,81.76,335300,{"date":1023,"open":1024,"high":859,"low":1025,"close":1026,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1026},"2026-05-26",82.93,81.07,81.41,-1.31,-1.58,456100,{"date":1031,"open":1032,"high":1033,"low":1034,"close":868,"change":234,"percent_change":1035,"volume":1036,"transactions":9,"vwap":868},"2026-05-22",82.8,83.52,81.28,-0.06,562400,{"date":1038,"open":1039,"high":1040,"low":1002,"close":1041,"change":1042,"percent_change":813,"volume":1043,"transactions":9,"vwap":1041},"2026-05-21",81.54,83.2,82.77,0.77,324100,{"date":1045,"open":1046,"high":1047,"low":1048,"close":661,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":661},"2026-05-20",80.91,82.51,80.67,1.68,2.09,345600,{"date":1053,"open":1054,"high":1055,"low":1056,"close":1057,"change":1058,"percent_change":1059,"volume":983,"transactions":9,"vwap":1057},"2026-05-19",79.9,80.87,78.91,80.32,0.98,1.24,{"date":1061,"open":1062,"high":1063,"low":1064,"close":1065,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1065},"2026-05-18",77.88,80.3,77.64,79.34,1.33,1.7,169200,{"date":1070,"open":1071,"high":1072,"low":1073,"close":1074,"change":477,"percent_change":487,"volume":1075,"transactions":9,"vwap":1074},"2026-05-15",79.28,80,76.67,78.010002,325000,{"date":1077,"open":1078,"high":1079,"low":1080,"close":1081,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1081},"2026-05-14",80.7,81.6,78.93,79.58,-1.3,-1.61,223800,{"date":1086,"open":1087,"high":1088,"low":1089,"close":961,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":961},"2026-05-13",78.16,81.48,78.11,1.38,1.74,308800,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1098,"change":1099,"percent_change":46,"volume":1100,"transactions":9,"vwap":1098},"2026-05-12",79.31,80.24,77.71,79.5,0.79,561900,{"date":1102,"open":933,"high":1034,"low":1103,"close":1104,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1104},"2026-05-11",76.12,78.71,-3.15,-3.85,895800,{"date":1109,"open":1110,"high":1110,"low":1111,"close":1112,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1112},"2026-05-08",87.76,79.37,81.86,-2.05,-2.44,1307700,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1121,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1121},"2026-05-07",84.18,84.78,82.83,83.91,-0.15,-0.18,400500,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1130,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1130},"2026-05-06",85,86.17,84.010002,84.059998,-0.57,-0.67,269300,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1139,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1139},"2026-05-05",82.4,84.91,82.26,84.63,2.31,2.81,340700,{"date":1144,"open":1145,"high":1146,"low":1145,"close":1147,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1147},"2026-05-04",80.26,83.83,82.32,1.93,2.4,332000,{"date":1152,"open":607,"high":939,"low":1153,"close":1154,"change":813,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1154},"2026-05-01",79,80.39,1.18,266300,{"date":1158,"open":264,"high":1159,"low":264,"close":1160,"change":307,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1160},"2026-04-30",79.7,79.45,1.9,222700,{"date":1164,"open":1165,"high":1166,"low":1167,"close":1168,"change":770,"percent_change":434,"volume":1169,"transactions":9,"vwap":1168},"2026-04-29",77.7,78.58,77.14,77.97,258100,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1175,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1175},"2026-04-28",80.19,81.010002,78.32,78.5,-1.1,-1.38,221500,{"date":1180,"open":1181,"high":1182,"low":1181,"close":1183,"change":1184,"percent_change":863,"volume":1185,"transactions":9,"vwap":1183},"2026-04-27",78.14,80.18,79.6,0.96,245200,{"date":1187,"open":1062,"high":1188,"low":1189,"close":1190,"change":424,"percent_change":160,"volume":1191,"transactions":9,"vwap":1190},"2026-04-24",79.23,76.84,78.64,204200,{"date":1193,"open":1194,"high":946,"low":1195,"close":1196,"change":1197,"percent_change":1006,"volume":1198,"transactions":9,"vwap":1196},"2026-04-23",80.14,78.040001,78.059998,-2.08,206500,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1194,"change":1204,"percent_change":123,"volume":1205,"transactions":9,"vwap":1194},"2026-04-22",80.35,81.99,79.27,0.2,218200,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1211,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1211},"2026-04-21",81.7,82.24,79.38,79.94,-1.79,-2.19,309900,{"date":1216,"open":901,"high":1217,"low":1172,"close":1218,"change":1219,"percent_change":46,"volume":1220,"transactions":9,"vwap":1218},"2026-04-20",82.43,81.73,0.81,347600,{"date":1222,"open":731,"high":751,"low":1223,"close":649,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":649},"2026-04-17",78.79,2.85,3.65,552800,{"date":1228,"open":1229,"high":1230,"low":1229,"close":1231,"change":404,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1231},"2026-04-16",76.5,78.31,78.07,2.08,263300,{"date":1235,"open":1236,"high":1237,"low":282,"close":1238,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1238},"2026-04-15",78.29,78.46,76.48,-1.81,-2.31,229800,{"date":1243,"open":1244,"high":1056,"low":1245,"close":1236,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1236},"2026-04-14",78.21,77.6,-0.02,-0.03,205400,{"date":1250,"open":1251,"high":1098,"low":713,"close":1230,"change":234,"percent_change":1035,"volume":1252,"transactions":9,"vwap":1230},"2026-04-13",77.95,274100,{"date":1254,"open":1194,"high":1255,"low":1256,"close":671,"change":341,"percent_change":1257,"volume":1258,"transactions":9,"vwap":671},"2026-04-10",80.79,77.85,-2.22,581400,{"date":1260,"open":1261,"high":1255,"low":995,"close":1194,"change":118,"percent_change":724,"volume":1262,"transactions":9,"vwap":1194},"2026-04-09",78.83,334600,{"date":1264,"open":1265,"high":1266,"low":588,"close":1267,"change":552,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1267},"2026-04-08",81.12,82.080002,79.010002,-0.58,716300,{"date":1271,"open":1189,"high":969,"low":1272,"close":1273,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1273},"2026-04-07",76.099998,79.47,2.27,2.94,398900,{"date":1278,"open":1279,"high":1280,"low":1281,"close":1282,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1282},"2026-04-06",73.97,78.33,73.38,77.2,2.99,4.03,524900,{"date":1287,"open":1288,"high":1289,"low":252,"close":252,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":252},"2026-04-02",75.099998,76.27,-1.75,-2.3,275800,{"date":1294,"open":1295,"high":1296,"low":1297,"close":565,"change":265,"percent_change":805,"volume":1298,"transactions":9,"vwap":565},"2026-04-01",77.31,78.099998,75.74,455800,{"date":1300,"open":1301,"high":1302,"low":1301,"close":1303,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1303},"2026-03-31",74.27,77.36,76.9,3.19,4.33,372100,{"date":1308,"open":1309,"high":1310,"low":1311,"close":1312,"change":1313,"percent_change":863,"volume":1314,"transactions":9,"vwap":1312},"2026-03-30",73.040001,74.45,73.019997,73.71,0.89,185400,{"date":1316,"open":988,"high":989,"low":1317,"close":1318,"change":1319,"percent_change":341,"volume":1320,"transactions":9,"vwap":1318},"2026-03-27",72.6,72.82,-1.32,130700,{"date":1322,"open":420,"high":1323,"low":420,"close":208,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":208},"2026-03-26",74.98,0.07,0.09,196100,{"date":1328,"open":1329,"high":1330,"low":1331,"close":1332,"change":351,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1332},"2026-03-25",73.98,75.089996,73.5,74.07,1.04,152600,{"date":1336,"open":1337,"high":253,"low":1318,"close":1338,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1338},"2026-03-24",73.19,73.31,-0.61,-0.83,219700,{"date":1343,"open":1344,"high":1344,"low":1345,"close":1346,"change":1347,"percent_change":372,"volume":1348,"transactions":9,"vwap":1346},"2026-03-23",75.95,73.81,73.92,-0.75,246300,{"date":1350,"open":1351,"high":1352,"low":1353,"close":1354,"change":1122,"percent_change":941,"volume":1355,"transactions":9,"vwap":1354},"2026-03-20",74.82,75.61,73.75,74.67,571400,{"date":1357,"open":230,"high":1358,"low":1359,"close":1351,"change":950,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1351},"2026-03-19",75.51,73.99,0.88,291100,{"date":1363,"open":1364,"high":529,"low":1365,"close":475,"change":1366,"percent_change":1122,"volume":1367,"transactions":9,"vwap":475},"2026-03-18",73.45,72.2,-0.11,482600,{"date":1369,"open":1370,"high":1371,"low":1372,"close":1373,"change":1374,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1373},"2026-03-17",72.28,74.44,71.98,74.28,2.11,2.92,449600,{"date":1378,"open":1379,"high":401,"low":1380,"close":1381,"change":1049,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1381},"2026-03-16",70.77,70.39,72.17,2.38,310600,{"date":1385,"open":211,"high":1386,"low":327,"close":1387,"change":1388,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1387},"2026-03-13",72.9,70.49,-2,-2.76,517900,{"date":1392,"open":529,"high":1393,"low":15,"close":1394,"change":1395,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1394},"2026-03-12",77.019997,72.49,-3.8,-4.98,993600,{"date":1399,"open":529,"high":1400,"low":1401,"close":1402,"change":839,"percent_change":191,"volume":1403,"transactions":9,"vwap":1402},"2026-03-11",77.47,74.91,76.29,225000,{"date":1405,"open":1406,"high":1407,"low":1408,"close":565,"change":509,"percent_change":1409,"volume":1410,"transactions":9,"vwap":565},"2026-03-10",74.69,76.97,74.59,1.54,313100,{"date":1412,"open":1413,"high":1323,"low":1414,"close":485,"change":1042,"percent_change":1333,"volume":1415,"transactions":9,"vwap":485},"2026-03-09",73.83,72.64,241500,{"date":1417,"open":273,"high":1418,"low":1419,"close":1420,"change":1421,"percent_change":990,"volume":1422,"transactions":9,"vwap":1420},"2026-03-06",75.49,72.95,74.040001,-1.56,174400,{"date":1424,"open":1425,"high":1426,"low":1351,"close":1427,"change":435,"percent_change":805,"volume":1428,"transactions":9,"vwap":1427},"2026-03-05",75.58,76.16,75.6,314000,{"date":1430,"open":1431,"high":1282,"low":1432,"close":1433,"change":191,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1433},"2026-03-04",76.07,74.8,76.53,0.57,676700,{"date":1437,"open":485,"high":1168,"low":230,"close":1272,"change":1360,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1272},"2026-03-03",1.17,665400,{"date":1441,"open":230,"high":996,"low":1442,"close":1443,"change":1444,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1443},"2026-03-02",73.94,75.22,1.32,1.79,476100,{"date":1448,"open":1449,"high":1450,"low":1451,"close":1452,"change":1453,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1452},"2026-02-27",76.24,78,72.43,73.9,-3.25,-4.21,602600,{"date":1457,"open":1458,"high":1459,"low":1460,"close":700,"change":1461,"percent_change":814,"volume":1462,"transactions":9,"vwap":700},"2026-02-26",77.099998,77.49,75.54,0.85,186400,{"date":1464,"open":1465,"high":1466,"low":1467,"close":1468,"change":1469,"percent_change":244,"volume":1470,"transactions":9,"vwap":1468},"2026-02-25",77.07,77.19,75.98,76.3,-0.4,191100,{"date":1472,"open":1473,"high":1474,"low":1475,"close":1476,"change":1477,"percent_change":1478,"volume":1361,"transactions":9,"vwap":1476},"2026-02-24",75.36,76.91,73.8,76.7,1.6,2.13,{"date":1480,"open":1481,"high":1481,"low":273,"close":1288,"change":1482,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1288},"2026-02-23",78.15,-2.67,-3.43,336700,{"date":1486,"open":1062,"high":894,"low":1393,"close":494,"change":1487,"percent_change":1488,"volume":1489,"transactions":9,"vwap":494},"2026-02-20",-0.33,-0.42,289400,{"date":1491,"open":1492,"high":1493,"low":1494,"close":1296,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1296},"2026-02-19",77.53,78.35,76.69,0.29,0.37,363600,{"date":1499,"open":1500,"high":1501,"low":987,"close":484,"change":455,"percent_change":1177,"volume":1502,"transactions":9,"vwap":484},"2026-02-18",78.88,80.040001,370300,{"date":1504,"open":1505,"high":1506,"low":1507,"close":1508,"change":1409,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1508},"2026-02-17",78.080002,80.099998,77.66,78.9,1.99,221000,{"date":1512,"open":1513,"high":1514,"low":1272,"close":1302,"change":138,"percent_change":612,"volume":1515,"transactions":9,"vwap":1302},"2026-02-13",76.8,79.13,279200,{"date":1517,"open":1518,"high":700,"low":1519,"close":1476,"change":1520,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1476},"2026-02-12",76.41,75.3,0.45,0.59,400000,{"date":1524,"open":1054,"high":1211,"low":1525,"close":1526,"change":1527,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1526},"2026-02-11",75.64,76.25,-3.66,-4.58,307500,{"date":1531,"open":1532,"high":1025,"low":1533,"close":1534,"change":1535,"percent_change":530,"volume":1536,"transactions":9,"vwap":1534},"2026-02-10",80.37,79.3,79.91,-0.43,184600,{"date":1538,"open":1539,"high":1539,"low":495,"close":1540,"change":1541,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1540},"2026-02-09",82.050003,80.34,-1.5,-1.83,481600,{"date":1545,"open":1546,"high":1546,"low":1547,"close":775,"change":762,"percent_change":423,"volume":1548,"transactions":9,"vwap":775},"2026-02-06",82.42,80.57,301800,{"date":1550,"open":1551,"high":1552,"low":1553,"close":962,"change":1554,"percent_change":1555,"volume":1556,"transactions":9,"vwap":962},"2026-02-05",81.47,83.8,81.21,0.23,0.28,360400,{"date":1558,"open":759,"high":1559,"low":1223,"close":1560,"change":1561,"percent_change":1091,"volume":1562,"transactions":9,"vwap":1560},"2026-02-04",81.52,81.27,1.39,363900,{"date":1564,"open":1565,"high":1202,"low":1514,"close":610,"change":1566,"percent_change":1122,"volume":1567,"transactions":9,"vwap":610},"2026-02-03",80.16,-0.12,320600,{"date":1569,"open":949,"high":752,"low":1570,"close":1072,"change":1571,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1072},"2026-02-02",79.41,-1.85,-2.26,405000,{"date":1575,"open":1551,"high":1539,"low":1145,"close":949,"change":1122,"percent_change":1123,"volume":1576,"transactions":9,"vwap":949},"2026-01-30",284200,{"date":1578,"open":1579,"high":1580,"low":1581,"close":661,"change":1582,"percent_change":1583,"volume":1584,"transactions":9,"vwap":661},"2026-01-29",79.42,82.6,79.12,2.49,3.13,498400,{"date":1586,"open":895,"high":877,"low":1296,"close":1587,"change":265,"percent_change":797,"volume":1588,"transactions":9,"vwap":1587},"2026-01-28",79.51,615400,{"date":1590,"open":1591,"high":1592,"low":1072,"close":1593,"change":693,"percent_change":73,"volume":1594,"transactions":9,"vwap":1593},"2026-01-27",81.56,83.019997,80.45,729200,{"date":1596,"open":1597,"high":1598,"low":969,"close":948,"change":1599,"percent_change":1388,"volume":1600,"transactions":9,"vwap":948},"2026-01-26",82.76,83.89,-1.66,774600,{"date":1602,"open":1603,"high":1604,"low":837,"close":925,"change":1605,"percent_change":1606,"volume":1383,"transactions":9,"vwap":925},"2026-01-23",85.35,85.57,-2.4,-2.81,{"date":1608,"open":1609,"high":1610,"low":852,"close":1611,"change":1612,"percent_change":1122,"volume":1613,"transactions":9,"vwap":1611},"2026-01-22",85.7,86.97,85.39,-0.13,286300,{"date":1615,"open":1616,"high":1617,"low":1618,"close":1619,"change":1620,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1619},"2026-01-21",85.8,86.22,83.94,85.52,-0.25,-0.29,406500,{"date":1624,"open":875,"high":1625,"low":1626,"close":1627,"change":813,"percent_change":814,"volume":1628,"transactions":9,"vwap":1627},"2026-01-20",86.95,83.029999,85.77,605700,{"date":1630,"open":1631,"high":1632,"low":1633,"close":1634,"change":552,"percent_change":530,"volume":1635,"transactions":9,"vwap":1634},"2026-01-16",85.92,87.07,84.39,84.83,517800,{"date":1637,"open":1638,"high":1639,"low":1640,"close":818,"change":1641,"percent_change":190,"volume":1642,"transactions":9,"vwap":818},"2026-01-15",84.7,85.87,83.99,0.26,611700,{"date":1644,"open":938,"high":1645,"low":1646,"close":1647,"change":600,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1647},"2026-01-14",85.38,81.64,85.029999,3.34,522800,{"date":1651,"open":1652,"high":1652,"low":607,"close":938,"change":1653,"percent_change":1654,"volume":1655,"transactions":9,"vwap":938},"2026-01-13",84.33,-2.07,-2.45,649900,{"date":1657,"open":1658,"high":1659,"low":1660,"close":1661,"change":1662,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1661},"2026-01-12",82.3,87.010002,79.35,84.35,8.07,10.58,1082700,{"date":1666,"open":1667,"high":1667,"low":1288,"close":1668,"change":1669,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1668},"2026-01-09",81.36,76.28,-4.76,-5.87,1279000,{"date":1673,"open":1674,"high":1675,"low":1676,"close":939,"change":1677,"percent_change":1678,"volume":1679,"transactions":9,"vwap":939},"2026-01-08",79.4,81.35,78.050003,1.57,1.98,387900,{"date":1681,"open":1231,"high":1182,"low":1282,"close":1273,"change":1509,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1273},"2026-01-07",2.57,317400,{"date":1685,"open":1686,"high":610,"low":1494,"close":1687,"change":476,"percent_change":1541,"volume":1688,"transactions":9,"vwap":1687},"2026-01-06",78.66,77.48,418100,{"date":1690,"open":1195,"high":1691,"low":1692,"close":1686,"change":1554,"percent_change":1495,"volume":1693,"transactions":9,"vwap":1686},"2026-01-05",79.089996,76.86,417800,{"date":1695,"open":1696,"high":1697,"low":283,"close":1698,"change":1699,"percent_change":771,"volume":1700,"transactions":9,"vwap":1698},"2026-01-02",79.099998,80.29,78.43,-0.51,631600,{"date":1702,"open":1703,"high":1072,"low":1704,"close":1705,"change":1706,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1705},"2025-12-31",79.61,78.55,78.94,-0.48,-0.6,374500,{"date":1710,"open":883,"high":962,"low":1095,"close":1579,"change":1711,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1579},"2025-12-30",-1.96,-2.41,584900,{"date":1715,"open":1716,"high":1717,"low":901,"close":1718,"change":903,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1718},"2025-12-29",82.5,82.53,81.38,-1.25,275900,{"date":1722,"open":1723,"high":845,"low":1724,"close":1725,"change":1554,"percent_change":1555,"volume":1726,"transactions":9,"vwap":1725},"2025-12-26",81.91,80.27,82.41,225700,{"date":1728,"open":1002,"high":1729,"low":1730,"close":1731,"change":1732,"percent_change":297,"volume":1733,"transactions":9,"vwap":1731},"2025-12-24",82.36,80.42,82.18,1.45,199900,{"date":1735,"open":649,"high":1736,"low":1737,"close":1002,"change":1738,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1002},"2025-12-23",82.22,80.4,0.01,516500,{"date":1741,"open":837,"high":1742,"low":1704,"close":1743,"change":1744,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1743},"2025-12-22",83.65,80.72,-2.13,-2.57,520000,{"date":1748,"open":1749,"high":1750,"low":599,"close":1751,"change":1752,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1751},"2025-12-19",82.87,84.37,82.85,0.02,965200,{"date":1755,"open":1136,"high":1756,"low":893,"close":1120,"change":1757,"percent_change":424,"volume":1758,"transactions":9,"vwap":1120},"2025-12-18",83.92,0.48,260900,{"date":1760,"open":1761,"high":1762,"low":1763,"close":1764,"change":1765,"percent_change":1409,"volume":1766,"transactions":9,"vwap":1764},"2025-12-17",81.37,83.58,81.19,82.35,1.25,486300,{"date":1768,"open":1591,"high":1047,"low":957,"close":1769,"change":1770,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1769},"2025-12-16",81.099998,-0.41,-0.5,340600,{"date":1774,"open":1775,"high":845,"low":1776,"close":1777,"change":224,"percent_change":1561,"volume":1778,"transactions":9,"vwap":1777},"2025-12-15",81.089996,80.49,81.51,659100,{"date":1780,"open":1147,"high":908,"low":910,"close":1154,"change":1781,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1154},"2025-12-12",-1.74,-2.12,426400,{"date":1785,"open":924,"high":925,"low":946,"close":1786,"change":1787,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1786},"2025-12-11",82.13,0.1,0.12,193700,{"date":1791,"open":1792,"high":1729,"low":1063,"close":1793,"change":1794,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1793},"2025-12-10",81.14,82.029999,0.36,0.44,273300,{"date":1798,"open":1120,"high":1799,"low":1800,"close":1801,"change":839,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1801},"2025-12-09",83.6,81.45,81.67,0.41,232400,{"date":1805,"open":919,"high":918,"low":1806,"close":1807,"change":1535,"percent_change":770,"volume":1808,"transactions":9,"vwap":1807},"2025-12-08",81.15,81.34,426200,{"date":1810,"open":1717,"high":1811,"low":1547,"close":1812,"change":1813,"percent_change":797,"volume":1814,"transactions":9,"vwap":1812},"2025-12-05",83.14,81.77,-0.97,519700,{"date":1816,"open":1136,"high":1817,"low":1818,"close":1819,"change":1324,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1819},"2025-12-04",83.47,81.59,82.74,0.08,328200,{"date":1823,"open":956,"high":1824,"low":1825,"close":1826,"change":1827,"percent_change":363,"volume":1828,"transactions":9,"vwap":1826},"2025-12-03",84.17,81.75,82.67,0.55,390900,{"date":1830,"open":1750,"high":851,"low":1112,"close":1831,"change":1832,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1831},"2025-12-02",82.12,-2.35,-2.78,371300,{"date":1836,"open":1837,"high":1838,"low":853,"close":1839,"change":854,"percent_change":855,"volume":1840,"transactions":9,"vwap":1839},"2025-12-01",84.2,85.089996,84.47,502000,{"date":1842,"open":1843,"high":1844,"low":1592,"close":1845,"change":53,"percent_change":424,"volume":1846,"transactions":9,"vwap":1845},"2025-11-28",84.050003,85.07,84.85,150300,{"date":1848,"open":784,"high":1849,"low":1850,"close":1851,"change":403,"percent_change":897,"volume":1852,"transactions":9,"vwap":1851},"2025-11-26",85.24,82.95,84.36,588700,{"date":1854,"open":767,"high":1855,"low":1039,"close":1856,"change":1857,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1856},"2025-11-25",84.67,83.22,2.24,2.77,435400,{"date":1861,"open":1862,"high":1863,"low":1864,"close":1865,"change":1866,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1865},"2025-11-24",79.29,81.55,78.4,80.98,1.26,1.58,370400,{"date":1870,"open":1871,"high":1872,"low":1873,"close":1874,"change":1875,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1874},"2025-11-21",78.62,80.78,77.99,79.72,1.2,1.53,330200,{"date":1879,"open":1667,"high":1831,"low":1481,"close":1880,"change":1239,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1880},"2025-11-20",78.52,-2.25,353800,{"date":1884,"open":1818,"high":1818,"low":1885,"close":1886,"change":1887,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1886},"2025-11-19",79.059998,80.33,-0.74,-0.91,660100,{"date":1891,"open":1736,"high":795,"low":1892,"close":1025,"change":499,"percent_change":1176,"volume":1893,"transactions":9,"vwap":1025},"2025-11-18",80.95,633500,{"date":1895,"open":1896,"high":1897,"low":934,"close":786,"change":1113,"percent_change":1114,"volume":1898,"transactions":9,"vwap":786},"2025-11-17",84.22,85.17,853600,{"date":1900,"open":1901,"high":1902,"low":1903,"close":784,"change":770,"percent_change":1904,"volume":1905,"transactions":9,"vwap":784},"2025-11-14",84.75,85.040001,83.74,-0.63,394300,{"date":1907,"open":1908,"high":1909,"low":1910,"close":1911,"change":744,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1911},"2025-11-13",87.27,87.89,84.089996,84.55,-3.12,593700,{"date":1915,"open":1916,"high":1917,"low":1918,"close":1908,"change":340,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1908},"2025-11-12",89.47,89.57,87.21,-1.43,382800,{"date":1922,"open":1923,"high":1924,"low":1925,"close":1926,"change":243,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1926},"2025-11-11",89.61,90.73,86.82,88.54,-0.44,427300,{"date":1930,"open":1931,"high":1932,"low":1933,"close":1934,"change":1541,"percent_change":1599,"volume":1935,"transactions":9,"vwap":1934},"2025-11-10",87.58,90.87,81.82,88.93,467400,{"date":1937,"open":597,"high":1938,"low":1939,"close":1940,"change":1204,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1940},"2025-11-07",95.45,79.39,90.43,0.22,710600,{"date":1944,"open":1945,"high":1946,"low":1947,"close":1948,"change":1949,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1948},"2025-11-06",92.56,94.46,90.040001,90.23,-2.39,-2.58,456800,{"date":1953,"open":1954,"high":1955,"low":1956,"close":1957,"change":1958,"percent_change":487,"volume":1959,"transactions":9,"vwap":1957},"2025-11-05",94.019997,95.57,92.37,92.62,-1.86,223900,{"date":1961,"open":1962,"high":1963,"low":1956,"close":1964,"change":423,"percent_change":1520,"volume":1965,"transactions":9,"vwap":1964},"2025-11-04",93.38,95.12,94.48,203400,{"date":1967,"open":1968,"high":1969,"low":1970,"close":1971,"change":1972,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1971},"2025-11-03",90.52,94.25,88.96,94.059998,3.46,3.82,344900,{"date":1976,"open":1977,"high":1978,"low":1979,"close":1980,"change":412,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1980},"2025-10-31",92.25,94,90.45,90.6,-1.45,324500,{"date":1984,"open":1985,"high":1986,"low":1987,"close":1988,"change":1989,"percent_change":1487,"volume":1990,"transactions":9,"vwap":1988},"2025-10-30",92.39,93.46,91.67,91.93,-0.3,198100,{"date":1992,"open":1993,"high":1994,"low":1995,"close":1996,"change":384,"percent_change":822,"volume":1997,"transactions":9,"vwap":1996},"2025-10-29",93.13,93.8,91.5,92.23,243000,{"date":1999,"open":2000,"high":2001,"low":2002,"close":2003,"change":191,"percent_change":2004,"volume":2005,"transactions":9,"vwap":2003},"2025-10-28",92.83,93.64,90.059998,93.29,0.46,2088000,{"date":2007,"open":2008,"high":2009,"low":2010,"close":2011,"change":1177,"percent_change":393,"volume":2012,"transactions":9,"vwap":2011},"2025-10-27",94.63,96.57,91.22,92.86,338500,{"date":2014,"open":2015,"high":2016,"low":2017,"close":2018,"change":2019,"percent_change":498,"volume":2020,"transactions":9,"vwap":2018},"2025-10-24",95.17,97,93.81,94.24,-0.66,260600,{"date":2022,"open":2023,"high":2024,"low":2025,"close":2026,"change":403,"percent_change":863,"volume":2027,"transactions":9,"vwap":2026},"2025-10-23",93.66,95.16,93.26,94.9,156100,{"date":2029,"open":2030,"high":2031,"low":2032,"close":2033,"change":569,"percent_change":2034,"volume":2035,"transactions":9,"vwap":2033},"2025-10-22",95.43,95.83,93,93.76,-1.7,198000,{"date":2037,"open":2038,"high":2039,"low":2040,"close":2041,"change":1641,"percent_change":761,"volume":2042,"transactions":9,"vwap":2041},"2025-10-21",94.96,95.94,93.52,95.38,189700,{"date":2044,"open":2045,"high":2046,"low":2047,"close":1963,"change":839,"percent_change":153,"volume":2048,"transactions":9,"vwap":1963},"2025-10-20",95.099998,95.67,92.95,187300,{"date":2050,"open":2051,"high":2039,"low":2051,"close":2052,"change":2053,"percent_change":82,"volume":2054,"transactions":9,"vwap":2052},"2025-10-17",90.7,94.79,2.84,315400,{"date":2056,"open":2057,"high":2058,"low":2057,"close":2059,"change":2060,"percent_change":308,"volume":2061,"transactions":9,"vwap":2059},"2025-10-16",90.28,92.26,91.95,1.85,270700,{"date":2063,"open":2064,"high":2065,"low":2064,"close":2066,"change":754,"percent_change":1876,"volume":2067,"transactions":9,"vwap":2066},"2025-10-15",88.88,90.61,90.099998,214500,{"date":2069,"open":2070,"high":2071,"low":2072,"close":2073,"change":2074,"percent_change":2075,"volume":2076,"transactions":9,"vwap":2073},"2025-10-14",88.080002,89.31,87.6,88.74,0.13,0.15,180100,{"date":2078,"open":2079,"high":2080,"low":2081,"close":2082,"change":476,"percent_change":1027,"volume":2083,"transactions":9,"vwap":2082},"2025-10-13",90.089996,90.85,88.42,88.61,148500,{"date":2085,"open":2086,"high":2087,"low":2071,"close":2088,"change":779,"percent_change":455,"volume":2089,"transactions":9,"vwap":2088},"2025-10-10",91.050003,91.47,89.79,173800,{"date":2091,"open":2092,"high":2058,"low":2093,"close":2094,"change":2095,"percent_change":2096,"volume":2097,"transactions":9,"vwap":2094},"2025-10-09",91.65,89.72,90.78,-0.87,-0.95,264300,{"date":2099,"open":2100,"high":1945,"low":2101,"close":2092,"change":1247,"percent_change":1247,"volume":2102,"transactions":9,"vwap":2092},"2025-10-08",91.83,90.37,200600,{"date":2104,"open":2105,"high":2106,"low":2107,"close":2108,"change":854,"percent_change":1770,"volume":2109,"transactions":9,"vwap":2108},"2025-10-07",92.35,92.43,90.65,91.68,240000,{"date":2111,"open":2112,"high":2113,"low":2114,"close":2115,"change":2116,"percent_change":2117,"volume":2118,"transactions":9,"vwap":2115},"2025-10-06",89.93,92.47,89.13,92.059998,2.42,2.7,346600,{"date":2120,"open":2121,"high":2122,"low":2123,"close":2124,"change":2125,"percent_change":1434,"volume":2126,"transactions":9,"vwap":2124},"2025-10-03",89.71,92.52,89.56,89.64,0.51,277500,{"date":2128,"open":2129,"high":2130,"low":2131,"close":2114,"change":445,"percent_change":2132,"volume":2133,"transactions":9,"vwap":2114},"2025-10-02",90,90.62,88.16,-1.16,347100,{"date":2135,"open":2136,"high":2137,"low":2138,"close":2139,"change":806,"percent_change":2140,"volume":2141,"transactions":9,"vwap":2139},"2025-10-01",91.56,91.6,88.46,90.18,-1.55,471700,{"date":2143,"open":2144,"high":2145,"low":2146,"close":2137,"change":1487,"percent_change":2147,"volume":2148,"transactions":9,"vwap":2137},"2025-09-30",92.96,93.21,91.48,-0.36,355300,{"date":2150,"open":2151,"high":2152,"low":1924,"close":1988,"change":694,"percent_change":2153,"volume":2154,"transactions":9,"vwap":1988},"2025-09-29",93.19,93.4,-1.2,372700,{"date":2156,"open":2017,"high":2157,"low":2158,"close":2159,"change":2160,"percent_change":2161,"volume":2162,"transactions":9,"vwap":2159},"2025-09-26",94.77,92.64,93.050003,-0.32,-0.34,230800,{"date":2164,"open":2165,"high":1963,"low":2166,"close":2167,"change":569,"percent_change":788,"volume":2168,"transactions":9,"vwap":2167},"2025-09-25",94.95,92.97,93.37,219400,{"date":2170,"open":2171,"high":2172,"low":2173,"close":2174,"change":2161,"percent_change":2147,"volume":2175,"transactions":9,"vwap":2174},"2025-09-24",96.41,96.53,91.89,94.99,423500,{"date":2177,"open":2178,"high":2179,"low":2180,"close":2181,"change":1707,"percent_change":1904,"volume":2182,"transactions":9,"vwap":2181},"2025-09-23",96.059998,96.79,94.71,95.33,258900,{"date":2184,"open":2185,"high":2186,"low":2187,"close":2188,"change":622,"percent_change":2189,"volume":2190,"transactions":9,"vwap":2188},"2025-09-22",97.25,97.52,95.36,95.93,-0.89,290200,{"date":2192,"open":2193,"high":2193,"low":2194,"close":2179,"change":2195,"percent_change":531,"volume":2196,"transactions":9,"vwap":2179},"2025-09-19",98.040001,96.089996,-0.69,346300,{"date":2198,"open":2199,"high":2200,"low":2201,"close":2202,"change":2203,"percent_change":2204,"volume":2205,"transactions":9,"vwap":2202},"2025-09-18",95.74,98.55,94.56,97.48,2.12,2.22,374900,{"date":2207,"open":2208,"high":2209,"low":2210,"close":2187,"change":1213,"percent_change":1881,"volume":2211,"transactions":9,"vwap":2187},"2025-09-17",98.18,98.45,95.11,432100,{"date":2213,"open":2214,"high":2215,"low":2216,"close":2217,"change":2218,"percent_change":904,"volume":2219,"transactions":9,"vwap":2217},"2025-09-16",98.88,99.39,96.91,97.55,-1.26,460800,{"date":2221,"open":2222,"high":2223,"low":2224,"close":2225,"change":753,"percent_change":118,"volume":2226,"transactions":9,"vwap":2225},"2025-09-15",97.56,98.98,96.080002,98.81,340800,{"date":2228,"open":2229,"high":2230,"low":2231,"close":2232,"change":2233,"percent_change":903,"volume":2234,"transactions":9,"vwap":2232},"2025-09-12",98.42,99.099998,97.18,97.71,-1.02,210900,{"date":2236,"open":2237,"high":2238,"low":2239,"close":2240,"change":2241,"percent_change":2242,"volume":2243,"transactions":9,"vwap":2240},"2025-09-11",97.6,98.76,96.5,98.73,1.27,1.3,323400,{"date":2245,"open":2246,"high":177,"low":2247,"close":2248,"change":372,"percent_change":2233,"volume":2249,"transactions":9,"vwap":2248},"2025-09-10",97.88,97.050003,97.46,353600,{"date":2251,"open":1938,"high":2252,"low":2253,"close":2254,"change":2255,"percent_change":2256,"volume":2257,"transactions":9,"vwap":2254},"2025-09-09",98.49,95.2,98.46,3.26,3.42,613400,{"date":2259,"open":2260,"high":2261,"low":2262,"close":2253,"change":1122,"percent_change":2263,"volume":2264,"transactions":9,"vwap":2253},"2025-09-08",95.85,96.029999,94.31,-0.16,376200,{"date":2266,"open":2267,"high":2268,"low":2269,"close":2270,"change":771,"percent_change":434,"volume":2271,"transactions":9,"vwap":2270},"2025-09-05",95.65,96.56,93.92,95.35,414000,{"date":2273,"open":2274,"high":2275,"low":2276,"close":2277,"change":2278,"percent_change":403,"volume":2279,"transactions":9,"vwap":2277},"2025-09-04",95.4,96.37,94.8,96,1.08,398600,{"date":2281,"open":2282,"high":2283,"low":2284,"close":2285,"change":632,"percent_change":520,"volume":2286,"transactions":9,"vwap":2285},"2025-09-03",94.07,95.31,93.23,94.92,544600,{"date":2288,"open":2289,"high":2290,"low":2284,"close":2291,"change":2292,"percent_change":2293,"volume":2294,"transactions":9,"vwap":2291},"2025-09-02",93.6,95.6,94.099998,0.6,0.64,490000,{"date":2296,"open":2032,"high":2297,"low":2298,"close":2299,"change":2300,"percent_change":2301,"volume":2302,"transactions":9,"vwap":2299},"2025-08-29",93.72,91.98,93.5,0.97,1.05,283200,{"date":2304,"open":2136,"high":2305,"low":2306,"close":2305,"change":950,"percent_change":920,"volume":2307,"transactions":9,"vwap":2305},"2025-08-28",92.53,90.34,477300,{"date":2309,"open":2173,"high":1957,"low":2310,"close":2311,"change":113,"percent_change":113,"volume":2312,"transactions":9,"vwap":2311},"2025-08-27",91.52,91.88,241700,{"date":2314,"open":2315,"high":2316,"low":2129,"close":2173,"change":1677,"percent_change":1091,"volume":2317,"transactions":9,"vwap":2173},"2025-08-26",90.32,92.14,499400,{"date":2319,"open":2320,"high":2321,"low":2322,"close":2315,"change":2195,"percent_change":383,"volume":2323,"transactions":9,"vwap":2315},"2025-08-25",91,92.65,89.68,351700,{"date":2325,"open":2136,"high":2305,"low":2326,"close":2327,"change":1612,"percent_change":2328,"volume":2329,"transactions":9,"vwap":2327},"2025-08-22",90.77,91.010002,-0.14,432200,{"date":2331,"open":1980,"high":2332,"low":2333,"close":2334,"change":2335,"percent_change":1434,"volume":2336,"transactions":9,"vwap":2334},"2025-08-21",91.54,89.29,91.14,0.52,643800,{"date":2338,"open":2339,"high":2340,"low":2341,"close":2130,"change":2342,"percent_change":1827,"volume":2343,"transactions":9,"vwap":2130},"2025-08-20",90.75,90.86,89.25,0.5,396300,{"date":2345,"open":2346,"high":2347,"low":2348,"close":2349,"change":1802,"percent_change":2004,"volume":2350,"transactions":9,"vwap":2349},"2025-08-19",89.41,91.15,88.82,90.12,707000,{"date":2352,"open":2353,"high":2354,"low":2355,"close":2121,"change":1857,"percent_change":2356,"volume":2357,"transactions":9,"vwap":2121},"2025-08-18",87.78,90.83,87.31,2.56,720200,{"date":2359,"open":2360,"high":2361,"low":860,"close":2362,"change":2363,"percent_change":1606,"volume":2364,"transactions":9,"vwap":2362},"2025-08-15",88.48,90.14,87.47,-2.53,1063500,{"date":2366,"open":1926,"high":1948,"low":2367,"close":2129,"change":1866,"percent_change":2368,"volume":2369,"transactions":9,"vwap":2129},"2025-08-14",88.3,1.42,605100,{"date":2371,"open":2372,"high":1948,"low":2373,"close":2073,"change":128,"percent_change":1520,"volume":2374,"transactions":9,"vwap":2073},"2025-08-13",88.87,87.87,1245500,{"date":2376,"open":2377,"high":2378,"low":2379,"close":2380,"change":1972,"percent_change":2381,"volume":2382,"transactions":9,"vwap":2380},"2025-08-12",84.52,88.36,84.040001,88.34,4.08,1427300,{"date":2384,"open":962,"high":2385,"low":2386,"close":2387,"change":2388,"percent_change":2389,"volume":2390,"transactions":9,"vwap":2387},"2025-08-11",87.95,81.44,84.88,3.4,4.17,1671200,{"date":2392,"open":2393,"high":1552,"low":2394,"close":1088,"change":2395,"percent_change":2396,"volume":2397,"transactions":9,"vwap":1088},"2025-08-08",77.86,76.99,12.47,18.07,2104100,{"date":2399,"open":2400,"high":2401,"low":2402,"close":2403,"change":2404,"percent_change":1566,"volume":2405,"transactions":9,"vwap":2403},"2025-08-07",69.029999,70.96,67.98,69.010002,-0.08,780500,{"date":2407,"open":2408,"high":2409,"low":2410,"close":2411,"change":2412,"percent_change":2413,"volume":2414,"transactions":9,"vwap":2411},"2025-08-06",65.29,69.71,64.99,69.089996,3.22,4.89,887200,{"date":2416,"open":2417,"high":2418,"low":2419,"close":2420,"change":1795,"percent_change":363,"volume":2421,"transactions":9,"vwap":2420},"2025-08-05",65.26,66.18,64.69,65.87,249200,{"date":2423,"open":2424,"high":2425,"low":2426,"close":2427,"change":510,"percent_change":2428,"volume":2429,"transactions":9,"vwap":2427},"2025-08-04",63.95,65.57,63.67,65.43,2.35,204800,{"date":2431,"open":2432,"high":2433,"low":2434,"close":2435,"change":424,"percent_change":704,"volume":2436,"transactions":9,"vwap":2435},"2025-08-01",63.12,64.38,62.68,63.93,318800,{"date":2438,"open":2439,"high":2440,"low":2441,"close":2442,"change":434,"percent_change":384,"volume":2443,"transactions":9,"vwap":2442},"2025-07-31",63.52,65.07,62.61,63.35,196500,{"date":2445,"open":2446,"high":2447,"low":2442,"close":2448,"change":2449,"percent_change":2450,"volume":2451,"transactions":9,"vwap":2448},"2025-07-30",64.56,66.39,64.029999,-0.17,-0.26,253600,{"date":2453,"open":2454,"high":2455,"low":2456,"close":2457,"change":1291,"percent_change":2458,"volume":2459,"transactions":9,"vwap":2457},"2025-07-29",66.45,67.5,64.14,64.2,-3.46,469200,{"date":2461,"open":2462,"high":2463,"low":2464,"close":2465,"change":821,"percent_change":1981,"volume":1905,"transactions":9,"vwap":2465},"2025-07-28",67.48,68.18,66.010002,66.5,{"date":2467,"open":2468,"high":2469,"low":2470,"close":2462,"change":920,"percent_change":2471,"volume":2472,"transactions":9,"vwap":2462},"2025-07-25",66.83,67.91,65.68,1.06,416000,{"date":2474,"open":2475,"high":2476,"low":2477,"close":2478,"change":1612,"percent_change":2479,"volume":2480,"transactions":9,"vwap":2478},"2025-07-24",66.9,67.7,66.28,66.77,-0.19,265700,{"date":2482,"open":2483,"high":2484,"low":2417,"close":2475,"change":871,"percent_change":2485,"volume":2486,"transactions":9,"vwap":2475},"2025-07-23",66,68.2,0.84,316500,{"date":2488,"open":2489,"high":2490,"low":2491,"close":2492,"change":683,"percent_change":2368,"volume":2493,"transactions":9,"vwap":2492},"2025-07-22",65.12,66.66,64.89,66.34,198200,{"date":2495,"open":2496,"high":2497,"low":2498,"close":2499,"change":2189,"percent_change":846,"volume":2500,"transactions":9,"vwap":2499},"2025-07-21",66.58,66.72,64.27,65.41,347000,{"date":2502,"open":2503,"high":2504,"low":2505,"close":2506,"change":1781,"percent_change":2507,"volume":2508,"transactions":9,"vwap":2506},"2025-07-18",68.44,68.6,66.2,66.3,-2.56,326200,{"date":2510,"open":2511,"high":2512,"low":2513,"close":2514,"change":2515,"percent_change":2516,"volume":2517,"transactions":9,"vwap":2514},"2025-07-17",66.37,68.39,65.96,68.040001,1.44,2.16,401200,{"date":2519,"open":2520,"high":2521,"low":2522,"close":2523,"change":2524,"percent_change":2525,"volume":2526,"transactions":9,"vwap":2523},"2025-07-16",63.7,66.76,63.6,66.6,2.6,4.06,571100,{"date":2528,"open":2529,"high":2530,"low":2531,"close":2531,"change":266,"percent_change":1542,"volume":2532,"transactions":9,"vwap":2531},"2025-07-15",65.099998,65.72,64,335200,{"date":2534,"open":2535,"high":2536,"low":2537,"close":2538,"change":1554,"percent_change":153,"volume":2539,"transactions":9,"vwap":2538},"2025-07-14",64.88,65.46,64.15,65.19,198600,{"date":2541,"open":2542,"high":2464,"low":2543,"close":2544,"change":822,"percent_change":2545,"volume":2546,"transactions":9,"vwap":2544},"2025-07-11",65.55,64.39,64.96,-1.72,218700,{"date":2548,"open":2506,"high":2496,"low":2549,"close":2550,"change":1099,"percent_change":2551,"volume":2552,"transactions":9,"vwap":2550},"2025-07-10",64.86,66.099998,1.21,397500,{"date":2554,"open":2555,"high":2556,"low":2417,"close":2557,"change":2558,"percent_change":1496,"volume":2559,"transactions":9,"vwap":2557},"2025-07-09",65.61,66.97,65.31,0.24,316100,{"date":2561,"open":2562,"high":2563,"low":2564,"close":2440,"change":2565,"percent_change":123,"volume":2566,"transactions":9,"vwap":2440},"2025-07-08",64.92,66.080002,64.36,0.16,224700,{"date":2568,"open":2569,"high":2418,"low":2570,"close":2571,"change":2572,"percent_change":1131,"volume":2573,"transactions":9,"vwap":2571},"2025-07-07",65.18,64.33,64.91,-0.37,219300,{"date":2575,"open":2576,"high":2530,"low":2577,"close":2578,"change":108,"percent_change":1325,"volume":2579,"transactions":9,"vwap":2578},"2025-07-03",65.2,63.74,65.28,98500,{"date":2581,"open":2582,"high":2542,"low":2583,"close":2584,"change":2585,"percent_change":2586,"volume":2587,"transactions":9,"vwap":2584},"2025-07-02",63.63,63.17,65.22,1.66,2.61,203900,{"date":2589,"open":2590,"high":2591,"low":2592,"close":2593,"change":2594,"percent_change":2595,"volume":2596,"transactions":9,"vwap":2593},"2025-07-01",64.85,66.23,63.27,63.56,-1.69,-2.59,322000,{"date":2598,"open":2599,"high":2563,"low":2590,"close":2600,"change":1620,"percent_change":854,"volume":2601,"transactions":9,"vwap":2600},"2025-06-30",65.74,65.25,394100,{"date":2603,"open":2604,"high":2605,"low":2606,"close":2607,"change":2608,"percent_change":2609,"volume":2610,"transactions":9,"vwap":2607},"2025-06-27",65.94,66.07,64.66,65.5,-0.31,-0.47,325400,{"date":2612,"open":2613,"high":2614,"low":2615,"close":2616,"change":2617,"percent_change":1122,"volume":2618,"transactions":9,"vwap":2616},"2025-06-26",65.91,66.43,65.15,65.81,-0.1,166900,{"date":2620,"open":2621,"high":2621,"low":2622,"close":2613,"change":21,"percent_change":2623,"volume":2624,"transactions":9,"vwap":2613},"2025-06-25",66.86,65.77,-1.6,219600,{"date":2626,"open":2627,"high":2628,"low":2629,"close":2630,"change":2631,"percent_change":2515,"volume":2632,"transactions":9,"vwap":2630},"2025-06-24",66.44,67.42,65.59,66.98,0.95,215800,{"date":2634,"open":2536,"high":2635,"low":2636,"close":2637,"change":362,"percent_change":682,"volume":2638,"transactions":9,"vwap":2637},"2025-06-23",66.050003,63.8,66.029999,179600,{"date":2640,"open":2641,"high":2642,"low":2643,"close":2644,"change":67,"percent_change":1561,"volume":2645,"transactions":9,"vwap":2644},"2025-06-20",65.71,65.92,64.75,65.56,420600,{"date":2647,"open":2648,"high":2649,"low":2650,"close":2606,"change":2651,"percent_change":2652,"volume":2653,"transactions":9,"vwap":2606},"2025-06-18",63.41,65.63,62.81,1.31,2.07,344200,{"date":2655,"open":2656,"high":2538,"low":2442,"close":2442,"change":265,"percent_change":393,"volume":2657,"transactions":9,"vwap":2442},"2025-06-17",63.62,305300,{"date":2659,"open":2660,"high":2661,"low":2662,"close":2663,"change":2664,"percent_change":1858,"volume":2665,"transactions":9,"vwap":2663},"2025-06-16",62.77,64.63,62.14,64.29,1.73,323200,{"date":2667,"open":2668,"high":2669,"low":2670,"close":2671,"change":1795,"percent_change":920,"volume":2672,"transactions":9,"vwap":2671},"2025-06-13",61.37,62.58,61.18,62.56,150700,{"date":2674,"open":2675,"high":2675,"low":2676,"close":2677,"change":2019,"percent_change":445,"volume":2678,"transactions":9,"vwap":2677},"2025-06-12",63.0099983,61.69,62.12,199500,{"date":2680,"open":2681,"high":2520,"low":2682,"close":2683,"change":2684,"percent_change":2328,"volume":2685,"transactions":9,"vwap":2683},"2025-06-11",62.87,62.18,62.78,-0.09,211900,{"date":2687,"open":2688,"high":2689,"low":2690,"close":2681,"change":2608,"percent_change":2691,"volume":2692,"transactions":9,"vwap":2681},"2025-06-10",63.55,64.45,62.64,-0.49,262000,{"date":2694,"open":2695,"high":2696,"low":2697,"close":2698,"change":863,"percent_change":2699,"volume":2700,"transactions":9,"vwap":2698},"2025-06-09",62.4,63.21,61.56,63.18,1.97,278600,{"date":2702,"open":2703,"high":2704,"low":2705,"close":2706,"change":1232,"percent_change":2707,"volume":2708,"transactions":9,"vwap":2706},"2025-06-06",60.42,61.98,59.89,61.96,3.47,310100,{"date":2710,"open":2711,"high":2712,"low":2713,"close":2714,"change":779,"percent_change":2715,"volume":2716,"transactions":9,"vwap":2714},"2025-06-05",60.51,61.19,59.61,59.88,-1.63,247300,{"date":2718,"open":2719,"high":2720,"low":2721,"close":2722,"change":2723,"percent_change":904,"volume":2724,"transactions":9,"vwap":2722},"2025-06-04",61.76,62.099998,60.34,60.87,-0.79,307300,{"date":2726,"open":2706,"high":2727,"low":2728,"close":2729,"change":1620,"percent_change":1469,"volume":2730,"transactions":9,"vwap":2729},"2025-06-03",62.47,60.79,61.66,425500,{"date":2732,"open":2733,"high":2734,"low":2733,"close":2735,"change":1304,"percent_change":2736,"volume":2737,"transactions":9,"vwap":2735},"2025-06-02",58.7,62.040001,61.91,5.43,676200,{"date":2739,"open":2740,"high":2741,"low":2742,"close":2743,"change":2004,"percent_change":1099,"volume":2744,"transactions":9,"vwap":2743},"2025-05-30",58.32,59.51,57.45,58.72,285500,{"date":2746,"open":2747,"high":2748,"low":2749,"close":2750,"change":1520,"percent_change":133,"volume":2751,"transactions":9,"vwap":2750},"2025-05-29",57.84,58.58,57.33,58.26,218800,{"date":2753,"open":2754,"high":2755,"low":2756,"close":2757,"change":1699,"percent_change":2095,"volume":2758,"transactions":9,"vwap":2757},"2025-05-28",58.19,58.61,57.39,57.81,292200,{"date":2760,"open":2761,"high":2762,"low":2763,"close":2740,"change":2764,"percent_change":704,"volume":2765,"transactions":9,"vwap":2740},"2025-05-27",58.55,59.060001,58.040001,0.53,364400,{"date":2767,"open":2768,"high":2769,"low":178,"close":2770,"change":2335,"percent_change":664,"volume":2771,"transactions":9,"vwap":2770},"2025-05-23",56.96,57.86,57.79,244200,{"date":2773,"open":2774,"high":2775,"low":2776,"close":2777,"change":1239,"percent_change":2778,"volume":2779,"transactions":9,"vwap":2777},"2025-05-22",58.94,59.0099983,57.12,57.27,-3.06,358400,{"date":2781,"open":2782,"high":2728,"low":2783,"close":2784,"change":1421,"percent_change":1745,"volume":2785,"transactions":9,"vwap":2784},"2025-05-21",60.47,58.67,59.080002,305800,{"date":2787,"open":2788,"high":2789,"low":2790,"close":2791,"change":1757,"percent_change":951,"volume":2792,"transactions":9,"vwap":2791},"2025-05-20",60.16,61.23,59.45,60.64,362100,{"date":2794,"open":2795,"high":2796,"low":2774,"close":2788,"change":2797,"percent_change":1555,"volume":2798,"transactions":9,"vwap":2788},"2025-05-19",59.54,60.2,0.17,268200,{"date":2800,"open":2801,"high":2802,"low":2803,"close":2804,"change":2004,"percent_change":1042,"volume":2805,"transactions":9,"vwap":2804},"2025-05-16",59.53,60.6,58.99,59.99,373000,{"date":2807,"open":2808,"high":2809,"low":2810,"close":2801,"change":2811,"percent_change":2812,"volume":2813,"transactions":9,"vwap":2801},"2025-05-15",60.5,61.24,59.44,-0.84,-1.39,597400,{"date":2815,"open":2816,"high":2817,"low":2818,"close":2819,"change":2715,"percent_change":2820,"volume":2821,"transactions":9,"vwap":2819},"2025-05-14",62.23,62.6,60.029999,60.37,-2.63,543700,{"date":2823,"open":2824,"high":2671,"low":2825,"close":2826,"change":1989,"percent_change":1706,"volume":2827,"transactions":9,"vwap":2826},"2025-05-13",62.2,60.78,62,418000,{"date":2829,"open":2477,"high":2830,"low":2662,"close":2831,"change":2832,"percent_change":2833,"volume":2834,"transactions":9,"vwap":2831},"2025-05-12",67.64,62.3,-4,-6.03,747400,{"date":2836,"open":2837,"high":250,"low":2513,"close":2506,"change":2838,"percent_change":2839,"volume":2840,"transactions":9,"vwap":2506},"2025-05-09",76.010002,-5.23,-7.31,756700,{"date":2842,"open":2843,"high":15,"low":2844,"close":336,"change":920,"percent_change":46,"volume":2845,"transactions":9,"vwap":336},"2025-05-08",71.010002,69.63,470400,{"date":2847,"open":2848,"high":2849,"low":2850,"close":2851,"change":1827,"percent_change":133,"volume":2852,"transactions":9,"vwap":2851},"2025-05-07",70.71,71.71,70.080002,70.82,287100,{"date":2854,"open":2855,"high":1331,"low":2856,"close":2857,"change":998,"percent_change":2858,"volume":2859,"transactions":9,"vwap":2857},"2025-05-06",72,70.14,70.27,-3.16,649200,{"date":2861,"open":399,"high":219,"low":2862,"close":2863,"change":243,"percent_change":770,"volume":2864,"transactions":9,"vwap":2863},"2025-05-05",72.019997,72.56,839800,{"date":2866,"open":2867,"high":16,"low":2868,"close":1419,"change":2869,"percent_change":2870,"volume":2871,"transactions":9,"vwap":1419},"2025-05-02",71.15,70.059998,2.26,3.2,323000,{"date":2873,"open":333,"high":2874,"low":2875,"close":2876,"change":1612,"percent_change":1123,"volume":2175,"transactions":9,"vwap":2876},"2025-05-01",71.26,68.5,70.69,{"date":2878,"open":2879,"high":2880,"low":2881,"close":2851,"change":108,"percent_change":1820,"volume":2882,"transactions":9,"vwap":2851},"2025-04-30",70.63,71.16,69.29,560900,{"date":2884,"open":2885,"high":2886,"low":2887,"close":2888,"change":1738,"percent_change":1738,"volume":2889,"transactions":9,"vwap":2888},"2025-04-29",70.83,72.57,69.99,70.76,385800,{"date":2891,"open":2892,"high":2893,"low":2894,"close":2895,"change":683,"percent_change":1066,"volume":2896,"transactions":9,"vwap":2895},"2025-04-28",70,71.85,68.9,70.75,1089000,{"date":2898,"open":2899,"high":2900,"low":2899,"close":2901,"change":2902,"percent_change":1641,"volume":1248,"transactions":9,"vwap":2901},"2025-04-25",68.93,70.55,69.82,0.18,{"date":2904,"open":2905,"high":2906,"low":2907,"close":2908,"change":2241,"percent_change":2909,"volume":2910,"transactions":9,"vwap":2908},"2025-04-24",68.49,70.050003,68.19,69.64,1.86,142200,{"date":2912,"open":2913,"high":2914,"low":2915,"close":2916,"change":1268,"percent_change":2811,"volume":2917,"transactions":9,"vwap":2916},"2025-04-23",69.73,70.3,68.12,68.37,210200,{"date":182,"open":2919,"high":2887,"low":2920,"close":2921,"change":191,"percent_change":2922,"volume":772,"transactions":9,"vwap":2921},68.52,67.79,68.95,0.63]