[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BBC":3,"homepage-market-summary":25,"stock-historical-BBC":168},{"ticker":4,"date":5,"profile":6,"quote":11},"BBC","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"Virtus Biotech Clinical Trials ETF","NYSE Arca",null,"ETF",{"close":12,"open":13,"high":13,"low":14,"prev_close":15,"change":16,"percent_change":17,"volume":18,"transactions":19,"vwap":12,"high_52w":20,"low_52w":21,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},44.56,45.5,44.26,45.003,-0.443,-0.98,9002.295992,0,62.6,13.42,15085.157042874536,63.3,2965,{"status":26,"indices":27,"watchlist":72,"sectors":94,"benchmarks":150},"success",[28,36,43,50,57,64],{"symbol":29,"name":30,"price":31,"change":32,"pct_change":33,"is_up":34,"sparkline":35,"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":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":34,"sparkline":42,"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":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":34,"sparkline":49,"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":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":34,"sparkline":56,"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":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":34,"sparkline":63,"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":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":70,"sparkline":71,"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",[73,80,87],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":34,"sparkline":79,"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":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":34,"sparkline":86,"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":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":34,"sparkline":93,"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",[95,100,105,110,115,120,125,130,135,140,145],{"name":96,"etf":97,"change":98,"price":99,"is_up":34},"Technology","XLK",1.01,199.81,{"name":101,"etf":102,"change":103,"price":104,"is_up":34},"Financials","XLF",0.06,53.49,{"name":106,"etf":107,"change":108,"price":109,"is_up":70},"Healthcare","XLV",-0.01,166.18,{"name":111,"etf":112,"change":113,"price":114,"is_up":34},"Consumer Cycl","XLY",1.13,110.04,{"name":116,"etf":117,"change":118,"price":119,"is_up":34},"Consumer Staples","XLP",0.25,80.53,{"name":121,"etf":122,"change":123,"price":124,"is_up":34},"Energy","XLE",0.4,62.95,{"name":126,"etf":127,"change":128,"price":129,"is_up":34},"Industrials","XLI",0.78,169.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":34},"Materials","XLB",0.66,48.86,{"name":136,"etf":137,"change":138,"price":139,"is_up":34},"Real Estate","XLRE",0.32,40.81,{"name":141,"etf":142,"change":143,"price":144,"is_up":34},"Utilities","XLU",0.38,39.83,{"name":146,"etf":147,"change":148,"price":149,"is_up":34},"Comm Services","XLC",0.35,110.32,[151,156,160,164],{"ticker":152,"name":153,"price":154,"change":155,"is_up":34},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":157,"name":158,"price":159,"change":85,"is_up":34},"QQQ","Invesco QQQ Trust",749.58,{"ticker":161,"name":162,"price":163,"change":48,"is_up":34},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":165,"name":166,"price":167,"change":62,"is_up":34},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":169,"page":41,"page_size":170,"total_pages":41,"summary":171,"data":178},365,1000,{"period_high":172,"period_low":173,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":12,"start_date":177,"end_date":5},56.18,16.76,27817,10153290.632123,149.08,"2025-04-22",[179,182,192,203,214,224,234,244,254,264,274,283,292,303,314,324,335,345,355,366,375,384,395,406,417,427,437,447,457,466,476,485,495,504,514,523,533,543,554,565,575,586,597,607,618,627,637,648,658,669,679,689,700,710,719,729,739,749,759,766,772,781,790,799,807,816,824,831,837,846,854,862,869,877,886,894,903,911,920,928,935,944,952,960,968,976,983,992,999,1007,1015,1020,1028,1037,1046,1055,1064,1071,1080,1088,1097,1104,1113,1121,1129,1138,1145,1153,1161,1168,1176,1184,1191,1200,1209,1216,1224,1232,1239,1246,1253,1262,1270,1274,1282,1290,1298,1306,1313,1321,1329,1336,1343,1351,1360,1369,1376,1383,1390,1399,1408,1415,1422,1430,1437,1443,1451,1459,1466,1474,1482,1488,1495,1502,1508,1516,1523,1530,1538,1544,1549,1555,1561,1568,1576,1583,1590,1598,1605,1612,1617,1624,1632,1637,1644,1650,1657,1663,1668,1675,1679,1684,1692,1700,1708,1716,1723,1731,1739,1747,1753,1760,1766,1773,1779,1784,1793,1799,1807,1814,1821,1825,1829,1835,1843,1851,1857,1866,1873,1880,1888,1895,1901,1909,1916,1924,1932,1939,1946,1954,1962,1970,1977,1985,1993,2002,2010,2018,2025,2031,2038,2045,2052,2059,2066,2074,2083,2091,2100,2107,2115,2123,2130,2137,2145,2154,2161,2167,2174,2182,2190,2197,2205,2212,2219,2226,2234,2242,2250,2258,2266,2275,2280,2288,2292,2300,2307,2315,2321,2327,2333,2341,2348,2356,2363,2371,2378,2386,2393,2401,2407,2413,2418,2424,2429,2435,2440,2448,2456,2464,2470,2477,2485,2493,2500,2509,2517,2524,2532,2538,2545,2552,2558,2565,2569,2573,2580,2586,2595,2602,2607,2612,2620,2628,2635,2642,2648,2655,2663,2670,2678,2685,2691,2698,2705,2712,2719,2725,2732,2737,2744,2751,2759,2766,2773,2780,2785,2793,2800,2805,2812,2819,2827,2835,2841,2850,2857,2861,2868,2876,2881,2888,2895,2902,2909,2915,2923,2929,2936,2943,2950,2958,2966,2972,2980],{"date":5,"open":13,"high":13,"low":14,"close":12,"change":16,"percent_change":17,"volume":18,"transactions":180,"vwap":181},184,44.6965,{"date":183,"open":184,"high":185,"low":186,"close":15,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",46.42,46.47,45,-1.2918,-2.79,24970.879304,256,45.5399,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",46.29,47,46.2,46.2948,0.4398,0.96,20213.697648,165,46.5266,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",45.9,46.08,45.0715,45.855,-0.2702,-0.59,11129.0379,181,45.6191,{"date":215,"open":216,"high":185,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",45.03,44.845,46.1252,0.98,2.17,22999.044776,232,45.7235,{"date":225,"open":226,"high":194,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-25",46.18,44.9501,45.1452,-0.6348,-1.39,32342.767337,271,45.5829,{"date":235,"open":236,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-24",46.37,44.91,45.78,-0.87,-1.86,56869.14329,369,45.5688,{"date":245,"open":246,"high":246,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-23",49.85,46.45,46.65,-3.1878,-6.4,34251.987143,371,47.2339,{"date":255,"open":256,"high":257,"low":256,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-22",48.93,49.9599,49.8378,1.1516,2.37,12069.035246,217,49.6031,{"date":265,"open":266,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-21",49.34,48.38,48.6862,0.0793,0.16,17635.087781,245,48.7358,{"date":275,"open":276,"high":276,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":212,"vwap":282},"2026-09-18",49.12,48.33,48.6069,-0.6395,-1.3,9298.808638,48.5714,{"date":284,"open":276,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":201,"vwap":291},"2026-09-17",50.1482,49.02,49.2464,1.0569,2.19,7248.617442,49.3737,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-16",48.89,48.97,47.651,48.1895,-0.3514,-0.72,14661.518235,193,48.4581,{"date":304,"open":305,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-15",49.46,49.4763,48.06,48.5409,-1.3991,-2.8,19434.231822,329,48.4274,{"date":315,"open":316,"high":317,"low":316,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-14",49.43,50.4,49.94,0.5552,1.12,10446.986709,161,49.8104,{"date":325,"open":326,"high":327,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-11",50.72,50.83,49.3,49.3848,-0.5252,-1.05,42751.5511,253,49.5621,{"date":336,"open":337,"high":338,"low":339,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-10",50.85,50.89,49.91,-1.6,-3.11,13250.975518,243,50.3784,{"date":346,"open":347,"high":348,"low":349,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-09",52.79,52.98,51.51,-1.66,-3.12,8174.386087,238,51.9714,{"date":356,"open":357,"high":358,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-08",53.5,53.73,52.44,53.17,-0.54,-1.01,8597.8451,209,53.2771,{"date":367,"open":368,"high":369,"low":368,"close":370,"change":138,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-04",53,53.755,53.71,0.6,6794.8716,169,53.7055,{"date":376,"open":377,"high":377,"low":368,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-03",53.91,53.39,-0.39,-0.73,9858.26464,225,53.3733,{"date":385,"open":386,"high":387,"low":388,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-02",54.51,54.55,52.56,53.78,0.8661,1.64,9604.623492,224,53.34,{"date":396,"open":397,"high":398,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-01",52.8,52.94,52.22,52.9139,-0.1361,-0.26,8239.946536,203,52.5621,{"date":407,"open":408,"high":409,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-31",52.9,53.285,52.06,53.05,-0.2441,-0.46,32465.63852,314,52.4621,{"date":418,"open":419,"high":419,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-28",55.56,53.18,53.2941,-2.0441,-3.69,18256.492407,252,53.6193,{"date":428,"open":419,"high":429,"low":430,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-27",55.83,54.92,55.3382,0.1882,0.34,20513.036775,248,55.4642,{"date":438,"open":439,"high":439,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-26",56.04,54.665,55.15,-0.61,-1.09,37343.049468,283,55.2558,{"date":448,"open":449,"high":450,"low":449,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-25",54.66,55.96,55.76,1.6298,3.01,27919.424828,362,55.771,{"date":458,"open":459,"high":459,"low":460,"close":461,"change":462,"percent_change":442,"volume":463,"transactions":464,"vwap":465},"2026-08-24",54.62,52.81,54.1302,-0.333,16272.728103,251,53.734,{"date":467,"open":468,"high":469,"low":470,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":353,"vwap":475},"2026-08-21",54.42,54.86,54.3656,54.4632,0.5925,1.1,10328.359156,54.5445,{"date":477,"open":439,"high":439,"low":478,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-20",53.45,53.8707,-2.1543,-3.85,17228.244291,392,54.0703,{"date":486,"open":487,"high":172,"low":488,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-19",54.83,54.8,56.025,2.215,4.12,49057.744883,496,55.3639,{"date":496,"open":497,"high":498,"low":420,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-18",53.47,53.81,0.5501,1.03,9715.818489,294,53.5691,{"date":505,"open":506,"high":507,"low":508,"close":509,"change":510,"percent_change":155,"volume":511,"transactions":512,"vwap":513},"2026-08-17",52.6,53.28,52.51,53.2599,0.3924,8508.516619,177,52.9957,{"date":515,"open":516,"high":348,"low":517,"close":518,"change":519,"percent_change":219,"volume":520,"transactions":521,"vwap":522},"2026-08-14",52.4,51.66,52.8675,0.5138,9702.34039,174,52.0744,{"date":524,"open":525,"high":525,"low":526,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-13",53.69,52.3,52.3537,-0.7025,-1.32,21983.393263,356,52.795,{"date":534,"open":535,"high":536,"low":537,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":232,"vwap":542},"2026-08-12",53.07,53.178,52.5,53.0562,0.7552,1.44,10960.614529,52.8877,{"date":544,"open":545,"high":546,"low":547,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-11",52.26,52.69,51.8512,52.301,-0.0152,-0.03,10851.798684,242,52.267,{"date":555,"open":556,"high":557,"low":558,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-10",52.28,52.6299,52,52.3162,-0.2018,-0.38,12700.500294,254,52.2908,{"date":566,"open":567,"high":398,"low":568,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-07",52.82,51.94,52.518,0.4759,0.91,19698.8656,240,52.3173,{"date":576,"open":577,"high":578,"low":579,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-06",51.72,52.55,51.29,52.0421,0.8491,1.66,13639.60351,192,51.9355,{"date":587,"open":588,"high":589,"low":590,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-05",51.59,51.8,50.74,51.193,0.123,0.24,6419.704307,178,51.2764,{"date":598,"open":599,"high":600,"low":599,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-04",49.48,51.11,51.07,2.0891,4.27,11486.587507,195,50.7712,{"date":608,"open":609,"high":610,"low":611,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-08-03",48.91,49.1527,47.945,48.9809,0.2447,0.5,19501.124457,469,48.7221,{"date":619,"open":620,"high":620,"low":621,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":180,"vwap":626},"2026-07-31",50.64,48.35,48.7362,-1.5311,-3.05,14730.212382,48.8988,{"date":628,"open":629,"high":630,"low":631,"close":630,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-30",48.63,50.2673,48.27,1.8341,3.79,13784.466548,155,49.0768,{"date":638,"open":639,"high":640,"low":641,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-29",48.84,49.14,47.93,48.4332,-0.4146,-0.85,7691.445605,191,48.4421,{"date":649,"open":650,"high":650,"low":651,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-28",49.5,47.84,48.8478,-0.8889,-1.79,17316.0348,249,48.374,{"date":659,"open":660,"high":661,"low":662,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-27",49.84,50.7,49.59,49.7367,0.071,0.14,6980.5368,194,49.9995,{"date":670,"open":671,"high":671,"low":672,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-24",50.58,49.41,49.6657,-0.6406,-1.27,14271.854788,202,49.8426,{"date":680,"open":681,"high":682,"low":681,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-23",49.6,50.43,50.3063,-0.3037,-0.6,6659.0811,233,50.1978,{"date":690,"open":691,"high":692,"low":693,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-22",51.01,51.24,50.32,50.61,-0.8354,-1.62,12139.36483,219,50.5775,{"date":701,"open":702,"high":703,"low":704,"close":703,"change":705,"percent_change":706,"volume":707,"transactions":708,"vwap":709},"2026-07-21",50.03,51.4454,49.98,1.7091,3.44,10735.263836,185,50.6811,{"date":711,"open":712,"high":713,"low":714,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":190,"vwap":718},"2026-07-20",51.54,51.74,49.7363,-1.2337,-2.42,9756.63361,50.584,{"date":720,"open":721,"high":722,"low":721,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":727,"vwap":728},"2026-07-17",49.1,51.41,50.97,1.059,2.12,81794.98378,360,50.9341,{"date":730,"open":731,"high":731,"low":732,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":737,"vwap":738},"2026-07-16",51.57,49.55,49.911,-1.9423,-3.75,41454.197671,353,50.3712,{"date":740,"open":741,"high":742,"low":743,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":190,"vwap":748},"2026-07-15",51.35,51.87,50.8249,51.8533,0.2801,0.54,14905.141661,51.3899,{"date":750,"open":751,"high":752,"low":753,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":232,"vwap":758},"2026-07-14",51.34,52.1,50.63,51.5732,0.2332,0.45,16044.465111,51.3856,{"date":760,"open":388,"high":388,"low":327,"close":751,"change":761,"percent_change":762,"volume":763,"transactions":764,"vwap":765},"2026-07-13",-1.825,-3.43,68927.760185,536,51.4497,{"date":767,"open":768,"high":768,"low":589,"close":769,"change":770,"percent_change":341,"volume":771,"transactions":9,"vwap":769},"2026-07-10",53.41,53.165,-1.705,40900,{"date":773,"open":774,"high":775,"low":776,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-07-09",54.61,54.95,54.17,54.87,0.947,1.76,32600,{"date":782,"open":783,"high":784,"low":785,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-07-08",54.0099983,54.635,52.41,53.923,-0.277,-0.51,64700,{"date":791,"open":792,"high":793,"low":794,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-07-07",53.225,54.419,52.49,54.2,1.4,2.65,46600,{"date":800,"open":801,"high":802,"low":803,"close":397,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":397},"2026-07-06",53.080002,53.85,52.39,0.007,0.01,51100,{"date":808,"open":809,"high":810,"low":811,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-07-02",52.080002,53.16,51.64,52.793,1.243,2.41,13900,{"date":817,"open":408,"high":818,"low":819,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-07-01",52.95,51.3,51.55,-1.136,-2.16,16700,{"date":825,"open":578,"high":826,"low":537,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-06-30",53.52,52.686,0.136,0.26,36100,{"date":832,"open":588,"high":578,"low":833,"close":578,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":578},"2026-06-29",51.235,1.489,2.92,25000,{"date":838,"open":839,"high":840,"low":841,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-06-26",50.604,51.099998,49.705,51.061001,1.421,2.86,19400,{"date":847,"open":848,"high":849,"low":850,"close":851,"change":852,"percent_change":219,"volume":853,"transactions":9,"vwap":851},"2026-06-25",49.78,50.65,48.98,49.64,0.48,28000,{"date":855,"open":295,"high":856,"low":857,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-06-24",49.89,48.915,49.16,0.67,1.38,46400,{"date":863,"open":864,"high":858,"low":864,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-06-23",47.22,48.49,0.758,1.59,37900,{"date":870,"open":871,"high":872,"low":871,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-06-22",46.55,48,47.732,2.262,4.97,61400,{"date":878,"open":879,"high":880,"low":881,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-06-18",45.95,46.22,44.67,45.47,0.64,1.43,22600,{"date":887,"open":888,"high":889,"low":888,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-06-17",43.36,45.52,44.83,1.81,4.21,27100,{"date":895,"open":896,"high":897,"low":898,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-06-16",43.63,43.66,42.52,43.02,-0.614,-1.41,3200,{"date":904,"open":905,"high":906,"low":907,"close":908,"change":909,"percent_change":796,"volume":910,"transactions":9,"vwap":908},"2026-06-15",43.905,43.91,43.34,43.634,0.604,5300,{"date":912,"open":913,"high":914,"low":915,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-06-12",42.36,43.38,42.29,43.029999,0.81,1.92,6600,{"date":921,"open":922,"high":923,"low":922,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-06-11",40.75,42.44,42.22,1.55,3.81,6000,{"date":929,"open":930,"high":931,"low":932,"close":932,"change":933,"percent_change":654,"volume":934,"transactions":9,"vwap":932},"2026-06-10",41.18,42.18,40.67,-0.741,9400,{"date":936,"open":937,"high":938,"low":939,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-06-09",41.75,42.029999,40.029999,41.411,0.511,1.25,53000,{"date":945,"open":946,"high":947,"low":948,"close":949,"change":593,"percent_change":950,"volume":951,"transactions":9,"vwap":949},"2026-06-08",41.7,41.9,40.72,40.9,0.59,10000,{"date":953,"open":954,"high":954,"low":955,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-06-05",42.77,40.55,40.66,-2.298,-5.35,20300,{"date":961,"open":962,"high":914,"low":963,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-06-04",42.775,42.67,42.958,1.068,2.55,13300,{"date":969,"open":970,"high":971,"low":972,"close":971,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":971},"2026-06-03",41.59,41.89,41.46,0.181,0.43,9000,{"date":977,"open":978,"high":978,"low":979,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-06-02",43.145,41.709,-2.148,-4.9,21100,{"date":984,"open":985,"high":986,"low":987,"close":988,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":988},"2026-06-01",44.34,44.64,43.16,43.857,-0.71,-1.59,14800,{"date":993,"open":994,"high":995,"low":994,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-05-29",43.72,44.567,0.867,1.98,9700,{"date":1000,"open":1001,"high":1002,"low":1003,"close":1004,"change":1005,"percent_change":138,"volume":1006,"transactions":9,"vwap":1004},"2026-05-28",43.57,43.78,43.37,43.7,0.139,3000,{"date":1008,"open":1009,"high":1010,"low":1003,"close":1011,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1011},"2026-05-27",43.46,44.454,43.561,0.191,0.44,6100,{"date":1016,"open":907,"high":1003,"low":1017,"close":1003,"change":1018,"percent_change":925,"volume":1019,"transactions":9,"vwap":1003},"2026-05-26",42.86,0.662,6200,{"date":1021,"open":1022,"high":1023,"low":1024,"close":1024,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2026-05-22",43.52,43.96,42.708,-0.627,-1.45,68100,{"date":1029,"open":1030,"high":1031,"low":1032,"close":1033,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1033},"2026-05-21",42.15,43.39,42.09,43.335,0.868,2.04,43700,{"date":1038,"open":1039,"high":1040,"low":1041,"close":1042,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1042},"2026-05-20",41.11,42.49,40.94,42.467,1.927,4.75,51800,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1051,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1051},"2026-05-19",40.46,41.084999,40.080002,40.54,-0.628,-1.53,39700,{"date":1056,"open":1057,"high":1058,"low":1059,"close":1060,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1060},"2026-05-18",42.69,42.98,40.62,41.168,-1.272,-3,97700,{"date":1065,"open":1066,"high":1066,"low":1067,"close":923,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":923},"2026-05-15",43.59,42.21,-1.643,-3.73,13400,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1076,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1076},"2026-05-14",45.040001,45.25,43.84,44.083,-0.877,-1.95,18000,{"date":1081,"open":1082,"high":186,"low":1083,"close":1084,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1084},"2026-05-13",44.17,44.060001,44.96,0.419,0.94,6900,{"date":1089,"open":1090,"high":1091,"low":1092,"close":1093,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1093},"2026-05-12",44.35,44.55,43.76,44.541,-0.142,-0.32,15000,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1102,"change":1103,"percent_change":270,"volume":951,"transactions":9,"vwap":1102},"2026-05-11",44.89,46.099998,44.515,44.683,0.07,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1109,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1109},"2026-05-08",44.325,44.72,44.31,44.613,0.394,0.89,10900,{"date":1114,"open":1115,"high":1115,"low":1116,"close":1117,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1117},"2026-05-07",46.040001,43.6,44.219,-1.801,-3.91,21000,{"date":1122,"open":1123,"high":1124,"low":1125,"close":1124,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1124},"2026-05-06",45.41,46.02,44.74,1.104,2.46,71200,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1134,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1134},"2026-05-05",45.48,45.56,44.22,44.916,0.102,0.23,16900,{"date":1139,"open":1001,"high":1140,"low":1001,"close":1141,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1141},"2026-05-04",45.07,44.814,0.999,2.28,102600,{"date":1146,"open":1147,"high":1147,"low":1148,"close":1149,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1149},"2026-05-01",44.11,43.2,43.815,-0.089,-0.2,10300,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1158,"change":1159,"percent_change":1160,"volume":934,"transactions":9,"vwap":1158},"2026-04-30",43.12,43.93,42.89,43.904,1.094,2.56,{"date":1162,"open":1002,"high":1002,"low":1163,"close":1164,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1164},"2026-04-29",42.6,42.81,-1.286,-2.92,22400,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1173,"change":1174,"percent_change":1175,"volume":1096,"transactions":9,"vwap":1173},"2026-04-28",45.029999,45.85,44.0099983,44.096001,-1.486,-3.26,{"date":1177,"open":1171,"high":1178,"low":1179,"close":1180,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1180},"2026-04-27",46.91,45.46,45.582,-0.368,-0.8,12300,{"date":1185,"open":1186,"high":1186,"low":1187,"close":879,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":879},"2026-04-24",46.72,45.14,-0.342,-0.74,21700,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1196,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1196},"2026-04-23",47.4,47.625,45.94,46.292,-1.059,-2.24,66300,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1205,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1205},"2026-04-22",47.9,48.105,47.235,47.351,0.262,0.56,8500,{"date":1210,"open":1211,"high":1211,"low":195,"close":1212,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1212},"2026-04-21",48.18,47.089001,-0.661,-1.38,28900,{"date":1217,"open":1218,"high":1219,"low":1193,"close":1220,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1220},"2026-04-20",47.64,48.080002,47.75,0.33,0.7,23400,{"date":1225,"open":195,"high":1226,"low":1227,"close":1228,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1228},"2026-04-17",47.81,46.84,47.42,1.036,2.23,28100,{"date":1233,"open":1100,"high":1234,"low":1235,"close":1236,"change":1237,"percent_change":1238,"volume":967,"transactions":9,"vwap":1236},"2026-04-16",46.39,45.64,46.384,0.404,0.88,{"date":1240,"open":889,"high":1115,"low":1241,"close":1242,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1242},"2026-04-15",45.02,45.98,0.585,1.29,14100,{"date":1247,"open":1248,"high":1249,"low":1248,"close":1250,"change":1251,"percent_change":725,"volume":1252,"transactions":9,"vwap":1250},"2026-04-14",44.81,45.87,45.395,0.943,19100,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1258,"change":1259,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1258},"2026-04-13",44.13,45.084999,43.79,44.452,1.052,2.42,20200,{"date":1263,"open":1264,"high":1264,"low":1265,"close":1266,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1266},"2026-04-10",44.76,43.235,43.4,-1.06,-2.38,17200,{"date":1271,"open":1266,"high":1272,"low":1266,"close":1272,"change":500,"percent_change":260,"volume":1273,"transactions":9,"vwap":1272},"2026-04-09",44.46,30100,{"date":1275,"open":1276,"high":1276,"low":1277,"close":1278,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1278},"2026-04-08",44,43.185,43.43,0.37,0.86,14600,{"date":1283,"open":1284,"high":1285,"low":1286,"close":1285,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1285},"2026-04-07",42.19,43.060001,41.812,0.28,0.65,4900,{"date":1291,"open":1155,"high":1292,"low":1293,"close":1294,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1294},"2026-04-06",43.45,42.7,42.78,-0.056,-0.13,8100,{"date":1299,"open":1300,"high":1301,"low":1302,"close":1303,"change":1304,"percent_change":219,"volume":1305,"transactions":9,"vwap":1303},"2026-04-02",41.15,43.09,40.89,42.836,0.416,12000,{"date":1307,"open":1308,"high":1017,"low":1308,"close":1309,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1309},"2026-04-01",42.049999,42.42,0.796,1.91,12600,{"date":1314,"open":1315,"high":1316,"low":1315,"close":1317,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1317},"2026-03-31",39.8,41.725,41.624,2.964,7.67,26700,{"date":1322,"open":1323,"high":1323,"low":1324,"close":1325,"change":1326,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1325},"2026-03-30",39.91,38.63,38.66,-0.91,-2.3,19000,{"date":1330,"open":1302,"high":1300,"low":1331,"close":1332,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1332},"2026-03-27",39.46,39.57,-1.613,-3.92,30000,{"date":1337,"open":1338,"high":1339,"low":1338,"close":1340,"change":1341,"percent_change":614,"volume":1342,"transactions":9,"vwap":1340},"2026-03-26",40.74,41.58,41.183,0.206,13700,{"date":1344,"open":1345,"high":1346,"low":1345,"close":1347,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1347},"2026-03-25",39.54,41.255,40.977,1.585,4.02,6500,{"date":1352,"open":1353,"high":1354,"low":1355,"close":1356,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1356},"2026-03-24",39.5,39.56,38.84,39.392,-0.478,-1.2,8800,{"date":1361,"open":1362,"high":1363,"low":1364,"close":1365,"change":1366,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1365},"2026-03-23",40.35,40.41,39.76,39.87,0.27,0.68,34700,{"date":1370,"open":1371,"high":922,"low":1331,"close":1372,"change":1373,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1372},"2026-03-20",40.26,39.6,-0.83,-2.05,15100,{"date":1377,"open":1378,"high":1059,"low":1379,"close":1380,"change":746,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1380},"2026-03-19",39.38,39.2,40.43,1.35,17000,{"date":1384,"open":1385,"high":1385,"low":1386,"close":1386,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1386},"2026-03-18",40.83,39.89,-1.23,-2.99,11700,{"date":1391,"open":1392,"high":1393,"low":1394,"close":1395,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1395},"2026-03-17",41.56,41.591,40.88,41.12,-0.37,-0.89,9500,{"date":1400,"open":1401,"high":1402,"low":1403,"close":1404,"change":1405,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1404},"2026-03-16",41.52,41.88,41.39,41.49,0.84,2.07,19800,{"date":1409,"open":1402,"high":1067,"low":1410,"close":1411,"change":1412,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1411},"2026-03-13",40.501,40.65,-0.749,-1.81,13000,{"date":1416,"open":1417,"high":1417,"low":1418,"close":1419,"change":1420,"percent_change":1421,"volume":1070,"transactions":9,"vwap":1419},"2026-03-12",42.73,40.87,41.399,-1.561,-3.63,{"date":1423,"open":1424,"high":1424,"low":1425,"close":1426,"change":1427,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1426},"2026-03-11",43.5,42.5,42.96,-0.4,-0.92,27800,{"date":1431,"open":1432,"high":1433,"low":1434,"close":888,"change":155,"percent_change":1435,"volume":1436,"transactions":9,"vwap":888},"2026-03-10",43.15,43.985,42.84,1.74,25700,{"date":1438,"open":972,"high":1439,"low":972,"close":1440,"change":55,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1440},"2026-03-09",42.66,42.62,2.87,31000,{"date":1444,"open":1445,"high":1446,"low":1445,"close":1447,"change":1448,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1447},"2026-03-06",40.59,41.61,41.43,0.09,0.22,18500,{"date":1452,"open":1453,"high":1454,"low":1455,"close":1456,"change":1358,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1456},"2026-03-05",41.57,42.13,40.983,41.34,-2.82,14200,{"date":1460,"open":1392,"high":962,"low":1461,"close":1462,"change":1463,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1462},"2026-03-04",41.29,42.54,1.301,3.15,25500,{"date":1467,"open":1468,"high":1469,"low":1470,"close":1471,"change":1472,"percent_change":1473,"volume":1375,"transactions":9,"vwap":1471},"2026-03-03",41.13,41.91,40.45,41.239,-0.991,-2.35,{"date":1475,"open":1476,"high":1477,"low":1478,"close":1479,"change":1480,"percent_change":1481,"volume":1079,"transactions":9,"vwap":1479},"2026-03-02",41.41,42.48,41.21,42.23,-0.237,-0.56,{"date":1483,"open":1484,"high":1485,"low":1032,"close":1042,"change":1486,"percent_change":1487,"volume":910,"transactions":9,"vwap":1042},"2026-02-27",42.38,42.51,-0.243,-0.57,{"date":1489,"open":1490,"high":1491,"low":1492,"close":1491,"change":1493,"percent_change":1494,"volume":1359,"transactions":9,"vwap":1491},"2026-02-26",42.58,42.71,41.69,-0.041,-0.1,{"date":1496,"open":1497,"high":1498,"low":1499,"close":1500,"change":1501,"percent_change":829,"volume":967,"transactions":9,"vwap":1500},"2026-02-25",42.895,43.504,42.75,42.751,0.11,{"date":1503,"open":971,"high":963,"low":1402,"close":1504,"change":1505,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1504},"2026-02-24",42.641,1.266,3.06,56600,{"date":1509,"open":1510,"high":1511,"low":1512,"close":1513,"change":1514,"percent_change":1515,"volume":1120,"transactions":9,"vwap":1513},"2026-02-23",40.96,41.87,40.725,41.375,0.555,1.36,{"date":1517,"open":1518,"high":1518,"low":1519,"close":1520,"change":442,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1520},"2026-02-20",41.33,40.29,40.82,-1.47,21900,{"date":1524,"open":1525,"high":1526,"low":1527,"close":1447,"change":143,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1447},"2026-02-19",41.09,41.44,40.25,0.93,12100,{"date":1531,"open":1532,"high":1533,"low":1534,"close":1535,"change":1536,"percent_change":78,"volume":1537,"transactions":9,"vwap":1535},"2026-02-18",40.71,41.385,40.68,41.049999,0.542,10600,{"date":1539,"open":144,"high":1540,"low":1354,"close":1541,"change":1542,"percent_change":867,"volume":1543,"transactions":9,"vwap":1541},"2026-02-17",40.8,40.508,0.633,22200,{"date":1545,"open":1470,"high":1546,"low":1547,"close":1547,"change":1548,"percent_change":331,"volume":815,"transactions":9,"vwap":1547},"2026-02-13",41.35,39.875,-0.425,{"date":1550,"open":1551,"high":1551,"low":1552,"close":1553,"change":1554,"percent_change":1189,"volume":1328,"transactions":9,"vwap":1553},"2026-02-12",40.98,39.615,40.3,-0.3,{"date":1556,"open":1300,"high":1300,"low":1557,"close":1558,"change":379,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1558},"2026-02-11",39.47,40.6,-0.95,45500,{"date":1562,"open":1468,"high":1563,"low":948,"close":1564,"change":1565,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1564},"2026-02-10",41.54,40.99,0.04,0.1,16500,{"date":1569,"open":139,"high":1570,"low":1571,"close":1572,"change":1573,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1572},"2026-02-09",41.24,40.040001,40.95,0.08,0.2,30600,{"date":1577,"open":1578,"high":1564,"low":1579,"close":1418,"change":1580,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1418},"2026-02-06",39.79,39.78,1.992,5.12,23300,{"date":1584,"open":1585,"high":1456,"low":1586,"close":1587,"change":1588,"percent_change":1589,"volume":982,"transactions":9,"vwap":1587},"2026-02-05",40.85,38.83,38.878,-2.092,-5.11,{"date":1591,"open":1592,"high":1592,"low":1593,"close":1594,"change":1595,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1594},"2026-02-04",42.43,40.271,40.97,-1.228,-2.91,33800,{"date":1599,"open":1600,"high":1601,"low":1403,"close":1602,"change":1603,"percent_change":859,"volume":1604,"transactions":9,"vwap":1602},"2026-02-03",42.33,42.9,42.198,0.281,22000,{"date":1606,"open":1607,"high":1608,"low":1607,"close":1609,"change":1610,"percent_change":1611,"volume":1261,"transactions":9,"vwap":1609},"2026-02-02",40.58,42.215,41.917,1.075,2.63,{"date":1613,"open":1461,"high":1492,"low":1614,"close":1615,"change":1616,"percent_change":990,"volume":1604,"transactions":9,"vwap":1615},"2026-01-30",40.425,40.842,-0.658,{"date":1618,"open":972,"high":1619,"low":1039,"close":1620,"change":1621,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1620},"2026-01-29",41.875,41.5,0.05,0.12,18900,{"date":1625,"open":1626,"high":1627,"low":1628,"close":1628,"change":1629,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1628},"2026-01-28",42.93,42.94,41.45,-1.35,-3.15,15500,{"date":1633,"open":1634,"high":1635,"low":1634,"close":1636,"change":1222,"percent_change":582,"volume":991,"transactions":9,"vwap":1636},"2026-01-27",42.0099983,42.88,42.8,{"date":1638,"open":1639,"high":1484,"low":1401,"close":1640,"change":1641,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1640},"2026-01-26",42.34,42.099998,-0.67,-1.57,34200,{"date":1645,"open":1646,"high":1646,"low":1491,"close":954,"change":1647,"percent_change":1648,"volume":1649,"transactions":9,"vwap":954},"2026-01-23",44.080002,-1.13,-2.57,21200,{"date":1651,"open":954,"high":1652,"low":954,"close":1653,"change":1654,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1653},"2026-01-22",44.099998,43.9,1.53,3.61,28700,{"date":1658,"open":1659,"high":1660,"low":1661,"close":1660,"change":128,"percent_change":1662,"volume":1079,"transactions":9,"vwap":1660},"2026-01-21",41.63,42.37,41.31,1.88,{"date":1664,"open":1665,"high":1446,"low":1666,"close":970,"change":98,"percent_change":1667,"volume":1120,"transactions":9,"vwap":970},"2026-01-20",40.099998,39.73,2.49,{"date":1669,"open":1670,"high":1671,"low":1672,"close":1607,"change":1449,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1607},"2026-01-16",40.53,41.040001,40.049999,0.55,14300,{"date":1676,"open":1446,"high":1446,"low":1677,"close":1677,"change":1647,"percent_change":1678,"volume":959,"transactions":9,"vwap":1677},"2026-01-15",40.36,-2.72,{"date":1680,"open":1681,"high":1404,"low":1681,"close":1404,"change":1682,"percent_change":1683,"volume":1458,"transactions":9,"vwap":1404},"2026-01-14",39.81,1.67,4.19,{"date":1685,"open":1686,"high":1687,"low":1586,"close":1688,"change":1689,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1688},"2026-01-13",39.060001,39.906,39.82,0.454,1.15,9900,{"date":1693,"open":1694,"high":1694,"low":1695,"close":1696,"change":1697,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1696},"2026-01-12",39.48,38.401,39.366,-0.187,-0.47,18700,{"date":1701,"open":1702,"high":1703,"low":1704,"close":1705,"change":1706,"percent_change":1244,"volume":1707,"transactions":9,"vwap":1705},"2026-01-09",39.64,40.02,39.44,39.553,0.503,12800,{"date":1709,"open":1710,"high":1711,"low":1712,"close":1713,"change":413,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1713},"2026-01-08",39.19,39.444,38.67,39.049999,-1.16,17100,{"date":1717,"open":1718,"high":1719,"low":1718,"close":1720,"change":1721,"percent_change":1722,"volume":1442,"transactions":9,"vwap":1720},"2026-01-07",37.39,40.07,39.51,2.31,6.21,{"date":1724,"open":1725,"high":1726,"low":1727,"close":1728,"change":1013,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1728},"2026-01-06",37.12,37.38,36.56,37.2,1.2,43900,{"date":1732,"open":1733,"high":1734,"low":1735,"close":1736,"change":239,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1736},"2026-01-05",37.81,38.288,36.218,36.76,-2.31,89000,{"date":1740,"open":1741,"high":1741,"low":1742,"close":1743,"change":1744,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1743},"2026-01-02",39.13,37.3,37.63,-0.93,-2.41,93000,{"date":1748,"open":1749,"high":1750,"low":1751,"close":1752,"change":1013,"percent_change":1690,"volume":1137,"transactions":9,"vwap":1752},"2025-12-31",38.19,38.68,38.075001,38.56,{"date":1754,"open":1586,"high":1755,"low":1756,"close":1757,"change":989,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1757},"2025-12-30",38.89,37.97,38.12,-1.83,19700,{"date":1761,"open":1762,"high":1762,"low":1763,"close":1586,"change":380,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1586},"2025-12-29",39.45,38.82,-1.85,16100,{"date":1767,"open":1768,"high":1768,"low":1769,"close":1354,"change":1770,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1354},"2025-12-26",40.19,39.27,-0.76,-1.88,55200,{"date":1774,"open":1775,"high":1776,"low":1775,"close":1776,"change":917,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1776},"2025-12-24",39.55,40.32,2.05,20400,{"date":1780,"open":1571,"high":1665,"low":1781,"close":1720,"change":1641,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1720},"2025-12-23",39.33,-1.67,32200,{"date":1785,"open":1786,"high":1787,"low":1788,"close":1789,"change":1790,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1789},"2025-12-22",39.21,40.305,39.099998,40.18,0.71,1.8,17800,{"date":1794,"open":1795,"high":1665,"low":1795,"close":1557,"change":1796,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1557},"2025-12-19",38.6,0.903,2.34,48700,{"date":1800,"open":1801,"high":1802,"low":1803,"close":1804,"change":1805,"percent_change":550,"volume":1806,"transactions":9,"vwap":1804},"2025-12-18",39.09,39.67,38.44,38.567,-0.013,12200,{"date":1808,"open":1809,"high":1527,"low":1810,"close":1811,"change":1812,"percent_change":1457,"volume":1813,"transactions":9,"vwap":1811},"2025-12-17",39.7,38.54,38.58,-1.12,27200,{"date":1815,"open":1816,"high":1817,"low":1818,"close":1809,"change":1494,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1809},"2025-12-16",39.65,40.0099983,39.15,-0.25,21400,{"date":1822,"open":1527,"high":1411,"low":1823,"close":1315,"change":1824,"percent_change":561,"volume":815,"transactions":9,"vwap":1315},"2025-12-15",39.794,-0.15,{"date":1826,"open":1817,"high":1059,"low":1827,"close":1828,"change":1494,"percent_change":1819,"volume":1778,"transactions":9,"vwap":1828},"2025-12-12",39.72,39.95,{"date":1830,"open":1831,"high":1832,"low":1702,"close":1672,"change":1833,"percent_change":371,"volume":1834,"transactions":9,"vwap":1672},"2025-12-11",39.88,40.513,0.239,48300,{"date":1836,"open":1837,"high":1838,"low":1837,"close":1839,"change":1840,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1839},"2025-12-10",39.22,39.98,39.811,0.461,1.17,26400,{"date":1844,"open":1677,"high":1845,"low":1846,"close":1847,"change":1848,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1847},"2025-12-09",40.441,39.281,39.35,-0.94,-2.33,29100,{"date":1852,"open":1781,"high":1520,"low":1853,"close":1519,"change":1854,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1519},"2025-12-08",39.205,1.796,4.67,67700,{"date":1858,"open":1859,"high":1860,"low":1861,"close":1862,"change":1863,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1862},"2025-12-05",38.62,38.706,38.26,38.494,0.304,0.8,24000,{"date":1867,"open":1868,"high":1869,"low":1870,"close":1749,"change":1871,"percent_change":1143,"volume":1872,"transactions":9,"vwap":1749},"2025-12-04",37.235,38.39,36.97,0.85,48500,{"date":1874,"open":1875,"high":1876,"low":1875,"close":1877,"change":1878,"percent_change":1879,"volume":1842,"transactions":9,"vwap":1877},"2025-12-03",35.58,37.4,37.34,2.031,5.75,{"date":1881,"open":1882,"high":1882,"low":1883,"close":1884,"change":1885,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1884},"2025-12-02",36.62,35.14,35.309,-1.281,-3.5,73900,{"date":1889,"open":1890,"high":1890,"low":1891,"close":1892,"change":1893,"percent_change":1894,"volume":771,"transactions":9,"vwap":1892},"2025-12-01",37.62,36.301,36.59,-1.24,-3.28,{"date":1896,"open":1733,"high":1897,"low":1898,"close":1897,"change":1899,"percent_change":1405,"volume":1900,"transactions":9,"vwap":1897},"2025-11-28",37.83,37.58,0.316,10500,{"date":1902,"open":1903,"high":1904,"low":1903,"close":1905,"change":1906,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1905},"2025-11-26",36.493,37.67,37.514,0.815,2.22,23900,{"date":1910,"open":1911,"high":1912,"low":1913,"close":1912,"change":1914,"percent_change":1244,"volume":1915,"transactions":9,"vwap":1912},"2025-11-25",36.47,36.699,36.0099983,0.469,35800,{"date":1917,"open":1918,"high":1919,"low":1918,"close":1920,"change":1921,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1920},"2025-11-24",34.94,36.24,36.23,1.72,4.98,24600,{"date":1925,"open":1926,"high":1927,"low":1928,"close":1929,"change":1871,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1929},"2025-11-21",33.55,34.96,33.2,34.51,2.53,28300,{"date":1933,"open":1934,"high":1935,"low":1936,"close":1937,"change":1296,"percent_change":561,"volume":1938,"transactions":9,"vwap":1937},"2025-11-20",34.54,35.4,33.59,33.66,28200,{"date":1940,"open":1941,"high":1942,"low":1943,"close":1944,"change":1565,"percent_change":1622,"volume":1945,"transactions":9,"vwap":1944},"2025-11-19",34,34.45,33.763,33.79,45700,{"date":1947,"open":1948,"high":1949,"low":1950,"close":1951,"change":1952,"percent_change":797,"volume":1953,"transactions":9,"vwap":1951},"2025-11-18",33.76,33.98,33.166,33.75,0.872,23100,{"date":1955,"open":1956,"high":1957,"low":1958,"close":1959,"change":1960,"percent_change":582,"volume":1961,"transactions":9,"vwap":1959},"2025-11-17",32.53,33.442,32.16,32.878,0.538,11800,{"date":1963,"open":1964,"high":1965,"low":1964,"close":1966,"change":1967,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1966},"2025-11-14",31.251,32.93,32.34,0.877,2.79,32500,{"date":1971,"open":1972,"high":1973,"low":1974,"close":1974,"change":1975,"percent_change":1976,"volume":991,"transactions":9,"vwap":1974},"2025-11-13",32.0019989,32.28,31.463,-0.783,-2.43,{"date":1978,"open":1979,"high":1980,"low":1981,"close":1982,"change":1983,"percent_change":128,"volume":1984,"transactions":9,"vwap":1982},"2025-11-12",32.099998,32.48,32.02,32.246,0.249,17900,{"date":1986,"open":1987,"high":1988,"low":1987,"close":1989,"change":1990,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1989},"2025-11-11",30.47,32.040001,31.997,1.157,3.75,9100,{"date":1994,"open":1995,"high":1996,"low":1997,"close":1998,"change":1999,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1998},"2025-11-10",30.78,30.86,30.65,30.84,1.151,3.88,7300,{"date":2003,"open":2004,"high":2005,"low":2006,"close":2007,"change":2008,"percent_change":1647,"volume":2009,"transactions":9,"vwap":2007},"2025-11-07",29.367,29.69,28.725,29.689,-0.34,24300,{"date":2011,"open":2012,"high":2013,"low":2014,"close":2015,"change":2016,"percent_change":829,"volume":2017,"transactions":9,"vwap":2015},"2025-11-06",29.96,30.349,29.885,30.028999,0.079,3400,{"date":2019,"open":2020,"high":2020,"low":2021,"close":2022,"change":16,"percent_change":2023,"volume":2024,"transactions":9,"vwap":2022},"2025-11-05",30.18,29.5,29.95,-1.46,15200,{"date":2026,"open":2027,"high":2028,"low":2029,"close":2029,"change":2030,"percent_change":654,"volume":1152,"transactions":9,"vwap":2029},"2025-11-04",30.46,31.028,30.393,-0.554,{"date":2032,"open":2033,"high":2033,"low":2034,"close":2035,"change":2036,"percent_change":2037,"volume":1414,"transactions":9,"vwap":2035},"2025-11-03",31.94,30.63,30.947,-1.312,-4.07,{"date":2039,"open":2040,"high":2041,"low":2042,"close":2043,"change":2044,"percent_change":859,"volume":1649,"transactions":9,"vwap":2043},"2025-10-31",32,32.35,31.95,32.259,0.215,{"date":2046,"open":2047,"high":2048,"low":2047,"close":2049,"change":2050,"percent_change":2051,"volume":1281,"transactions":9,"vwap":2049},"2025-10-30",31.765,32.5,32.043999,0.336,1.06,{"date":2053,"open":2054,"high":2055,"low":2056,"close":2057,"change":2058,"percent_change":331,"volume":1529,"transactions":9,"vwap":2057},"2025-10-29",31.889,32.19,31.47,31.708,-0.335,{"date":2060,"open":2061,"high":1973,"low":2062,"close":2063,"change":2064,"percent_change":852,"volume":2065,"transactions":9,"vwap":2063},"2025-10-28",31.71,31.67,32.042999,0.153,11200,{"date":2067,"open":2068,"high":2069,"low":2068,"close":2070,"change":2071,"percent_change":2072,"volume":2073,"transactions":9,"vwap":2070},"2025-10-27",30.93,31.98,31.89,1.323,4.33,23500,{"date":2075,"open":2076,"high":2077,"low":2078,"close":2079,"change":2080,"percent_change":2081,"volume":2082,"transactions":9,"vwap":2079},"2025-10-24",30.72,30.855,30.42,30.567,0.443,1.47,8200,{"date":2084,"open":2085,"high":2086,"low":2087,"close":2088,"change":2089,"percent_change":2090,"volume":1953,"transactions":9,"vwap":2088},"2025-10-23",30.27,30.52,30.08,30.124,-0.018,-0.06,{"date":2092,"open":2093,"high":2094,"low":2095,"close":2096,"change":2097,"percent_change":2098,"volume":2099,"transactions":9,"vwap":2096},"2025-10-22",30.91,31.014999,29.8,30.142,-1.11,-3.55,38600,{"date":2101,"open":2102,"high":2103,"low":2104,"close":2105,"change":2106,"percent_change":788,"volume":975,"transactions":9,"vwap":2105},"2025-10-21",31.3,31.61,31.21,31.252,-0.16,{"date":2108,"open":2109,"high":2110,"low":2111,"close":2112,"change":2113,"percent_change":2072,"volume":2114,"transactions":9,"vwap":2112},"2025-10-20",31.030001,31.43,30.83,31.412,1.305,39500,{"date":2116,"open":2117,"high":2118,"low":2119,"close":2120,"change":2121,"percent_change":2122,"volume":1359,"transactions":9,"vwap":2120},"2025-10-17",30.6,30.71,29.82,30.107,-0.383,-1.26,{"date":2124,"open":2125,"high":2126,"low":2127,"close":2128,"change":2129,"percent_change":361,"volume":982,"transactions":9,"vwap":2128},"2025-10-16",31.4,31.73,30.288,30.49,-0.164,{"date":2131,"open":2132,"high":2133,"low":2132,"close":2134,"change":2135,"percent_change":2136,"volume":885,"transactions":9,"vwap":2134},"2025-10-15",29.7,30.66,30.654,1.423,4.87,{"date":2138,"open":2139,"high":2140,"low":2141,"close":2142,"change":2143,"percent_change":805,"volume":2144,"transactions":9,"vwap":2142},"2025-10-14",28.89,29.46,28.87,29.231,0.002,25300,{"date":2146,"open":2147,"high":2148,"low":2149,"close":2150,"change":2151,"percent_change":2152,"volume":2153,"transactions":9,"vwap":2150},"2025-10-13",29.065001,29.309,28.84,29.229,0.229,0.79,21600,{"date":2155,"open":2156,"high":2156,"low":2157,"close":2158,"change":2159,"percent_change":822,"volume":2160,"transactions":9,"vwap":2158},"2025-10-10",29.68,28.352,29,-0.64,37000,{"date":2162,"open":2163,"high":2164,"low":2165,"close":2166,"change":133,"percent_change":1143,"volume":1865,"transactions":9,"vwap":2166},"2025-10-09",29.31,29.67,29.15,29.64,{"date":2168,"open":2169,"high":2170,"low":2169,"close":2171,"change":2172,"percent_change":2173,"volume":1674,"transactions":9,"vwap":2171},"2025-10-08",28.22,29.34,28.98,0.975,3.48,{"date":2175,"open":2176,"high":2177,"low":2178,"close":2179,"change":2180,"percent_change":210,"volume":2181,"transactions":9,"vwap":2179},"2025-10-07",28.18,28.19,27.62,28.0049992,-0.165,3900,{"date":2183,"open":2184,"high":2185,"low":2186,"close":2187,"change":2188,"percent_change":1448,"volume":2189,"transactions":9,"vwap":2187},"2025-10-06",28.51,28.53,28.14,28.17,0.025,7500,{"date":2191,"open":2192,"high":2193,"low":2194,"close":2195,"change":2196,"percent_change":1244,"volume":919,"transactions":9,"vwap":2195},"2025-10-03",28.02,28.29,27.96,28.145,0.359,{"date":2198,"open":2199,"high":2200,"low":2201,"close":2200,"change":2202,"percent_change":2203,"volume":2204,"transactions":9,"vwap":2200},"2025-10-02",27.65,27.786,27.37,0.496,1.82,5200,{"date":2206,"open":2207,"high":2208,"low":2207,"close":2209,"change":2210,"percent_change":2211,"volume":815,"transactions":9,"vwap":2209},"2025-10-01",27.28,27.9,27.29,-0.005,-0.02,{"date":2213,"open":2214,"high":2215,"low":2216,"close":2217,"change":2218,"percent_change":1238,"volume":934,"transactions":9,"vwap":2217},"2025-09-30",27.1,27.38,26.98,27.295,0.237,{"date":2220,"open":2221,"high":2214,"low":2222,"close":2223,"change":2224,"percent_change":1086,"volume":2225,"transactions":9,"vwap":2223},"2025-09-29",27,26.57,27.058001,0.252,20500,{"date":2227,"open":2228,"high":2229,"low":2230,"close":2231,"change":2232,"percent_change":2233,"volume":1312,"transactions":9,"vwap":2231},"2025-09-26",25.89,26.81,25.872,26.806,1.156,4.51,{"date":2235,"open":2236,"high":2236,"low":2237,"close":2238,"change":2239,"percent_change":2240,"volume":2241,"transactions":9,"vwap":2238},"2025-09-25",26.059999,25.59,25.65,-0.429,-1.65,4000,{"date":2243,"open":2244,"high":2245,"low":2244,"close":2246,"change":2247,"percent_change":2248,"volume":2249,"transactions":9,"vwap":2246},"2025-09-24",25.75,26.13,26.079,0.829,3.28,5400,{"date":2251,"open":2252,"high":2253,"low":2254,"close":2255,"change":2256,"percent_change":1487,"volume":2257,"transactions":9,"vwap":2255},"2025-09-23",25.41,25.53,25.2,25.25,-0.145,5500,{"date":2259,"open":2260,"high":2261,"low":2260,"close":2262,"change":2263,"percent_change":2264,"volume":2265,"transactions":9,"vwap":2262},"2025-09-22",24.58,25.42,25.395,0.83,3.38,27600,{"date":2267,"open":2268,"high":2269,"low":2270,"close":2271,"change":2272,"percent_change":2273,"volume":2274,"transactions":9,"vwap":2271},"2025-09-19",25.14,25.18,24.54,24.565,-0.69,-2.73,4700,{"date":2276,"open":2277,"high":2278,"low":2277,"close":2278,"change":320,"percent_change":2279,"volume":1014,"transactions":9,"vwap":2278},"2025-09-18",24.59,25.255,4.64,{"date":2281,"open":2282,"high":2283,"low":2284,"close":2285,"change":2286,"percent_change":103,"volume":2287,"transactions":9,"vwap":2285},"2025-09-17",24.43,24.92,24.12,24.135,0.015,27400,{"date":2289,"open":2284,"high":2290,"low":2284,"close":2284,"change":1622,"percent_change":614,"volume":2291,"transactions":9,"vwap":2284},"2025-09-16",24.31,2800,{"date":2293,"open":2294,"high":2294,"low":2295,"close":2296,"change":2297,"percent_change":2298,"volume":2299,"transactions":9,"vwap":2296},"2025-09-15",24.059999,23.81,24,-0.12,-0.5,11900,{"date":2301,"open":2302,"high":2303,"low":2284,"close":2284,"change":2304,"percent_change":2305,"volume":2306,"transactions":9,"vwap":2284},"2025-09-12",24.62,24.715,-0.585,-2.37,8000,{"date":2308,"open":2309,"high":2310,"low":2309,"close":2311,"change":2312,"percent_change":2313,"volume":2314,"transactions":9,"vwap":2311},"2025-09-11",24.38,24.73,24.705,0.505,2.09,15700,{"date":2316,"open":2317,"high":2317,"low":2318,"close":2319,"change":1427,"percent_change":2320,"volume":1359,"transactions":9,"vwap":2319},"2025-09-10",24.7,24.15,24.2,-1.63,{"date":2322,"open":2323,"high":2324,"low":2318,"close":2325,"change":1449,"percent_change":62,"volume":2326,"transactions":9,"vwap":2325},"2025-09-09",24.35,24.61,24.6,5100,{"date":2328,"open":2329,"high":2330,"low":2331,"close":2309,"change":2332,"percent_change":-6,"volume":1458,"transactions":9,"vwap":2309},"2025-09-08",24.71,24.72,24.27,-0.001,{"date":2334,"open":2335,"high":2336,"low":2337,"close":2338,"change":2339,"percent_change":1991,"volume":2340,"transactions":9,"vwap":2338},"2025-09-05",23.78,24.53,23.69,24.381,0.881,16600,{"date":2342,"open":2343,"high":2344,"low":2345,"close":2346,"change":108,"percent_change":2347,"volume":1707,"transactions":9,"vwap":2346},"2025-09-04",23.58,23.61,23.045,23.5,-0.04,{"date":2349,"open":2350,"high":2351,"low":2352,"close":2353,"change":2354,"percent_change":78,"volume":2355,"transactions":9,"vwap":2353},"2025-09-03",23.53,23.89,23.28,23.51,0.31,22900,{"date":2357,"open":2358,"high":2359,"low":2360,"close":2361,"change":614,"percent_change":2362,"volume":1649,"transactions":9,"vwap":2361},"2025-09-02",22.86,23.4,22.825,23.2,2.2,{"date":2364,"open":2365,"high":2366,"low":2367,"close":2368,"change":2369,"percent_change":1189,"volume":2370,"transactions":9,"vwap":2368},"2025-08-29",22.97,23,22.43,22.7,-0.17,15400,{"date":2372,"open":2373,"high":2353,"low":2374,"close":2375,"change":2376,"percent_change":2377,"volume":1269,"transactions":9,"vwap":2375},"2025-08-28",23.02,22.81,22.87,-0.055,-0.24,{"date":2379,"open":2380,"high":2381,"low":2382,"close":2383,"change":2384,"percent_change":1574,"volume":2385,"transactions":9,"vwap":2383},"2025-08-27",22.85,23.1,22.795,22.925,0.045,23200,{"date":2387,"open":2388,"high":2389,"low":2390,"close":2389,"change":123,"percent_change":2391,"volume":2392,"transactions":9,"vwap":2389},"2025-08-26",22.65,22.88,22.51,1.78,18300,{"date":2394,"open":2395,"high":2396,"low":2397,"close":2397,"change":2398,"percent_change":2399,"volume":2400,"transactions":9,"vwap":2397},"2025-08-25",23.12,23.14,22.48,-0.595,-2.58,2200,{"date":2402,"open":2374,"high":2350,"low":2403,"close":2404,"change":1013,"percent_change":2405,"volume":2406,"transactions":9,"vwap":2404},"2025-08-22",22.74,23.075001,1.94,16000,{"date":2408,"open":2409,"high":2410,"low":2409,"close":2411,"change":2412,"percent_change":1777,"volume":1992,"transactions":9,"vwap":2411},"2025-08-21",22.12,22.64,22.635,0.455,{"date":2414,"open":2415,"high":2415,"low":2416,"close":2417,"change":1566,"percent_change":756,"volume":1112,"transactions":9,"vwap":2417},"2025-08-20",22.21,21.83,22.18,{"date":2419,"open":2410,"high":2410,"low":2420,"close":2421,"change":2422,"percent_change":2423,"volume":815,"transactions":9,"vwap":2421},"2025-08-19",22.07,22.08,-0.705,-3.09,{"date":2425,"open":2426,"high":2427,"low":2428,"close":2428,"change":2180,"percent_change":299,"volume":927,"transactions":9,"vwap":2428},"2025-08-18",22.99,23.059999,22.785,{"date":2430,"open":2368,"high":2426,"low":2431,"close":2432,"change":143,"percent_change":2433,"volume":2434,"transactions":9,"vwap":2432},"2025-08-15",22.62,22.95,1.68,14900,{"date":2436,"open":2437,"high":2438,"low":2415,"close":2439,"change":1621,"percent_change":1449,"volume":1398,"transactions":9,"vwap":2439},"2025-08-14",22.25,22.59,22.57,{"date":2441,"open":2442,"high":2368,"low":2443,"close":2444,"change":2445,"percent_change":2446,"volume":2447,"transactions":9,"vwap":2444},"2025-08-13",22.01,21.94,22.52,0.775,3.56,22300,{"date":2449,"open":2450,"high":2451,"low":2452,"close":2453,"change":2454,"percent_change":2248,"volume":2455,"transactions":9,"vwap":2453},"2025-08-12",21.48,21.8,21.41,21.745,0.69,3700,{"date":2457,"open":2458,"high":2459,"low":2460,"close":2461,"change":2462,"percent_change":1566,"volume":2463,"transactions":9,"vwap":2461},"2025-08-11",20.96,21.19,20.87,21.055,0.02,5900,{"date":2465,"open":2466,"high":2466,"low":2467,"close":2468,"change":2286,"percent_change":1103,"volume":2469,"transactions":9,"vwap":2468},"2025-08-08",21.08,20.93,21.035,8600,{"date":2471,"open":2472,"high":2472,"low":2473,"close":2474,"change":361,"percent_change":2475,"volume":2476,"transactions":9,"vwap":2474},"2025-08-07",21.62,20.91,21.02,-2.5,18200,{"date":2478,"open":2479,"high":2480,"low":2481,"close":2482,"change":2483,"percent_change":2484,"volume":1414,"transactions":9,"vwap":2482},"2025-08-06",21.53,21.58,21.22,21.56,-0.42,-1.91,{"date":2486,"open":2487,"high":2488,"low":2489,"close":2490,"change":2491,"percent_change":2492,"volume":1389,"transactions":9,"vwap":2490},"2025-08-05",21.665,22.02,21.63,21.98,0.247,1.14,{"date":2494,"open":2495,"high":2496,"low":2481,"close":2497,"change":2498,"percent_change":2499,"volume":2024,"transactions":9,"vwap":2497},"2025-08-04",21.38,21.79,21.733,0.283,1.32,{"date":2501,"open":2502,"high":2503,"low":2504,"close":2505,"change":2506,"percent_change":2507,"volume":2508,"transactions":9,"vwap":2505},"2025-08-01",21.23,21.57,21.18,21.45,-0.21,-0.97,29700,{"date":2510,"open":2511,"high":2512,"low":2513,"close":2514,"change":1698,"percent_change":2515,"volume":2516,"transactions":9,"vwap":2514},"2025-07-31",22.040001,22.13,21.6,21.66,-2.12,28600,{"date":2518,"open":2519,"high":2520,"low":2443,"close":2512,"change":2521,"percent_change":2522,"volume":2523,"transactions":9,"vwap":2512},"2025-07-30",22.34,22.72,0.275,1.26,142100,{"date":2525,"open":2526,"high":2527,"low":2528,"close":2529,"change":2530,"percent_change":1976,"volume":2531,"transactions":9,"vwap":2529},"2025-07-29",22.049999,22.22,21.77,21.855,-0.545,20900,{"date":2533,"open":2368,"high":2534,"low":2535,"close":2536,"change":2537,"percent_change":2152,"volume":1759,"transactions":9,"vwap":2536},"2025-07-28",22.78,22.27,22.4,0.175,{"date":2539,"open":2540,"high":2541,"low":2416,"close":2542,"change":2090,"percent_change":2543,"volume":2544,"transactions":9,"vwap":2542},"2025-07-25",21.92,22.33,22.225,-0.27,13500,{"date":2546,"open":2367,"high":2547,"low":2548,"close":2549,"change":2256,"percent_change":2550,"volume":2551,"transactions":9,"vwap":2549},"2025-07-24",22.505,22.09,22.285,-0.65,65000,{"date":2553,"open":2488,"high":2554,"low":2451,"close":2367,"change":2555,"percent_change":2556,"volume":2557,"transactions":9,"vwap":2367},"2025-07-23",22.58,0.72,3.32,87000,{"date":2559,"open":2560,"high":2561,"low":2562,"close":2563,"change":1103,"percent_change":138,"volume":2564,"transactions":9,"vwap":2563},"2025-07-22",21.64,21.72,21.37,21.71,127400,{"date":2566,"open":2451,"high":2437,"low":2567,"close":2560,"change":2568,"percent_change":270,"volume":2340,"transactions":9,"vwap":2560},"2025-07-21",21.605,0.035,{"date":2570,"open":2571,"high":2572,"low":2567,"close":2567,"change":2543,"percent_change":1387,"volume":885,"transactions":9,"vwap":2567},"2025-07-18",22.15,22.31,{"date":2574,"open":2575,"high":2511,"low":2576,"close":2577,"change":1287,"percent_change":2578,"volume":2579,"transactions":9,"vwap":2577},"2025-07-17",21.78,21.73,21.875,1.3,10700,{"date":2581,"open":2452,"high":2582,"low":2583,"close":2582,"change":2584,"percent_change":2585,"volume":1529,"transactions":9,"vwap":2582},"2025-07-16",21.595,21.09,0.53,2.52,{"date":2587,"open":2588,"high":2589,"low":2590,"close":2591,"change":2592,"percent_change":2593,"volume":2594,"transactions":9,"vwap":2591},"2025-07-15",21.68,21.76,21,21.065001,-0.63,-2.9,9800,{"date":2596,"open":2597,"high":2598,"low":2599,"close":2600,"change":2312,"percent_change":2601,"volume":1261,"transactions":9,"vwap":2600},"2025-07-14",21.31,21.81,21.3,21.695,2.38,{"date":2603,"open":2604,"high":2605,"low":2459,"close":2459,"change":2008,"percent_change":2606,"volume":2434,"transactions":9,"vwap":2459},"2025-07-11",21.35,21.445,-1.58,{"date":2608,"open":2505,"high":2513,"low":2609,"close":2479,"change":2090,"percent_change":2610,"volume":2611,"transactions":9,"vwap":2479},"2025-07-10",21.021,-0.28,48900,{"date":2613,"open":2614,"high":2615,"low":2614,"close":2616,"change":2617,"percent_change":2618,"volume":2619,"transactions":9,"vwap":2616},"2025-07-09",20.61,21.69,21.59,1.265,6.22,91800,{"date":2621,"open":2622,"high":2623,"low":2624,"close":2625,"change":2626,"percent_change":2433,"volume":2627,"transactions":9,"vwap":2625},"2025-07-08",20.23,20.55,20.21,20.325,0.335,168100,{"date":2629,"open":2630,"high":2630,"low":2631,"close":2632,"change":2633,"percent_change":696,"volume":2634,"transactions":9,"vwap":2632},"2025-07-07",20.33,19.87,19.99,-0.33,18100,{"date":2636,"open":2637,"high":2638,"low":2639,"close":2640,"change":2641,"percent_change":883,"volume":2009,"transactions":9,"vwap":2640},"2025-07-03",20.27,20.385,20.08,20.32,0.13,{"date":2643,"open":2644,"high":2645,"low":2644,"close":2646,"change":33,"percent_change":1991,"volume":2647,"transactions":9,"vwap":2646},"2025-07-02",19.43,20.41,20.19,36500,{"date":2649,"open":2650,"high":2651,"low":2652,"close":2653,"change":665,"percent_change":2555,"volume":2654,"transactions":9,"vwap":2653},"2025-07-01",19.25,19.96,19.15,19.46,49600,{"date":2656,"open":2657,"high":2658,"low":2659,"close":2660,"change":2661,"percent_change":413,"volume":2662,"transactions":9,"vwap":2660},"2025-06-30",19.49,19.6,19.313,19.32,-0.09,10800,{"date":2664,"open":2665,"high":2666,"low":2667,"close":2668,"change":2633,"percent_change":1782,"volume":2669,"transactions":9,"vwap":2668},"2025-06-27",19.745,19.79,19.31,19.41,29600,{"date":2671,"open":2672,"high":2673,"low":2674,"close":2673,"change":2675,"percent_change":2676,"volume":2677,"transactions":9,"vwap":2673},"2025-06-26",19.7,19.74,19.44,-0.07,-0.35,45900,{"date":2679,"open":2680,"high":2680,"low":2681,"close":2682,"change":2683,"percent_change":2684,"volume":943,"transactions":9,"vwap":2682},"2025-06-25",20.09,19.35,19.81,-0.027,-0.14,{"date":2686,"open":2657,"high":2687,"low":2681,"close":2688,"change":2689,"percent_change":84,"volume":2690,"transactions":9,"vwap":2688},"2025-06-24",19.98,19.837,0.647,50600,{"date":2692,"open":2693,"high":2694,"low":2695,"close":2696,"change":1296,"percent_change":1641,"volume":2697,"transactions":9,"vwap":2696},"2025-06-23",19.2,19.37,18.77,19.19,33700,{"date":2699,"open":2700,"high":2700,"low":2701,"close":2660,"change":2702,"percent_change":2703,"volume":2704,"transactions":9,"vwap":2660},"2025-06-20",19.75,19.02,-0.257,-1.31,41700,{"date":2706,"open":2707,"high":2708,"low":2667,"close":2709,"change":2710,"percent_change":1673,"volume":2711,"transactions":9,"vwap":2709},"2025-06-18",19.5,19.94,19.577,0.107,29200,{"date":2713,"open":2714,"high":2632,"low":2715,"close":2716,"change":2717,"percent_change":1078,"volume":2718,"transactions":9,"vwap":2716},"2025-06-17",19.95,19.446,19.47,-0.387,35900,{"date":2720,"open":2721,"high":2721,"low":2722,"close":2723,"change":804,"percent_change":1565,"volume":2724,"transactions":9,"vwap":2723},"2025-06-16",20.12,19.62,19.857,36900,{"date":2726,"open":2727,"high":2728,"low":2722,"close":2729,"change":2008,"percent_change":2730,"volume":2731,"transactions":9,"vwap":2729},"2025-06-13",20.07,20.15,19.85,-1.68,27500,{"date":2733,"open":2721,"high":2734,"low":2735,"close":2646,"change":550,"percent_change":1824,"volume":2736,"transactions":9,"vwap":2646},"2025-06-12",20.38,19.97,29900,{"date":2738,"open":2739,"high":2739,"low":2740,"close":2741,"change":2742,"percent_change":2743,"volume":1945,"transactions":9,"vwap":2741},"2025-06-11",20.98,20.172,20.22,-0.43,-2.08,{"date":2745,"open":2746,"high":2467,"low":2747,"close":2748,"change":2749,"percent_change":1654,"volume":2750,"transactions":9,"vwap":2748},"2025-06-10",20.5,20.4,20.65,0.311,41400,{"date":2752,"open":2753,"high":2754,"low":2755,"close":2756,"change":2757,"percent_change":1559,"volume":2758,"transactions":9,"vwap":2756},"2025-06-09",20.56,20.73,20.030001,20.339,-0.195,77800,{"date":2760,"open":2761,"high":2762,"low":2761,"close":2763,"change":2445,"percent_change":2764,"volume":2765,"transactions":9,"vwap":2763},"2025-06-06",20.18,20.69,20.534,3.92,85900,{"date":2767,"open":2768,"high":2769,"low":2650,"close":2770,"change":2771,"percent_change":571,"volume":2772,"transactions":9,"vwap":2770},"2025-06-05",19.68,19.91,19.759,0.179,26900,{"date":2774,"open":2775,"high":2776,"low":2716,"close":2777,"change":2675,"percent_change":2778,"volume":2779,"transactions":9,"vwap":2777},"2025-06-04",19.78,19.8,19.58,-0.36,29500,{"date":2781,"open":2782,"high":2783,"low":2782,"close":2784,"change":883,"percent_change":84,"volume":1507,"transactions":9,"vwap":2784},"2025-06-03",18.94,19.84,19.65,{"date":2786,"open":2787,"high":2788,"low":2789,"close":2790,"change":2791,"percent_change":2233,"volume":2792,"transactions":9,"vwap":2790},"2025-06-02",18.56,19.040001,18.31,19.01,0.82,60700,{"date":2794,"open":2795,"high":2795,"low":2796,"close":2797,"change":2633,"percent_change":2798,"volume":2799,"transactions":9,"vwap":2797},"2025-05-30",18.51,17.9,18.19,-1.78,33200,{"date":2801,"open":2796,"high":2802,"low":2796,"close":2803,"change":33,"percent_change":2804,"volume":1783,"transactions":9,"vwap":2803},"2025-05-29",18.6,18.52,4.1,{"date":2806,"open":2807,"high":2808,"low":2809,"close":2810,"change":1103,"percent_change":123,"volume":2811,"transactions":9,"vwap":2810},"2025-05-28",17.88,18.049999,17.76,17.79,37800,{"date":2813,"open":2814,"high":2815,"low":2816,"close":2817,"change":1396,"percent_change":1374,"volume":2818,"transactions":9,"vwap":2817},"2025-05-27",18.040001,18.13,17.67,17.72,68900,{"date":2820,"open":2821,"high":2822,"low":2823,"close":2824,"change":2825,"percent_change":2826,"volume":1458,"transactions":9,"vwap":2824},"2025-05-23",17.87,18.1,17.84,18.09,-0.147,-0.81,{"date":2828,"open":2829,"high":2830,"low":2831,"close":2832,"change":2833,"percent_change":2834,"volume":2634,"transactions":9,"vwap":2832},"2025-05-22",18.030001,18.34,17.92,18.237,0.137,0.76,{"date":2836,"open":2837,"high":2838,"low":2831,"close":2822,"change":2159,"percent_change":2839,"volume":2840,"transactions":9,"vwap":2822},"2025-05-21",18.62,18.65,-3.42,48000,{"date":2842,"open":2843,"high":2844,"low":2845,"close":2846,"change":2847,"percent_change":2848,"volume":2849,"transactions":9,"vwap":2846},"2025-05-20",18.21,18.88,18,18.74,0.695,3.85,54400,{"date":2851,"open":2852,"high":2822,"low":2853,"close":2854,"change":2855,"percent_change":582,"volume":2856,"transactions":9,"vwap":2854},"2025-05-19",17.75,17.46,18.045,0.295,36200,{"date":2858,"open":2859,"high":2860,"low":2859,"close":2852,"change":118,"percent_change":884,"volume":1190,"transactions":9,"vwap":2852},"2025-05-16",17.41,17.89,{"date":2862,"open":2863,"high":2864,"low":2865,"close":2864,"change":1287,"percent_change":2866,"volume":2867,"transactions":9,"vwap":2864},"2025-05-15",17.059999,17.5,16.85,1.63,24400,{"date":2869,"open":2870,"high":2871,"low":2872,"close":2873,"change":379,"percent_change":2874,"volume":2875,"transactions":9,"vwap":2873},"2025-05-14",17.81,17.83,16.94,17.22,-2.21,44100,{"date":2877,"open":2822,"high":2822,"low":2878,"close":2879,"change":1095,"percent_change":2798,"volume":2880,"transactions":9,"vwap":2879},"2025-05-13",17.45,17.61,53100,{"date":2882,"open":2831,"high":2883,"low":2884,"close":2885,"change":1288,"percent_change":2886,"volume":2887,"transactions":9,"vwap":2885},"2025-05-12",18.39,17.73,17.93,3.76,70300,{"date":2889,"open":2890,"high":2891,"low":2892,"close":2892,"change":2543,"percent_change":2893,"volume":2894,"transactions":9,"vwap":2892},"2025-05-09",17.95,18.17,17.28,-1.54,71900,{"date":2896,"open":2897,"high":2885,"low":173,"close":2898,"change":2899,"percent_change":2900,"volume":2901,"transactions":9,"vwap":2898},"2025-05-08",17.1,17.55,0.58,3.42,89300,{"date":2903,"open":2904,"high":2904,"low":2905,"close":2906,"change":2907,"percent_change":331,"volume":2908,"transactions":9,"vwap":2906},"2025-05-07",17.27,16.86,16.97,-0.18,93800,{"date":2910,"open":2844,"high":2844,"low":2911,"close":2912,"change":1764,"percent_change":2913,"volume":2914,"transactions":9,"vwap":2912},"2025-05-06",17.14,17.15,-9.74,150500,{"date":2916,"open":2917,"high":2918,"low":2919,"close":2919,"change":2920,"percent_change":2921,"volume":2922,"transactions":9,"vwap":2919},"2025-05-05",19.3,19.54,19,-0.55,-2.81,205100,{"date":2924,"open":2925,"high":2708,"low":2716,"close":2926,"change":2927,"percent_change":1127,"volume":2928,"transactions":9,"vwap":2926},"2025-05-02",19.51,19.55,0.47,76300,{"date":2930,"open":2931,"high":2932,"low":2933,"close":2934,"change":108,"percent_change":2935,"volume":1938,"transactions":9,"vwap":2934},"2025-05-01",18.71,19.354,18.68,19.08,-0.05,{"date":2937,"open":2938,"high":2939,"low":2938,"close":2940,"change":123,"percent_change":2941,"volume":2942,"transactions":9,"vwap":2940},"2025-04-30",18.28,19.24,19.09,2.14,112200,{"date":2944,"open":2945,"high":2946,"low":2947,"close":2948,"change":2641,"percent_change":1222,"volume":2949,"transactions":9,"vwap":2948},"2025-04-29",18.595,18.87,18.35,18.69,41500,{"date":2951,"open":2952,"high":2953,"low":2954,"close":2787,"change":2955,"percent_change":2956,"volume":2957,"transactions":9,"vwap":2787},"2025-04-28",18.5,18.81,18.32,0.235,1.28,31100,{"date":2959,"open":2960,"high":2961,"low":2962,"close":2963,"change":2058,"percent_change":2964,"volume":2965,"transactions":9,"vwap":2963},"2025-04-25",18.44,18.55,18.14,18.325,-1.8,59800,{"date":2967,"open":2968,"high":2931,"low":2968,"close":2969,"change":2970,"percent_change":2971,"volume":1144,"transactions":9,"vwap":2969},"2025-04-24",18.23,18.66,0.41,2.25,{"date":2973,"open":2974,"high":2975,"low":2976,"close":2976,"change":2977,"percent_change":2978,"volume":2979,"transactions":9,"vwap":2976},"2025-04-23",18.63,18.98,18.25,0.36,2.01,177000,{"date":177,"open":2853,"high":2981,"low":2982,"close":2860,"change":974,"percent_change":1127,"volume":2983,"transactions":9,"vwap":2860},18.01,17.4,122600]