[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BBIO":3,"homepage-market-summary":31,"stock-historical-BBIO":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"BBIO","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"BridgeBio Pharma, Inc. Common Stock","Nasdaq",null,"PHARMACEUTICAL PREPARATIONS","BridgeBio Pharma is a biotechnology company focused on discovering, developing, testing, and delivering transformative treatments for patients with genetic diseases. The company has four programs in its late-stage pipeline focusing on Mendelian disorders, oncology, and gene therapy. One of its key programs, Attruby (acoramidis), is an orally administered small molecule designed to stabilize tetrameric transthyretin for the treatment of transthyretin amyloid cardiomyopathy.","839","Palo Alto, CA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},67.25,67.1,68.68,66.23,66.91,0.34,0.51,2646122.037339,36134,67.3095,93.415,52,2734040.1977358526,36.8,1827,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"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":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"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":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"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":40,"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":40,"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":40,"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":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":174,"page":47,"page_size":175,"total_pages":47,"summary":176,"data":182},365,1000,{"period_high":26,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},31.77,2766417,1009742089.631699,96.75,"2025-04-22",[183,184,194,205,216,227,238,249,260,269,280,290,301,312,323,334,343,354,365,375,386,397,407,417,426,435,446,457,468,479,490,501,512,521,532,543,553,564,575,585,596,605,615,626,635,646,657,667,678,689,700,710,720,728,737,745,753,761,768,777,786,793,802,810,817,826,834,842,850,859,867,875,884,891,899,905,914,922,931,939,948,957,966,974,981,990,999,1006,1014,1023,1032,1039,1048,1056,1065,1071,1080,1089,1096,1104,1113,1120,1125,1131,1139,1148,1156,1165,1172,1180,1189,1195,1203,1212,1219,1228,1233,1240,1248,1255,1263,1271,1278,1287,1296,1304,1312,1320,1328,1335,1343,1352,1359,1367,1375,1383,1391,1398,1404,1410,1418,1424,1433,1442,1450,1457,1463,1471,1479,1485,1492,1500,1506,1513,1521,1526,1535,1544,1553,1561,1569,1578,1585,1592,1601,1609,1618,1625,1632,1638,1646,1652,1659,1664,1671,1678,1685,1692,1699,1706,1713,1721,1729,1735,1741,1750,1757,1764,1773,1781,1787,1793,1801,1808,1816,1823,1829,1837,1843,1851,1860,1866,1875,1883,1891,1899,1905,1913,1919,1926,1932,1936,1942,1949,1956,1964,1972,1979,1985,1993,2000,2009,2016,2024,2031,2038,2045,2052,2060,2066,2075,2080,2088,2097,2105,2113,2122,2129,2137,2146,2155,2163,2172,2179,2185,2194,2203,2210,2218,2226,2234,2240,2247,2253,2261,2270,2278,2286,2291,2298,2306,2314,2320,2329,2337,2343,2349,2357,2364,2372,2378,2384,2390,2399,2407,2414,2421,2428,2436,2443,2450,2457,2463,2470,2479,2485,2490,2497,2504,2513,2521,2530,2539,2547,2554,2561,2570,2578,2586,2593,2602,2609,2617,2625,2632,2639,2646,2653,2662,2668,2676,2682,2690,2697,2703,2712,2719,2727,2735,2743,2750,2756,2765,2773,2781,2788,2796,2805,2812,2818,2824,2831,2839,2846,2853,2861,2869,2878,2886,2893,2902,2909,2918,2924,2931,2938,2946,2954,2960,2967,2976,2985,2993,3000,3008,3015,3022,3030,3037,3046,3054,3063,3071,3079,3085],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",65.72,67.255,65.16,1.11,1.69,3550066.786164,40504,66.478,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",66.14,67.32,65.61,65.8,-0.17,-0.26,2822431.404867,31528,66.1606,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-29",66.38,67.16,65.82,65.97,-0.64,-0.96,3597125.345059,36244,66.4355,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-28",65.07,67.34,64.36,66.61,1.04,1.59,2969259.888458,32257,66.46,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-25",66.5,67.07,64.84,65.57,-0.71,-1.07,2090255.512183,25586,65.4737,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-24",65.85,67.3,65.325,66.28,0.57,0.87,4271701.909008,42082,66.4448,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-23",69.23,70,64.9,65.71,-3.52,-5.08,3677819.271562,44546,66.3014,{"date":261,"open":262,"high":263,"low":221,"close":251,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-22",66.9,69.77,2.65,3.98,3782987.447673,47656,68.9901,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-21",67.01,67.33,65.78,66.58,-0.03,-0.05,3167439.625232,30871,66.4424,{"date":281,"open":282,"high":283,"low":284,"close":221,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-18",67.39,67.555,66.095,-0.7,-1.04,4103479.351033,31752,66.6458,{"date":291,"open":292,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-17",69.72,69.99,66.93,67.31,-0.99,-1.45,2344096.026762,35942,67.5249,{"date":302,"open":303,"high":304,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-16",68.52,69.46,67.105,68.3,-0.09,-0.13,4928547.670755,35330,68.3415,{"date":313,"open":314,"high":315,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-15",72.26,72.405,66.955,68.39,-3.99,-5.51,3961973.252917,48745,68.8513,{"date":324,"open":325,"high":326,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-14",72.55,73.67,72.165,72.38,-0.06,-0.08,1836058.138514,26115,72.6034,{"date":335,"open":336,"high":337,"low":338,"close":339,"change":329,"percent_change":330,"volume":340,"transactions":341,"vwap":342},"2026-09-11",73.225,74.105,71.98,72.44,1766612.561966,27570,72.4779,{"date":344,"open":345,"high":346,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-10",75.27,75.5,72.12,72.5,-3.58,-4.71,3064581.877334,33387,72.9862,{"date":355,"open":356,"high":357,"low":358,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-09",73.63,76.81,73.465,76.08,1.32,1.77,2307058.79069,34715,75.7426,{"date":366,"open":367,"high":368,"low":369,"close":370,"change":330,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-08",73.6,76.34,73.26,74.76,-0.11,2094552.444234,29244,74.6455,{"date":376,"open":377,"high":378,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-04",74.98,75.365,74.11,74.84,-0.57,-0.76,1539365.280779,26272,74.5379,{"date":387,"open":388,"high":389,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-03",76.43,76.64,75.2,75.41,-1.09,-1.42,1098134.984929,20492,75.5484,{"date":398,"open":399,"high":400,"low":401,"close":402,"change":403,"percent_change":307,"volume":404,"transactions":405,"vwap":406},"2026-09-02",76.6,78.2499,75.955,76.5,-0.07,1618809.233253,20460,76.5112,{"date":408,"open":409,"high":410,"low":411,"close":412,"change":413,"percent_change":275,"volume":414,"transactions":415,"vwap":416},"2026-09-01",76.61,77.451,76.22,76.57,-0.02,1448465.714929,20374,76.604,{"date":418,"open":419,"high":420,"low":421,"close":422,"change":113,"percent_change":113,"volume":423,"transactions":424,"vwap":425},"2026-08-31",76.2,77.235,75.02,76.59,2063674.514849,28338,76.1918,{"date":427,"open":428,"high":429,"low":368,"close":399,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-28",79.99,80.55,-2.08,-2.64,1922281.856669,28405,77.5457,{"date":436,"open":437,"high":438,"low":439,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-27",79.25,79.725,78.34,78.68,-0.69,-0.87,1033772.62146,19223,78.718,{"date":447,"open":448,"high":449,"low":450,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-26",79.75,80.76,79.33,79.37,-1.03,-1.28,1705025.239704,23650,79.7195,{"date":458,"open":459,"high":460,"low":461,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-25",81.89,82.5,80.2,80.4,-0.67,-0.83,1469328.293761,21279,80.6948,{"date":469,"open":470,"high":471,"low":472,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-24",80.98,81.68,80.16,81.07,-0.43,-0.53,1113409.163897,18004,80.9028,{"date":480,"open":481,"high":482,"low":483,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-21",82.89,83.3667,81.36,81.5,-1.44,-1.74,1743869.316956,22812,82.0926,{"date":491,"open":492,"high":493,"low":494,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-20",83.51,84.3646,82.63,82.94,-1.01,-1.2,1885674.212043,26992,83.3131,{"date":502,"open":503,"high":504,"low":505,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-19",84.22,85.65,83.25,83.95,0.97,1.17,2821164.300007,35257,84.0284,{"date":513,"open":514,"high":506,"low":515,"close":516,"change":82,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-18",80.54,80.1,82.98,3.87,2718334.491154,28211,82.5401,{"date":522,"open":523,"high":524,"low":525,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-17",79.15,80.42,78.125,79.89,0.03,0.04,2795592.856836,33619,79.5037,{"date":533,"open":534,"high":535,"low":536,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-14",80.14,80.56,78.6,79.86,-1.35,-1.66,3093406.391386,39434,79.7139,{"date":544,"open":545,"high":545,"low":546,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-13",84.77,80.78,81.21,-2.63,-3.14,1264513.882039,19007,81.5628,{"date":554,"open":555,"high":556,"low":557,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-12",83.47,84.99,82.82,83.84,0.14,0.17,2772146.247989,29246,84.0671,{"date":565,"open":566,"high":567,"low":568,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-11",87.02,89.49,83.35,83.7,-0.97,-1.15,3169226.335041,43403,84.4011,{"date":576,"open":577,"high":578,"low":577,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-10",83.45,86,84.67,0.19,0.22,2908922.635395,40725,84.9089,{"date":586,"open":587,"high":588,"low":589,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-07",83.72,85.03,82.24,84.48,1.68,2.03,2123408.527573,31516,83.9007,{"date":597,"open":484,"high":598,"low":484,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-08-06",84.655,82.8,0.81,0.99,1190022.7319,20060,82.8951,{"date":606,"open":607,"high":608,"low":609,"close":610,"change":330,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-08-05",82.86,83.57,81.46,81.99,-0.1,2515134.057876,19918,82.0382,{"date":616,"open":617,"high":618,"low":619,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-08-04",80.8,82.32,80.035,82.07,2.11,2.64,1686920.93626,23444,81.606,{"date":627,"open":628,"high":628,"low":629,"close":630,"change":308,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-08-03",81.23,78.82,79.96,-0.16,1335601.909,23580,80.0907,{"date":636,"open":637,"high":638,"low":639,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-31",82.38,82.4,79.455,80.09,-2.05,-2.5,2132582.384075,29319,80.2845,{"date":647,"open":648,"high":649,"low":650,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-30",80.06,82.41,79.6,82.14,-1.4,-1.68,2514249.673917,37885,81.3438,{"date":658,"open":659,"high":660,"low":568,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-29",85.49,85.785,83.54,-2.01,-2.35,2400880.556626,28885,84.282,{"date":668,"open":669,"high":670,"low":671,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-28",84.24,85.66,83.02,85.55,1.43,1.7,2147280.749847,30853,84.5338,{"date":679,"open":680,"high":681,"low":682,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-27",84.105,86.32,83.98,84.12,0.1,0.12,2186749.225065,25918,84.6309,{"date":690,"open":691,"high":692,"low":693,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-24",83.46,85.3,82.74,84.02,1.09,1.31,2058080.422988,30132,84.2051,{"date":701,"open":638,"high":702,"low":703,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":708,"vwap":709},"2026-07-23",83.53,81.77,82.93,0.27,0.33,1530846.697454,24852,82.7005,{"date":711,"open":712,"high":713,"low":714,"close":715,"change":716,"percent_change":123,"volume":717,"transactions":718,"vwap":719},"2026-07-22",82.47,82.88,81.02,82.66,0.21,1568957.810304,23074,82.3755,{"date":721,"open":617,"high":722,"low":449,"close":723,"change":190,"percent_change":724,"volume":725,"transactions":726,"vwap":727},"2026-07-21",82.61,82.45,2.09,1388406.906212,19612,82.0725,{"date":729,"open":730,"high":731,"low":732,"close":449,"change":733,"percent_change":382,"volume":734,"transactions":735,"vwap":736},"2026-07-20",81.93,83.155,80.6975,-0.62,1746480.127776,23527,81.2113,{"date":738,"open":739,"high":740,"low":741,"close":742,"change":743,"percent_change":83,"volume":744,"transactions":9,"vwap":742},"2026-07-17",79.099998,82.56,78.98,81.38,1.08,1442600,{"date":746,"open":747,"high":747,"low":748,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":749},"2026-07-16",83.055,80.17,80.3,-2.36,-2.86,3529200,{"date":754,"open":755,"high":756,"low":757,"close":715,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":715},"2026-07-15",83.48,83.575,82.089996,-1.43,-1.7,1955100,{"date":762,"open":763,"high":764,"low":484,"close":765,"change":103,"percent_change":766,"volume":767,"transactions":9,"vwap":765},"2026-07-14",82.3,84.59,84.089996,1.22,2739100,{"date":769,"open":770,"high":771,"low":772,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-07-13",84.84,85.38,81.37,83.080002,-2.81,-3.27,3378400,{"date":778,"open":779,"high":780,"low":781,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-07-10",90.81,91,84.86,85.89,-4.28,-4.75,6382500,{"date":787,"open":788,"high":26,"low":788,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-07-09",84,90.17,11.84,15.12,20327200,{"date":794,"open":795,"high":796,"low":797,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-07-08",77.11,78.46,76.010002,78.33,0.42,0.54,2060900,{"date":803,"open":804,"high":805,"low":806,"close":807,"change":808,"percent_change":716,"volume":809,"transactions":9,"vwap":807},"2026-07-07",78.050003,78.9,76.19,77.91,0.16,2694500,{"date":811,"open":812,"high":437,"low":813,"close":814,"change":815,"percent_change":39,"volume":816,"transactions":9,"vwap":814},"2026-07-06",77.48,77.15,77.75,0.56,3137200,{"date":818,"open":819,"high":820,"low":821,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-07-02",75.029999,77.26,74.49,77.19,2.67,3.58,3179400,{"date":827,"open":828,"high":829,"low":830,"close":831,"change":528,"percent_change":832,"volume":833,"transactions":9,"vwap":831},"2026-07-01",74.48,75.28,73.56,74.52,0.05,3028800,{"date":835,"open":836,"high":837,"low":838,"close":828,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":828},"2026-06-30",72.53,74.65,71.78,2.47,3.43,3393300,{"date":843,"open":844,"high":845,"low":846,"close":847,"change":361,"percent_change":848,"volume":849,"transactions":9,"vwap":847},"2026-06-29",71.29,73.28,70.5,72.010002,2.52,3263900,{"date":851,"open":852,"high":853,"low":854,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-06-26",69.53,72.54,68.82,70.24,0.55,0.79,27055400,{"date":860,"open":861,"high":862,"low":863,"close":864,"change":706,"percent_change":865,"volume":866,"transactions":9,"vwap":864},"2026-06-25",69.59,70.46,68.92,69.69,0.48,2778700,{"date":868,"open":869,"high":870,"low":871,"close":872,"change":39,"percent_change":873,"volume":874,"transactions":9,"vwap":872},"2026-06-24",69.25,70.77,68.94,69.36,1.06,4190500,{"date":876,"open":877,"high":878,"low":879,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-06-23",68.57,69.9,68.029999,68.63,-0.29,-0.42,2454800,{"date":885,"open":886,"high":887,"low":888,"close":863,"change":264,"percent_change":889,"volume":890,"transactions":9,"vwap":863},"2026-06-22",66.35,69.66,66.3,4,2539900,{"date":892,"open":893,"high":894,"low":895,"close":896,"change":897,"percent_change":539,"volume":898,"transactions":9,"vwap":896},"2026-06-18",68.080002,68.6,65.591,66.27,-1.12,3815500,{"date":900,"open":901,"high":902,"low":888,"close":282,"change":903,"percent_change":118,"volume":904,"transactions":9,"vwap":282},"2026-06-17",66.67,68.615,0.75,1601500,{"date":906,"open":907,"high":908,"low":909,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-06-16",67.5,67.963,65.83,66.64,-1.36,-2,2738200,{"date":915,"open":20,"high":916,"low":917,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-06-15",68.019997,66,68,1.2,1.8,3087100,{"date":923,"open":924,"high":925,"low":926,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-06-12",67.67,68.2,66.79,66.8,-0.75,-1.11,1545500,{"date":932,"open":933,"high":934,"low":935,"close":936,"change":937,"percent_change":581,"volume":938,"transactions":9,"vwap":936},"2026-06-11",67.58,69.025002,66.775,67.55,0.145,2535100,{"date":940,"open":941,"high":942,"low":943,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-06-10",67.099998,69.415,67.014999,67.405,-0.275,-0.41,2128400,{"date":949,"open":950,"high":951,"low":952,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-06-09",67.8,69,65.825,67.68,0.31,0.46,1837000,{"date":958,"open":959,"high":960,"low":961,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-06-08",67.97,68.43,66.76,67.37,-0.24,-0.35,1751900,{"date":967,"open":968,"high":969,"low":970,"close":971,"change":972,"percent_change":799,"volume":973,"transactions":9,"vwap":971},"2026-06-05",67.45,69.51,66.59,67.61,0.28,2590000,{"date":975,"open":917,"high":976,"low":977,"close":272,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":272},"2026-06-04",68.48,65.145,1.85,2.83,1968900,{"date":982,"open":983,"high":984,"low":985,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-06-03",63.43,65.845,62.71,65.48,1.6,2.5,2741400,{"date":991,"open":992,"high":993,"low":994,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-06-02",64.845,65.084999,62.5,63.88,-1.48,-2.26,4697300,{"date":1000,"open":229,"high":1001,"low":1002,"close":1003,"change":1004,"percent_change":911,"volume":1005,"transactions":9,"vwap":1003},"2026-06-01",67.36,65.225,65.36,-0.9,8117300,{"date":1007,"open":1008,"high":1009,"low":196,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-05-29",67.96,68.15,66.26,-2.19,-3.2,3052300,{"date":1015,"open":1016,"high":1017,"low":1018,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-05-28",66.45,68.795,65.43,68.45,2.01,3.03,2180600,{"date":1024,"open":1025,"high":1026,"low":1027,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-05-27",68.059998,68.125,65.55,66.44,-1.29,-1.9,3022900,{"date":1033,"open":1034,"high":1034,"low":1035,"close":1036,"change":1037,"percent_change":662,"volume":1038,"transactions":9,"vwap":1036},"2026-05-26",68.49,66.55,67.73,-1.39,2422700,{"date":1040,"open":1041,"high":1042,"low":1043,"close":1044,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1044},"2026-05-22",70.56,71.74,68.415,69.12,-1.16,-1.65,1826400,{"date":1049,"open":933,"high":1050,"low":1051,"close":1052,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1052},"2026-05-21",71.010002,67,70.28,2.06,3.02,2297100,{"date":1057,"open":1058,"high":1059,"low":1060,"close":1061,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1061},"2026-05-20",66.87,68.8,66.6,68.22,2.22,3.36,2608600,{"date":1066,"open":1067,"high":1051,"low":1068,"close":917,"change":1069,"percent_change":222,"volume":1070,"transactions":9,"vwap":917},"2026-05-19",64.56,64.52,0.68,2420100,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1076,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1076},"2026-05-18",66.21,66.72,63.63,65.32,-0.81,-1.22,3415400,{"date":1081,"open":1082,"high":1083,"low":1084,"close":1085,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1085},"2026-05-15",68.9,69.185,66.050003,66.13,-3.53,-5.07,2679200,{"date":1090,"open":1082,"high":1091,"low":1092,"close":887,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":887},"2026-05-14",70.025002,67.66,1.05,1.53,2236900,{"date":1097,"open":1098,"high":1099,"low":188,"close":1100,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1100},"2026-05-13",65.46,70.235,68.61,2.66,4.03,3144400,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1109,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1109},"2026-05-12",64.94,66.019997,64.235,65.95,1.27,1.96,2410000,{"date":1114,"open":1115,"high":1115,"low":995,"close":1116,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1116},"2026-05-11",68.848,64.68,-2.71,-4.02,3648400,{"date":1121,"open":1122,"high":1123,"low":917,"close":282,"change":329,"percent_change":307,"volume":1124,"transactions":9,"vwap":282},"2026-05-08",66.53,69.11,5401200,{"date":1126,"open":1127,"high":1128,"low":316,"close":968,"change":211,"percent_change":1129,"volume":1130,"transactions":9,"vwap":968},"2026-05-07",68.58,69.29,-0.94,2875600,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1136,"change":441,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1136},"2026-05-06",68.74,69.39,67.915,68.089996,-1,2643600,{"date":1140,"open":1141,"high":1142,"low":1143,"close":1144,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1144},"2026-05-05",69.81,70.42,67.48,68.78,-0.21,-0.3,2119300,{"date":1149,"open":1150,"high":1151,"low":916,"close":1152,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1152},"2026-05-04",68.36,69.875,68.99,0.43,0.63,1888600,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1161,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1161},"2026-05-01",70.51,70.95,68.41,68.56,-2.55,-3.59,1806000,{"date":1166,"open":1167,"high":1168,"low":292,"close":1169,"change":560,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1169},"2026-04-30",71.4,72.49,71.11,0.24,2675000,{"date":1173,"open":1174,"high":1175,"low":1174,"close":1176,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1176},"2026-04-29",68.352,71.33,70.94,1.23,1.76,2812600,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1185,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1185},"2026-04-28",83.2,84.75,69.118,69.71,-4.81,-6.45,12881000,{"date":1190,"open":1191,"high":420,"low":1192,"close":831,"change":1193,"percent_change":190,"volume":1194,"transactions":9,"vwap":831},"2026-04-27",75.86,74.3,1.24,3015900,{"date":1196,"open":1197,"high":1198,"low":1199,"close":845,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":845},"2026-04-24",71.32,75.55,69.52,1.61,2.25,4134300,{"date":1204,"open":1205,"high":1206,"low":1207,"close":1208,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1208},"2026-04-23",74.44,75.080002,71.13,71.67,-2.77,-3.72,2396800,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1205,"change":486,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1205},"2026-04-22",76.63,76.97,73.57,-2.28,1484500,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1224,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1224},"2026-04-21",76.68,77.24,74.94,76.18,-0.5,-0.65,1467300,{"date":1229,"open":1230,"high":820,"low":1231,"close":1221,"change":403,"percent_change":307,"volume":1232,"transactions":9,"vwap":1221},"2026-04-20",76.65,75.71,1650500,{"date":1234,"open":650,"high":1235,"low":1236,"close":1237,"change":382,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1237},"2026-04-17",79.62,75.65,76.75,-0.98,2044800,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1245,"change":1246,"percent_change":963,"volume":1247,"transactions":9,"vwap":1245},"2026-04-16",77.21,78.45,76.28,77.51,-0.19,917800,{"date":1249,"open":1250,"high":805,"low":1251,"close":1252,"change":1253,"percent_change":1146,"volume":1254,"transactions":9,"vwap":1252},"2026-04-15",78,76.17,77.7,-0.23,1562900,{"date":1256,"open":1257,"high":1258,"low":1259,"close":1260,"change":108,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1260},"2026-04-14",78.24,79.5,77.5,77.93,0.08,2435200,{"date":1264,"open":1265,"high":437,"low":1266,"close":1267,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1267},"2026-04-13",74.87,74.59,77.87,3.28,4.4,2589500,{"date":1272,"open":1273,"high":1273,"low":1274,"close":1266,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1266},"2026-04-10",75.85,74.26,-0.93,-1.23,1075900,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1283,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1283},"2026-04-09",74.34,76.24,73.14,75.52,1.38,1.86,2408800,{"date":1288,"open":1289,"high":1290,"low":1291,"close":1292,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1292},"2026-04-08",74.029999,75.29,73.099998,74.14,2.21,3.07,1441300,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1301,"change":964,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1301},"2026-04-07",72.059998,72.16,70.52,71.93,-0.48,1159900,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1309,"change":442,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1309},"2026-04-06",73.2,73.91,72.080002,72.28,-1.19,630800,{"date":1313,"open":1314,"high":1315,"low":1314,"close":1316,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1316},"2026-04-02",71.95,74.63,73.15,-1.3,-1.75,1229900,{"date":1321,"open":1322,"high":1323,"low":1324,"close":1325,"change":580,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1325},"2026-04-01",74.765,75.675,73.19,74.45,0.26,2255900,{"date":1329,"open":1330,"high":1331,"low":1330,"close":1274,"change":1332,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1274},"2026-03-31",70.22,74.935,4.9,7.06,2336800,{"date":1336,"open":1337,"high":1338,"low":1339,"close":872,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":872},"2026-03-30",69.83,69.95,68.83,-0.34,-0.49,1554500,{"date":1344,"open":1345,"high":1346,"low":1347,"close":1348,"change":1349,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1348},"2026-03-27",72.33,73.029999,69.44,69.7,-2.88,-3.97,1225800,{"date":1353,"open":1354,"high":1355,"low":870,"close":1356,"change":507,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1356},"2026-03-26",71.54,73.41,72.58,1.35,1493700,{"date":1360,"open":1128,"high":1361,"low":1362,"close":1363,"change":1364,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1363},"2026-03-25",72.275,68.935,71.61,3.08,4.49,1261300,{"date":1368,"open":1369,"high":1370,"low":1371,"close":1372,"change":234,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1372},"2026-03-24",68.87,69.28,67.57,68.53,-1.54,1518100,{"date":1376,"open":1377,"high":1378,"low":1379,"close":1380,"change":873,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1380},"2026-03-23",69.22,71.27,68.4,69.6,1.55,1434200,{"date":1384,"open":1385,"high":1386,"low":918,"close":1387,"change":1388,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1387},"2026-03-20",70.43,72.35,68.54,-1.53,-2.18,2906400,{"date":1392,"open":1393,"high":1394,"low":1395,"close":1396,"change":276,"percent_change":403,"volume":1397,"transactions":9,"vwap":1396},"2026-03-19",69.61,70.7,68.25,70.07,1167300,{"date":1399,"open":1176,"high":1175,"low":1400,"close":1401,"change":1402,"percent_change":1045,"volume":1403,"transactions":9,"vwap":1401},"2026-03-18",69.815,70.12,-0.82,1422100,{"date":1405,"open":1406,"high":1407,"low":1408,"close":1176,"change":307,"percent_change":308,"volume":1409,"transactions":9,"vwap":1176},"2026-03-17",70.18,71.56,69.91,1281500,{"date":1411,"open":1412,"high":338,"low":1413,"close":1414,"change":1415,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1414},"2026-03-16",70.45,70.089996,71.029999,1.62,2.33,1626900,{"date":1419,"open":1420,"high":252,"low":1036,"close":1421,"change":673,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1421},"2026-03-13",68.81,69.41,2.1,1820700,{"date":1425,"open":1426,"high":1427,"low":1428,"close":1429,"change":1430,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1429},"2026-03-12",70.35,70.36,67.845,67.98,-3.41,-4.78,2352400,{"date":1434,"open":1435,"high":1436,"low":1437,"close":1438,"change":1439,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1438},"2026-03-11",73.16,74.15,70.81,71.39,-2.93,-3.94,2412300,{"date":1443,"open":1444,"high":1445,"low":917,"close":1446,"change":1447,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1446},"2026-03-10",66.12,75.905,74.32,8.68,13.22,6157500,{"date":1451,"open":1452,"high":1453,"low":1454,"close":1455,"change":972,"percent_change":1153,"volume":1456,"transactions":9,"vwap":1455},"2026-03-09",65.17,66.365,64.5,65.64,1764900,{"date":1458,"open":1459,"high":1460,"low":1461,"close":1003,"change":1077,"percent_change":1078,"volume":1462,"transactions":9,"vwap":1003},"2026-03-06",64.41,66.059998,63.625,3244000,{"date":1464,"open":254,"high":1465,"low":1466,"close":1467,"change":1468,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1467},"2026-03-05",66.575,64.71,66.17,-0.37,-0.56,1784000,{"date":1472,"open":1473,"high":1474,"low":1475,"close":1476,"change":1020,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1476},"2026-03-04",65,67.2,64.255,66.54,3.11,2388800,{"date":1480,"open":1481,"high":909,"low":1482,"close":1483,"change":570,"percent_change":996,"volume":1484,"transactions":9,"vwap":1483},"2026-03-03",63.74,62.77,64.53,2316300,{"date":1486,"open":220,"high":1487,"low":1488,"close":1489,"change":1238,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1489},"2026-03-02",65.67,63.35,65.5,-1.47,2382200,{"date":1493,"open":1494,"high":1495,"low":1098,"close":1496,"change":1497,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1496},"2026-02-27",66.42,68.47,66.48,-1.13,-1.67,2262300,{"date":1501,"open":1502,"high":1092,"low":1503,"close":971,"change":1504,"percent_change":1200,"volume":1505,"transactions":9,"vwap":971},"2026-02-26",66.625,64.33,1.07,2925200,{"date":1507,"open":846,"high":1508,"low":1509,"close":1476,"change":1510,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1476},"2026-02-25",71.51,63.5,-1.77,-2.59,5391700,{"date":1514,"open":1515,"high":1516,"low":1517,"close":1518,"change":128,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1518},"2026-02-24",67.91,68.97,67.11,68.31,0.59,2507300,{"date":1522,"open":1523,"high":1524,"low":941,"close":1515,"change":1253,"percent_change":1340,"volume":1525,"transactions":9,"vwap":1515},"2026-02-23",67.87,69.5,3673100,{"date":1527,"open":1528,"high":1529,"low":1530,"close":1531,"change":1532,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1531},"2026-02-20",70.63,70.85,67.42,68.14,-2.58,-3.65,5076100,{"date":1536,"open":1537,"high":1538,"low":1539,"close":1540,"change":1541,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1540},"2026-02-19",73.38,73.71,70.58,70.72,-3.21,-4.34,3653900,{"date":1545,"open":1546,"high":1547,"low":1548,"close":1549,"change":1550,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1549},"2026-02-18",75.07,76.805,73.84,73.93,-1.92,-2.53,2365500,{"date":1554,"open":1555,"high":1556,"low":1557,"close":1273,"change":1558,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1273},"2026-02-17",74.31,76.335,73.78,0.6,0.8,3250500,{"date":1562,"open":1563,"high":1564,"low":1565,"close":1566,"change":1077,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1566},"2026-02-13",77.55,77.785,72.82,75.25,-1.06,2818700,{"date":1570,"open":1571,"high":1572,"low":1573,"close":1574,"change":1575,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1574},"2026-02-12",84.845,84.94,76.029999,76.059998,2.73,3.72,9161500,{"date":1579,"open":1580,"high":1581,"low":1413,"close":1582,"change":1583,"percent_change":61,"volume":1584,"transactions":9,"vwap":1582},"2026-02-11",72.97,73.515,73.33,0.86,2211200,{"date":1586,"open":1587,"high":1588,"low":1050,"close":1589,"change":1590,"percent_change":123,"volume":1591,"transactions":9,"vwap":1589},"2026-02-10",72.37,72.64,72.47,0.18,1884400,{"date":1593,"open":1594,"high":1595,"low":1596,"close":1597,"change":1598,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1597},"2026-02-09",67.84,72.98,67.82,72.29,4.24,6.23,3114300,{"date":1602,"open":1603,"high":1528,"low":1604,"close":1605,"change":1606,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1605},"2026-02-06",70.074997,67.59,68.050003,4.32,6.78,4742000,{"date":1610,"open":1611,"high":1612,"low":1613,"close":1614,"change":1615,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1614},"2026-02-05",74.7,75.915,62.84,63.73,-11.46,-15.24,8919900,{"date":1619,"open":1620,"high":1620,"low":1446,"close":1621,"change":1622,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1621},"2026-02-04",78.48,75.19,-2.99,-3.82,2867700,{"date":1626,"open":1627,"high":1628,"low":1629,"close":1630,"change":329,"percent_change":330,"volume":1631,"transactions":9,"vwap":1630},"2026-02-03",78.57,80,76.54,78.18,1320400,{"date":1633,"open":1634,"high":741,"low":1635,"close":1257,"change":507,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1257},"2026-02-02",76.45,76.25,1.26,1291500,{"date":1639,"open":1640,"high":1628,"low":1641,"close":1642,"change":1643,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1642},"2026-01-30",78.845,76.74,77.27,-1.83,-2.31,2301800,{"date":1647,"open":1648,"high":1649,"low":1242,"close":739,"change":1200,"percent_change":1650,"volume":1651,"transactions":9,"vwap":739},"2026-01-29",77.99,79.18,2.08,1375700,{"date":1653,"open":1654,"high":1654,"low":1655,"close":1656,"change":1657,"percent_change":1341,"volume":1658,"transactions":9,"vwap":1656},"2026-01-28",78.35,75.83,77.49,-0.38,1839200,{"date":1660,"open":1654,"high":1661,"low":1662,"close":1267,"change":108,"percent_change":1261,"volume":1663,"transactions":9,"vwap":1267},"2026-01-27",79.76,77.365,1341400,{"date":1665,"open":1666,"high":1667,"low":1668,"close":1669,"change":329,"percent_change":330,"volume":1670,"transactions":9,"vwap":1669},"2026-01-26",76.96,78.5,76.23,77.81,3900500,{"date":1672,"open":1673,"high":1674,"low":1675,"close":1267,"change":1676,"percent_change":1162,"volume":1677,"transactions":9,"vwap":1267},"2026-01-23",79.77,80.58,77.84,-2.04,2367500,{"date":1679,"open":1680,"high":1681,"low":1682,"close":1683,"change":1178,"percent_change":1201,"volume":1684,"transactions":9,"vwap":1683},"2026-01-22",77.98,81.325,77.14,79.91,2665700,{"date":1686,"open":1687,"high":1688,"low":1221,"close":1689,"change":1690,"percent_change":1193,"volume":1691,"transactions":9,"vwap":1689},"2026-01-21",77.67,78.56,78.15,0.96,2212100,{"date":1693,"open":1694,"high":1695,"low":1696,"close":822,"change":1697,"percent_change":766,"volume":1698,"transactions":9,"vwap":822},"2026-01-20",74.552,77.94,73.77,0.93,2908300,{"date":1700,"open":1701,"high":1702,"low":1273,"close":1703,"change":1704,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1703},"2026-01-16",77.66,78.13,76.26,0,7388800,{"date":1707,"open":1708,"high":1709,"low":1192,"close":1703,"change":1710,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1703},"2026-01-15",75.010002,77.85,-1.64,-2.11,6164700,{"date":1714,"open":1715,"high":1716,"low":1717,"close":1718,"change":1719,"percent_change":1388,"volume":1720,"transactions":9,"vwap":1718},"2026-01-14",79.28,79.31,76.824,77.9,-1.21,1922600,{"date":1722,"open":1723,"high":1724,"low":1546,"close":1725,"change":1726,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1725},"2026-01-13",76.15,79.88,79.11,2.27,2.95,2595700,{"date":1730,"open":1731,"high":1732,"low":1159,"close":1733,"change":946,"percent_change":475,"volume":1734,"transactions":9,"vwap":1733},"2026-01-12",76.78,77.41,76.84,5081100,{"date":1736,"open":828,"high":1737,"low":1738,"close":1739,"change":840,"percent_change":97,"volume":1740,"transactions":9,"vwap":1739},"2026-01-09",78.36,74.46,77.25,2889400,{"date":1742,"open":1743,"high":1744,"low":1745,"close":1746,"change":1747,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1746},"2026-01-08",73.55,75.49,73.050003,73.82,-0.45,-0.61,1755000,{"date":1751,"open":1752,"high":1753,"low":1754,"close":1755,"change":972,"percent_change":148,"volume":1756,"transactions":9,"vwap":1755},"2026-01-07",74.13,75.57,72.89,74.27,2339900,{"date":1758,"open":1759,"high":1760,"low":1761,"close":1762,"change":244,"percent_change":133,"volume":1763,"transactions":9,"vwap":1762},"2026-01-06",73.69,74.29,71.19,73.99,3362600,{"date":1765,"open":1766,"high":1767,"low":1768,"close":1769,"change":1770,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1769},"2026-01-05",78.29,78.585,71.99,73.42,-4.815,-6.15,3029800,{"date":1774,"open":1629,"high":1775,"low":1776,"close":1777,"change":1778,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1777},"2026-01-02",78.54,76.019997,78.235,1.745,2.28,2413400,{"date":1782,"open":346,"high":1783,"low":1784,"close":1785,"change":103,"percent_change":83,"volume":1786,"transactions":9,"vwap":1785},"2025-12-31",77.28,74.991,76.49,1261400,{"date":1788,"open":1753,"high":1789,"low":1790,"close":1791,"change":308,"percent_change":200,"volume":1792,"transactions":9,"vwap":1791},"2025-12-30",75.91,74.47,75.48,1309600,{"date":1794,"open":1795,"high":1796,"low":1797,"close":1798,"change":1246,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1798},"2025-12-29",75.040001,75.84,74.525,75.61,-0.25,1366200,{"date":1802,"open":812,"high":812,"low":1803,"close":1804,"change":1805,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1804},"2025-12-26",75.6,75.8,-0.73,-0.95,1085100,{"date":1809,"open":1810,"high":1811,"low":1812,"close":1813,"change":1814,"percent_change":560,"volume":1815,"transactions":9,"vwap":1813},"2025-12-24",76.77,77.32,76.375,76.53,0.13,548600,{"date":1817,"open":1818,"high":1819,"low":1820,"close":1821,"change":441,"percent_change":1004,"volume":1822,"transactions":9,"vwap":1821},"2025-12-23",76.38,77.4,75.82,76.4,1304100,{"date":1824,"open":1825,"high":1826,"low":1634,"close":1827,"change":857,"percent_change":222,"volume":1828,"transactions":9,"vwap":1827},"2025-12-22",76.8,78.44,77.089996,2042500,{"date":1830,"open":1205,"high":1831,"low":1832,"close":1833,"change":1834,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1833},"2025-12-19",77.2,74.2,76.3,2.16,2.91,4685000,{"date":1838,"open":1839,"high":1840,"low":1841,"close":1292,"change":685,"percent_change":808,"volume":1842,"transactions":9,"vwap":1292},"2025-12-18",75.36,75.92,73.48,1451900,{"date":1844,"open":1845,"high":1846,"low":1847,"close":1848,"change":1498,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1848},"2025-12-17",75.32,75.74,73.95,74.019997,-2.21,1532900,{"date":1852,"open":1853,"high":1854,"low":1855,"close":1856,"change":1857,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1856},"2025-12-16",73.49,76.51,72.73,75.69,1.18,1.58,2216700,{"date":1861,"open":1862,"high":1798,"low":1847,"close":1863,"change":211,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1863},"2025-12-15",74.96,74.51,-0.85,2333900,{"date":1867,"open":1868,"high":1869,"low":1870,"close":1871,"change":1872,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1871},"2025-12-12",73.83,75.24,72.65,75.15,1.085,1.46,1597300,{"date":1876,"open":1877,"high":1755,"low":1878,"close":1879,"change":1880,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1879},"2025-12-11",74.010002,72.42,74.065002,1.365,1.88,1705100,{"date":1884,"open":1885,"high":1886,"low":1426,"close":1887,"change":1888,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1887},"2025-12-10",71.46,73.059998,72.7,1.03,1.44,1606400,{"date":1892,"open":1893,"high":1894,"low":1895,"close":1208,"change":1896,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1208},"2025-12-09",74.050003,74.72,71.465,-2.57,-3.46,1711500,{"date":1900,"open":1274,"high":1901,"low":1902,"close":1903,"change":1558,"percent_change":600,"volume":1904,"transactions":9,"vwap":1903},"2025-12-08",75.099998,73.7,74.24,1658900,{"date":1906,"open":1907,"high":1908,"low":1909,"close":1910,"change":897,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1910},"2025-12-05",74.4,74.86,72.375,73.64,-1.5,1938800,{"date":1914,"open":1877,"high":1795,"low":1915,"close":370,"change":1916,"percent_change":1917,"volume":1918,"transactions":9,"vwap":370},"2025-12-04",72.48,0.61,0.82,1347900,{"date":1920,"open":1921,"high":1280,"low":1922,"close":1436,"change":1923,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1436},"2025-12-03",71.94,71.16,2.69,3.76,2046800,{"date":1927,"open":1928,"high":1929,"low":1930,"close":1885,"change":1931,"percent_change":1747,"volume":1022,"transactions":9,"vwap":1885},"2025-12-02",72.17,73.45,71.35,-0.32,{"date":1933,"open":847,"high":1589,"low":1934,"close":838,"change":1253,"percent_change":1931,"volume":1935,"transactions":9,"vwap":838},"2025-12-01",71.07,2403100,{"date":1937,"open":1938,"high":1309,"low":1939,"close":847,"change":1940,"percent_change":128,"volume":1941,"transactions":9,"vwap":847},"2025-11-28",71.059998,70.93,0.29,524500,{"date":1943,"open":1944,"high":314,"low":1945,"close":1946,"change":695,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1946},"2025-11-26",70.98,70.099998,71.72,1.54,1744600,{"date":1950,"open":1951,"high":1952,"low":852,"close":1528,"change":1953,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1528},"2025-11-25",70.675,71.65,-0.36,-0.51,1876700,{"date":1957,"open":1958,"high":1959,"low":1958,"close":1960,"change":1961,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1960},"2025-11-24",67.92,71.435,70.99,2.88,4.23,4530300,{"date":1965,"open":1966,"high":1967,"low":1459,"close":1968,"change":1969,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1968},"2025-11-21",64.64,69.398,68.11,3.49,5.4,4127500,{"date":1973,"open":1974,"high":16,"low":1975,"close":1976,"change":1977,"percent_change":652,"volume":1978,"transactions":9,"vwap":1976},"2025-11-20",66.4,64.47,64.62,-0.92,2063000,{"date":1980,"open":1981,"high":1982,"low":1454,"close":1983,"change":276,"percent_change":330,"volume":1984,"transactions":9,"vwap":1983},"2025-11-19",65.535,65.96,65.54,1270300,{"date":1986,"open":1987,"high":1988,"low":1989,"close":1987,"change":1990,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1987},"2025-11-18",65.59,66.94,64.34,-1.31,-1.96,2103000,{"date":1994,"open":1995,"high":1996,"low":1997,"close":262,"change":22,"percent_change":1998,"volume":1999,"transactions":9,"vwap":262},"2025-11-17",65.69,67.49,65.4,0.77,2532600,{"date":2001,"open":2002,"high":2003,"low":2004,"close":2005,"change":2006,"percent_change":2007,"volume":2008,"transactions":9,"vwap":2005},"2025-11-14",64,67.71,63.905,66.39,1.33,2.04,1539500,{"date":2010,"open":2011,"high":2012,"low":2013,"close":2014,"change":1045,"percent_change":1318,"volume":2015,"transactions":9,"vwap":2014},"2025-11-13",65.13,67.28,64.95,65.059998,1770600,{"date":2017,"open":2018,"high":2019,"low":2020,"close":2021,"change":1953,"percent_change":2022,"volume":2023,"transactions":9,"vwap":2021},"2025-11-12",66.07,67.93,65.099998,66.22,-0.54,2077800,{"date":2025,"open":2026,"high":1074,"low":2027,"close":274,"change":2028,"percent_change":2029,"volume":2030,"transactions":9,"vwap":274},"2025-11-11",63.12,62.060001,3.77,6,2578700,{"date":2032,"open":2033,"high":2034,"low":2027,"close":2035,"change":103,"percent_change":2036,"volume":2037,"transactions":9,"vwap":2035},"2025-11-10",62.13,63.23,62.81,1.63,1277100,{"date":2039,"open":2040,"high":2041,"low":2042,"close":2043,"change":1275,"percent_change":996,"volume":2044,"transactions":9,"vwap":2043},"2025-11-07",62.73,63.26,60.55,61.8,2326000,{"date":2046,"open":2040,"high":2047,"low":2048,"close":2040,"change":2049,"percent_change":2050,"volume":2051,"transactions":9,"vwap":2040},"2025-11-06",64.44,62.15,0.07,0.11,3218900,{"date":2053,"open":2054,"high":2055,"low":2056,"close":2057,"change":2058,"percent_change":1422,"volume":2059,"transactions":9,"vwap":2057},"2025-11-05",61.37,63.41,60.74,62.66,1.29,2126000,{"date":2061,"open":2062,"high":2063,"low":2064,"close":2054,"change":1748,"percent_change":1238,"volume":2065,"transactions":9,"vwap":2054},"2025-11-04",61.42,61.905,60.22,1989200,{"date":2067,"open":2068,"high":2069,"low":2070,"close":2071,"change":2072,"percent_change":2073,"volume":2074,"transactions":9,"vwap":2071},"2025-11-03",62.74,64.19,60.79,61.98,-0.66,-1.05,2137000,{"date":2076,"open":995,"high":2077,"low":2027,"close":2078,"change":1805,"percent_change":571,"volume":2079,"transactions":9,"vwap":2078},"2025-10-31",64.32,62.64,2470300,{"date":2081,"open":2018,"high":2082,"low":2083,"close":2084,"change":2085,"percent_change":2086,"volume":2087,"transactions":9,"vwap":2084},"2025-10-30",67.75,62.705,63.37,-3.25,-4.88,4843400,{"date":2089,"open":2090,"high":2091,"low":2092,"close":2093,"change":2094,"percent_change":2095,"volume":2096,"transactions":9,"vwap":2093},"2025-10-29",69.37,69.48,63,66.62,2.12,3.29,7435000,{"date":2098,"open":2099,"high":2100,"low":2101,"close":1454,"change":2102,"percent_change":2103,"volume":2104,"transactions":9,"vwap":1454},"2025-10-28",63.02,64.61,62.51,0.94,1.48,3340100,{"date":2106,"open":2107,"high":1473,"low":2108,"close":2109,"change":2110,"percent_change":2111,"volume":2112,"transactions":9,"vwap":2109},"2025-10-27",57,56.74,63.56,9.3,17.14,8486800,{"date":2114,"open":2115,"high":2116,"low":2117,"close":2118,"change":2119,"percent_change":2120,"volume":2121,"transactions":9,"vwap":2118},"2025-10-24",54.8,55.565,54.23,54.26,0.45,0.84,1497500,{"date":2123,"open":2124,"high":2125,"low":2126,"close":2127,"change":244,"percent_change":1504,"volume":2128,"transactions":9,"vwap":2127},"2025-10-23",53.12,53.958,52.75,53.81,1233000,{"date":2130,"open":2131,"high":2132,"low":2133,"close":2134,"change":897,"percent_change":2135,"volume":2136,"transactions":9,"vwap":2134},"2025-10-22",54.31,54.57,52.85,53.24,-2.06,1373100,{"date":2138,"open":2139,"high":2140,"low":2141,"close":2142,"change":2143,"percent_change":2144,"volume":2145,"transactions":9,"vwap":2142},"2025-10-21",56.21,56.5,54.29,54.36,-1.895,-3.37,1191700,{"date":2147,"open":2148,"high":2149,"low":2150,"close":2151,"change":2152,"percent_change":2153,"volume":2154,"transactions":9,"vwap":2151},"2025-10-20",55.55,56.3,53.71,56.255,1.335,2.43,1933300,{"date":2156,"open":2157,"high":2158,"low":2159,"close":2160,"change":371,"percent_change":2161,"volume":2162,"transactions":9,"vwap":2160},"2025-10-17",54.35,55.485,54.02,54.92,-0.2,1364700,{"date":2164,"open":2165,"high":2166,"low":2167,"close":2168,"change":2169,"percent_change":2170,"volume":2171,"transactions":9,"vwap":2168},"2025-10-16",56.78,56.8,54.495,55.029999,-1.6,-2.83,1184000,{"date":2173,"open":2174,"high":2175,"low":2176,"close":2174,"change":1814,"percent_change":2177,"volume":2178,"transactions":9,"vwap":2174},"2025-10-15",56.63,57.49,55.71,0.23,1881000,{"date":2180,"open":2181,"high":2182,"low":2183,"close":2140,"change":800,"percent_change":1690,"volume":2184,"transactions":9,"vwap":2140},"2025-10-14",55.95,57.47,55.41,2490200,{"date":2186,"open":2187,"high":2188,"low":2189,"close":2190,"change":2191,"percent_change":2192,"volume":2193,"transactions":9,"vwap":2190},"2025-10-13",55.98,56.24,55.07,55.96,0.47,0.85,2257300,{"date":2195,"open":2196,"high":2197,"low":2198,"close":2199,"change":2200,"percent_change":2201,"volume":2202,"transactions":9,"vwap":2199},"2025-10-10",54.83,55.94,54.66,55.49,0.7,1.28,3293100,{"date":2204,"open":2205,"high":2206,"low":2207,"close":2208,"change":1954,"percent_change":1977,"volume":2209,"transactions":9,"vwap":2208},"2025-10-09",55.09,55.285,54.48,54.79,2113700,{"date":2211,"open":2212,"high":2213,"low":2214,"close":2215,"change":743,"percent_change":2216,"volume":2217,"transactions":9,"vwap":2215},"2025-10-08",54.55,55.33,53.82,55.3,1.99,2218200,{"date":2219,"open":2220,"high":2221,"low":2222,"close":2223,"change":2224,"percent_change":233,"volume":2225,"transactions":9,"vwap":2223},"2025-10-07",54.61,55.13,52.97,54.22,-0.39,1812900,{"date":2227,"open":2228,"high":2229,"low":2230,"close":2220,"change":2231,"percent_change":2232,"volume":2233,"transactions":9,"vwap":2220},"2025-10-06",53.15,54.64,52.975,1.75,3.31,1368700,{"date":2235,"open":2134,"high":2236,"low":27,"close":2237,"change":882,"percent_change":2238,"volume":2239,"transactions":9,"vwap":2237},"2025-10-03",53.783,52.86,-0.79,1415100,{"date":2241,"open":2242,"high":2243,"low":2244,"close":2245,"change":2161,"percent_change":1468,"volume":2246,"transactions":9,"vwap":2245},"2025-10-02",53.54,53.745,51.85,53.28,1603000,{"date":2248,"open":2249,"high":2127,"low":2249,"close":2250,"change":1947,"percent_change":2251,"volume":2252,"transactions":9,"vwap":2250},"2025-10-01",51.87,53.48,2.96,1457400,{"date":2254,"open":2255,"high":2256,"low":2257,"close":2258,"change":413,"percent_change":2259,"volume":2260,"transactions":9,"vwap":2258},"2025-09-30",52.26,52.363,50.8,51.94,-0.04,2221400,{"date":2262,"open":2263,"high":2264,"low":2265,"close":2266,"change":2267,"percent_change":2268,"volume":2269,"transactions":9,"vwap":2266},"2025-09-29",50.68,52.45,50.5,51.96,1.91,3.82,1954700,{"date":2271,"open":2272,"high":2273,"low":2274,"close":2275,"change":1093,"percent_change":2276,"volume":2277,"transactions":9,"vwap":2275},"2025-09-26",48.97,50.099998,48.88,50.049999,2.14,1485800,{"date":2279,"open":2280,"high":2281,"low":2282,"close":2283,"change":1046,"percent_change":2284,"volume":2285,"transactions":9,"vwap":2283},"2025-09-25",50.029999,50.25,48.78,49,-3.26,2909600,{"date":2287,"open":2288,"high":2244,"low":2281,"close":2289,"change":1864,"percent_change":1046,"volume":2290,"transactions":9,"vwap":2289},"2025-09-24",51.22,50.65,1575400,{"date":2292,"open":2293,"high":2294,"low":2295,"close":2296,"change":2259,"percent_change":330,"volume":2297,"transactions":9,"vwap":2296},"2025-09-23",51.46,52.43,51.35,51.5,2157600,{"date":2299,"open":2300,"high":2301,"low":2302,"close":2303,"change":464,"percent_change":2304,"volume":2305,"transactions":9,"vwap":2303},"2025-09-22",52.21,52.59,51.32,51.54,-1.58,2175900,{"date":2307,"open":2308,"high":2309,"low":2310,"close":2311,"change":212,"percent_change":2312,"volume":2313,"transactions":9,"vwap":2311},"2025-09-19",53.33,53.92,51.88,52.37,-1.8,6030000,{"date":2315,"open":2288,"high":2316,"low":2288,"close":2308,"change":2317,"percent_change":2318,"volume":2319,"transactions":9,"vwap":2308},"2025-09-18",53.38,2.15,4.2,2160700,{"date":2321,"open":2322,"high":2323,"low":2324,"close":2325,"change":2326,"percent_change":2327,"volume":2328,"transactions":9,"vwap":2325},"2025-09-17",52.11,52.72,51.17,51.18,-0.31,-0.6,1814600,{"date":2330,"open":2331,"high":2332,"low":2333,"close":2334,"change":2335,"percent_change":528,"volume":2336,"transactions":9,"vwap":2334},"2025-09-16",51.47,51.895,50.72,51.49,0.02,2433200,{"date":2338,"open":2339,"high":2340,"low":2341,"close":2331,"change":1326,"percent_change":22,"volume":2342,"transactions":9,"vwap":2331},"2025-09-15",51.080002,51.48,49.94,1312000,{"date":2344,"open":2345,"high":2141,"low":2346,"close":2347,"change":1037,"percent_change":431,"volume":2348,"transactions":9,"vwap":2347},"2025-09-12",52.91,51.029999,51.21,2087800,{"date":2350,"open":2351,"high":2352,"low":2353,"close":2354,"change":1953,"percent_change":2355,"volume":2356,"transactions":9,"vwap":2354},"2025-09-11",53.080002,53.6,52.35,52.6,-0.68,1898100,{"date":2358,"open":2359,"high":2360,"low":2361,"close":2362,"change":2022,"percent_change":496,"volume":2363,"transactions":9,"vwap":2362},"2025-09-10",53.595,54.25,52.2,52.96,1599000,{"date":2365,"open":2366,"high":2367,"low":2368,"close":2369,"change":2238,"percent_change":2370,"volume":2371,"transactions":9,"vwap":2369},"2025-09-09",54.09,54.46,52.25,53.5,-1.46,2029200,{"date":2373,"open":2374,"high":2375,"low":2362,"close":2141,"change":2376,"percent_change":674,"volume":2377,"transactions":9,"vwap":2141},"2025-09-08",53.365,54.6,0.91,2050800,{"date":2379,"open":2380,"high":2381,"low":2296,"close":2316,"change":1381,"percent_change":2382,"volume":2383,"transactions":9,"vwap":2316},"2025-09-05",51.83,53.97,2.99,2916300,{"date":2385,"open":2386,"high":2387,"low":2388,"close":2380,"change":113,"percent_change":413,"volume":2389,"transactions":9,"vwap":2380},"2025-09-04",51.97,52.48,50.49,2908400,{"date":2391,"open":2392,"high":2393,"low":2394,"close":2395,"change":2396,"percent_change":2397,"volume":2398,"transactions":9,"vwap":2395},"2025-09-03",50.060001,52.64,49.75,51.84,1.84,3.68,2745300,{"date":2400,"open":2401,"high":2393,"low":2402,"close":2403,"change":2404,"percent_change":2405,"volume":2406,"transactions":9,"vwap":2403},"2025-09-02",51.095001,49.9,50,-1.76,-3.4,3105600,{"date":2408,"open":2409,"high":2410,"low":2411,"close":2412,"change":1077,"percent_change":1373,"volume":2413,"transactions":9,"vwap":2412},"2025-08-29",52.49,52.845,50.905,51.76,2995300,{"date":2415,"open":2416,"high":2354,"low":2416,"close":2417,"change":2418,"percent_change":2419,"volume":2420,"transactions":9,"vwap":2417},"2025-08-28",49.28,52.57,2.98,6.01,2690700,{"date":2422,"open":2423,"high":2257,"low":2423,"close":2424,"change":2425,"percent_change":2426,"volume":2427,"transactions":9,"vwap":2424},"2025-08-27",48.81,49.59,0.72,1.47,2502000,{"date":2429,"open":2430,"high":2431,"low":2432,"close":2433,"change":1858,"percent_change":2434,"volume":2435,"transactions":9,"vwap":2433},"2025-08-26",47.42,48.91,47.26,48.87,3.34,2201200,{"date":2437,"open":2282,"high":2438,"low":2439,"close":2440,"change":2441,"percent_change":1533,"volume":2442,"transactions":9,"vwap":2440},"2025-08-25",49.080002,46.81,47.29,-1.79,1953600,{"date":2444,"open":2445,"high":2446,"low":2447,"close":2438,"change":571,"percent_change":2448,"volume":2449,"transactions":9,"vwap":2438},"2025-08-22",50.61,50.73,48.84,-2.29,1490100,{"date":2451,"open":2452,"high":2281,"low":2453,"close":2454,"change":1357,"percent_change":2455,"volume":2456,"transactions":9,"vwap":2454},"2025-08-21",48.7,48.29,50.23,2.76,1340000,{"date":2458,"open":2459,"high":2460,"low":2461,"close":2274,"change":275,"percent_change":329,"volume":2462,"transactions":9,"vwap":2274},"2025-08-20",48.9,49.26,48.22,1765400,{"date":2464,"open":2465,"high":2466,"low":2467,"close":2431,"change":371,"percent_change":2468,"volume":2469,"transactions":9,"vwap":2431},"2025-08-19",48.49,49.6,48.026001,-0.22,2401300,{"date":2471,"open":2472,"high":2473,"low":2474,"close":2475,"change":2476,"percent_change":2477,"volume":2478,"transactions":9,"vwap":2475},"2025-08-18",50.95,51,48.995,49.02,-2.3,-4.48,2998600,{"date":2480,"open":2481,"high":2482,"low":2483,"close":2302,"change":559,"percent_change":705,"volume":2484,"transactions":9,"vwap":2302},"2025-08-15",51.16,51.66,50.6,2221500,{"date":2486,"open":2487,"high":2488,"low":2394,"close":2325,"change":1559,"percent_change":223,"volume":2489,"transactions":9,"vwap":2325},"2025-08-14",49.96,51.86,2026700,{"date":2491,"open":2466,"high":2492,"low":2493,"close":2494,"change":2058,"percent_change":2495,"volume":2496,"transactions":9,"vwap":2494},"2025-08-13",50.51,49.105,50.38,2.63,2222200,{"date":2498,"open":2499,"high":2500,"low":2501,"close":2502,"change":2192,"percent_change":1178,"volume":2503,"transactions":9,"vwap":2502},"2025-08-12",48.51,49.14,47.365,49.09,2138700,{"date":2505,"open":2506,"high":2507,"low":2508,"close":2509,"change":2510,"percent_change":2511,"volume":2512,"transactions":9,"vwap":2509},"2025-08-11",46.49,48.3,46.285,48.24,1.66,3.56,2335400,{"date":2514,"open":2515,"high":2516,"low":2517,"close":2518,"change":1154,"percent_change":2519,"volume":2520,"transactions":9,"vwap":2518},"2025-08-08",45.64,47.24,45.395,46.58,1.37,2570100,{"date":2522,"open":2523,"high":2524,"low":2525,"close":2526,"change":2527,"percent_change":2528,"volume":2529,"transactions":9,"vwap":2526},"2025-08-07",44.49,46.15,44.099998,45.95,1.14,2.54,2662100,{"date":2531,"open":2532,"high":2533,"low":2534,"close":2535,"change":2536,"percent_change":2537,"volume":2538,"transactions":9,"vwap":2535},"2025-08-06",44.5,45.85,42.09,44.81,-4.4,-8.94,14108100,{"date":2540,"open":2541,"high":2542,"low":2543,"close":2544,"change":1873,"percent_change":2545,"volume":2546,"transactions":9,"vwap":2544},"2025-08-05",47.45,49.77,47.0050011,49.21,3.06,5690900,{"date":2548,"open":2549,"high":2550,"low":2551,"close":2552,"change":148,"percent_change":1559,"volume":2553,"transactions":9,"vwap":2552},"2025-08-04",47.69,48.2,47.21,47.75,2488500,{"date":2555,"open":2556,"high":2557,"low":2558,"close":2559,"change":684,"percent_change":716,"volume":2560,"transactions":9,"vwap":2559},"2025-08-01",46.5,48.029999,46.305,47.37,2215500,{"date":2562,"open":2563,"high":2564,"low":2565,"close":2566,"change":2567,"percent_change":2568,"volume":2569,"transactions":9,"vwap":2566},"2025-07-31",45.63,48.064999,45.555,47.27,1.65,3.62,2820500,{"date":2571,"open":2572,"high":2573,"low":2574,"close":2575,"change":285,"percent_change":2576,"volume":2577,"transactions":9,"vwap":2575},"2025-07-30",46.265,46.77,45.106,45.62,-1.51,1683300,{"date":2579,"open":2580,"high":2581,"low":2582,"close":2583,"change":2584,"percent_change":580,"volume":2585,"transactions":9,"vwap":2583},"2025-07-29",46.53,46.83,45.92,46.32,0.09,1462000,{"date":2587,"open":2518,"high":2588,"low":2589,"close":2590,"change":403,"percent_change":2591,"volume":2592,"transactions":9,"vwap":2590},"2025-07-28",47.11,46.09,46.23,-0.15,2054100,{"date":2594,"open":2595,"high":2596,"low":2597,"close":2598,"change":2599,"percent_change":2600,"volume":2601,"transactions":9,"vwap":2598},"2025-07-25",45.61,46.41,45.273,46.3,0.64,1.4,1508900,{"date":2603,"open":2604,"high":2605,"low":2606,"close":2607,"change":475,"percent_change":571,"volume":2608,"transactions":9,"vwap":2607},"2025-07-24",46.060001,46.768,45.5,45.66,1594500,{"date":2610,"open":2611,"high":2612,"low":2613,"close":2614,"change":799,"percent_change":2615,"volume":2616,"transactions":9,"vwap":2614},"2025-07-23",46,47.044998,45.36,46.19,0.92,2086100,{"date":2618,"open":2619,"high":2620,"low":2621,"close":2622,"change":308,"percent_change":2623,"volume":2624,"transactions":9,"vwap":2622},"2025-07-22",45.87,46.39,45.29,45.77,-0.28,2109000,{"date":2626,"open":2627,"high":2628,"low":2629,"close":2630,"change":1748,"percent_change":1990,"volume":2631,"transactions":9,"vwap":2630},"2025-07-21",47.34,47.4,45.81,45.9,2361000,{"date":2633,"open":2634,"high":2635,"low":2636,"close":2637,"change":1253,"percent_change":1341,"volume":2638,"transactions":9,"vwap":2637},"2025-07-18",47.049999,47.36,46.135,46.51,2139100,{"date":2640,"open":2641,"high":2642,"low":2643,"close":2644,"change":1953,"percent_change":382,"volume":2645,"transactions":9,"vwap":2644},"2025-07-17",47.02,47.48,46.59,46.74,1254900,{"date":2647,"open":2440,"high":2648,"low":2649,"close":2650,"change":2651,"percent_change":1940,"volume":2652,"transactions":9,"vwap":2650},"2025-07-16",47.66,46.7,47.099998,0.135,2586500,{"date":2654,"open":2655,"high":2656,"low":2657,"close":2658,"change":2659,"percent_change":2660,"volume":2661,"transactions":9,"vwap":2658},"2025-07-15",48.19,48.415,46.63,46.965,-0.725,-1.52,2416500,{"date":2663,"open":2664,"high":2665,"low":2666,"close":2549,"change":766,"percent_change":2495,"volume":2667,"transactions":9,"vwap":2549},"2025-07-14",47.342,48.681,46.795,3861100,{"date":2669,"open":2670,"high":2671,"low":2672,"close":2673,"change":2674,"percent_change":1153,"volume":2675,"transactions":9,"vwap":2673},"2025-07-11",45.98,46.76,45.729,46.47,0.2,2188000,{"date":2677,"open":2589,"high":2678,"low":2679,"close":2680,"change":1940,"percent_change":1154,"volume":2681,"transactions":9,"vwap":2680},"2025-07-10",46.8,45.93,46.27,2424200,{"date":2683,"open":2684,"high":2685,"low":2686,"close":2670,"change":2687,"percent_change":2688,"volume":2689,"transactions":9,"vwap":2670},"2025-07-09",44.255,46.43,43.91,2.79,6.46,4633800,{"date":2691,"open":2692,"high":2693,"low":2694,"close":2695,"change":2326,"percent_change":233,"volume":2696,"transactions":9,"vwap":2695},"2025-07-08",43.68,44.029999,43.15,43.19,2006900,{"date":2698,"open":2699,"high":2699,"low":2700,"close":2701,"change":1341,"percent_change":929,"volume":2702,"transactions":9,"vwap":2701},"2025-07-07",43.77,42.95,43.5,2540700,{"date":2704,"open":2705,"high":2706,"low":2707,"close":2708,"change":2709,"percent_change":2710,"volume":2711,"transactions":9,"vwap":2708},"2025-07-03",42.63,44.07,42.285,43.99,1.16,2.71,2459700,{"date":2713,"open":2714,"high":2715,"low":2716,"close":2717,"change":832,"percent_change":685,"volume":2718,"transactions":9,"vwap":2717},"2025-07-02",42.42,43.155,42.12,42.83,2641700,{"date":2720,"open":2721,"high":2722,"low":2723,"close":2724,"change":2725,"percent_change":1275,"volume":2726,"transactions":9,"vwap":2724},"2025-07-01",43,43.040001,41.8,42.78,-0.4,2782200,{"date":2728,"open":2729,"high":2730,"low":2731,"close":2732,"change":653,"percent_change":2733,"volume":2734,"transactions":9,"vwap":2732},"2025-06-30",45.13,45.23,42.94,43.18,-3.74,5468400,{"date":2736,"open":2737,"high":2738,"low":2739,"close":2740,"change":201,"percent_change":2741,"volume":2742,"transactions":9,"vwap":2740},"2025-06-27",45.18,45.48,44.2,44.86,-0.58,8453200,{"date":2744,"open":2745,"high":2729,"low":2746,"close":2747,"change":160,"percent_change":2748,"volume":2749,"transactions":9,"vwap":2747},"2025-06-26",44.95,43.78,45.12,1.67,2587300,{"date":2751,"open":2752,"high":2737,"low":2753,"close":2754,"change":403,"percent_change":631,"volume":2755,"transactions":9,"vwap":2754},"2025-06-25",44.78,43.48,44.38,3185700,{"date":2757,"open":2758,"high":2759,"low":2760,"close":2761,"change":2762,"percent_change":2763,"volume":2764,"transactions":9,"vwap":2761},"2025-06-24",42.59,44.75,42.29,44.45,2.275,5.39,3815200,{"date":2766,"open":2767,"high":2768,"low":2769,"close":2770,"change":2771,"percent_change":1504,"volume":2772,"transactions":9,"vwap":2770},"2025-06-23",41.32,42.2,41.3,42.175,0.445,2589700,{"date":2774,"open":2775,"high":2776,"low":2777,"close":2778,"change":2779,"percent_change":1606,"volume":2780,"transactions":9,"vwap":2778},"2025-06-20",40.41,41.935,40.19,41.73,1.73,5525700,{"date":2782,"open":2783,"high":2784,"low":2785,"close":2786,"change":403,"percent_change":200,"volume":2787,"transactions":9,"vwap":2786},"2025-06-18",40.34,41.71,39.65,40,3259600,{"date":2789,"open":2790,"high":2791,"low":2792,"close":2793,"change":234,"percent_change":2794,"volume":2795,"transactions":9,"vwap":2793},"2025-06-17",41.07,41.12,39.9,40.07,-2.6,3680600,{"date":2797,"open":2798,"high":2799,"low":2800,"close":2801,"change":2802,"percent_change":2803,"volume":2804,"transactions":9,"vwap":2801},"2025-06-16",39.95,41.355,39.63,41.14,1.36,3.42,2864800,{"date":2806,"open":2807,"high":2808,"low":2809,"close":2810,"change":1814,"percent_change":706,"volume":2811,"transactions":9,"vwap":2810},"2025-06-13",38.96,39.815,38.575,39.78,2644800,{"date":2813,"open":2814,"high":2815,"low":2816,"close":2785,"change":1558,"percent_change":1947,"volume":2817,"transactions":9,"vwap":2785},"2025-06-12",39,39.97,38.76,1738800,{"date":2819,"open":2820,"high":2821,"low":2814,"close":2822,"change":286,"percent_change":1511,"volume":2823,"transactions":9,"vwap":2822},"2025-06-11",40.099998,40.38,39.049999,2231500,{"date":2825,"open":2826,"high":2827,"low":2826,"close":2828,"change":873,"percent_change":2829,"volume":2830,"transactions":9,"vwap":2828},"2025-06-10",39.099998,40.4,40.09,2.72,2708800,{"date":2832,"open":2833,"high":2834,"low":2835,"close":2836,"change":2837,"percent_change":873,"volume":2838,"transactions":9,"vwap":2836},"2025-06-09",39.46,39.85,38.69,39.029999,0.41,2923000,{"date":2840,"open":2841,"high":2842,"low":2843,"close":2844,"change":972,"percent_change":39,"volume":2845,"transactions":9,"vwap":2844},"2025-06-06",38.91,39.67,38.265,38.62,2682500,{"date":2847,"open":2848,"high":2849,"low":2850,"close":2851,"change":143,"percent_change":2120,"volume":2852,"transactions":9,"vwap":2851},"2025-06-05",38.07,38.74,37.69,38.34,2261000,{"date":2854,"open":2855,"high":2856,"low":2857,"close":2858,"change":2859,"percent_change":2006,"volume":2860,"transactions":9,"vwap":2858},"2025-06-04",37.74,39.11,37.57,38.02,0.5,3503200,{"date":2862,"open":2863,"high":2864,"low":2865,"close":2866,"change":1053,"percent_change":2867,"volume":2868,"transactions":9,"vwap":2866},"2025-06-03",35.49,37.87,35.145,37.52,5.81,3079800,{"date":2870,"open":2871,"high":2872,"low":2873,"close":2874,"change":2875,"percent_change":2876,"volume":2877,"transactions":9,"vwap":2874},"2025-06-02",34.52,35.52,34.13,35.46,1.21,3.53,2328700,{"date":2879,"open":2880,"high":2881,"low":2882,"close":2883,"change":2884,"percent_change":622,"volume":2885,"transactions":9,"vwap":2883},"2025-05-30",33.09,34.73,32.37,34.25,0.88,2965100,{"date":2887,"open":2888,"high":2889,"low":177,"close":2890,"change":189,"percent_change":2891,"volume":2892,"transactions":9,"vwap":2890},"2025-05-29",32.56,33.39,33.37,3.44,2623300,{"date":2894,"open":2895,"high":2896,"low":2897,"close":2898,"change":2899,"percent_change":2900,"volume":2901,"transactions":9,"vwap":2898},"2025-05-28",33.14,33.4,32.16,32.26,-0.84,-2.54,2475200,{"date":2903,"open":2904,"high":2904,"low":2905,"close":2906,"change":963,"percent_change":2907,"volume":2908,"transactions":9,"vwap":2906},"2025-05-27",33.93,32.97,33.099998,-0.72,1573500,{"date":2910,"open":2911,"high":2912,"low":2913,"close":2914,"change":2915,"percent_change":2916,"volume":2917,"transactions":9,"vwap":2914},"2025-05-23",32.48,33.425,32.3,33.34,0.37,1.12,2047200,{"date":2919,"open":2920,"high":2921,"low":2922,"close":2905,"change":1814,"percent_change":128,"volume":2923,"transactions":9,"vwap":2905},"2025-05-22",32.72,33.25,32.392,1349200,{"date":2925,"open":2926,"high":2927,"low":2928,"close":2929,"change":442,"percent_change":1532,"volume":2930,"transactions":9,"vwap":2929},"2025-05-21",33.36,33.68,32.51,32.84,1674900,{"date":2932,"open":2933,"high":2934,"low":2935,"close":2936,"change":2335,"percent_change":108,"volume":2937,"transactions":9,"vwap":2936},"2025-05-20",33.46,34.435,33.029999,33.71,2230300,{"date":2939,"open":2940,"high":2941,"low":2942,"close":2943,"change":2591,"percent_change":2944,"volume":2945,"transactions":9,"vwap":2943},"2025-05-19",33.43,33.9,32.695,33.69,-0.44,2392400,{"date":2947,"open":2948,"high":2949,"low":2950,"close":2951,"change":684,"percent_change":2952,"volume":2953,"transactions":9,"vwap":2951},"2025-05-16",33.82,34.16,33.57,33.84,0.3,2618200,{"date":2955,"open":2956,"high":2957,"low":2958,"close":2956,"change":1261,"percent_change":1170,"volume":2959,"transactions":9,"vwap":2956},"2025-05-15",33.74,34.014999,33.24,2199000,{"date":2961,"open":2962,"high":2963,"low":2964,"close":2965,"change":128,"percent_change":919,"volume":2966,"transactions":9,"vwap":2965},"2025-05-14",33.33,34.049999,32.9,33.66,3140500,{"date":2968,"open":2969,"high":2970,"low":2971,"close":2972,"change":2973,"percent_change":2974,"volume":2975,"transactions":9,"vwap":2972},"2025-05-13",34.725,34.84,33.21,33.26,-2.42,-6.78,6480200,{"date":2977,"open":2978,"high":2979,"low":2980,"close":2981,"change":2982,"percent_change":2983,"volume":2984,"transactions":9,"vwap":2981},"2025-05-12",34.535,36.11,34.26,35.68,1.51,4.42,3253200,{"date":2986,"open":2987,"high":2988,"low":2989,"close":2990,"change":2355,"percent_change":2991,"volume":2992,"transactions":9,"vwap":2990},"2025-05-09",35.43,35.6,34.15,34.17,-1.95,1789100,{"date":2994,"open":2995,"high":2996,"low":2997,"close":2998,"change":570,"percent_change":1117,"volume":2999,"transactions":9,"vwap":2998},"2025-05-08",35.625,35.75,33.92,34.85,5319900,{"date":3001,"open":3002,"high":3003,"low":3004,"close":3005,"change":897,"percent_change":3006,"volume":3007,"transactions":9,"vwap":3005},"2025-05-07",36.94,37.025002,35.44,35.82,-3.03,3727900,{"date":3009,"open":3010,"high":3011,"low":3012,"close":3002,"change":453,"percent_change":3013,"volume":3014,"transactions":9,"vwap":3002},"2025-05-06",37.84,38.0050011,36.21,-3.35,4393300,{"date":3016,"open":3017,"high":3017,"low":3018,"close":3019,"change":964,"percent_change":3020,"volume":3021,"transactions":9,"vwap":3019},"2025-05-05",38.73,37.76,38.22,-0.91,2121300,{"date":3023,"open":3024,"high":3025,"low":3026,"close":3027,"change":560,"percent_change":3028,"volume":3029,"transactions":9,"vwap":3027},"2025-05-02",38.85,39.16,38.12,38.57,0.44,3168000,{"date":3031,"open":3032,"high":3033,"low":3034,"close":3035,"change":528,"percent_change":684,"volume":3036,"transactions":9,"vwap":3035},"2025-05-01",38.29,38.615,36.85,38.4,4725200,{"date":3038,"open":3039,"high":3040,"low":3041,"close":3042,"change":3043,"percent_change":3044,"volume":3045,"transactions":9,"vwap":3042},"2025-04-30",38.61,39.54,37.24,38.36,1.94,5.33,10839900,{"date":3047,"open":3048,"high":3049,"low":3050,"close":3051,"change":3052,"percent_change":2103,"volume":3053,"transactions":9,"vwap":3051},"2025-04-29",36.049999,37.049999,35.67,36.42,0.53,4483000,{"date":3055,"open":3056,"high":3057,"low":3058,"close":3059,"change":3060,"percent_change":3061,"volume":3062,"transactions":9,"vwap":3059},"2025-04-28",36.45,36.9,34.67,35.89,-0.415,-1.14,3256200,{"date":3064,"open":3065,"high":3066,"low":3067,"close":3068,"change":3069,"percent_change":1690,"volume":3070,"transactions":9,"vwap":3068},"2025-04-25",35.2,36.35,35.13,36.305,0.345,1287700,{"date":3072,"open":3073,"high":3074,"low":3075,"close":3076,"change":39,"percent_change":3077,"volume":3078,"transactions":9,"vwap":3076},"2025-04-24",35.14,35.99,34.71,35.96,2.07,1536600,{"date":3080,"open":3081,"high":2979,"low":3082,"close":3083,"change":1093,"percent_change":1294,"volume":3084,"transactions":9,"vwap":3083},"2025-04-23",35.3,34.92,35.23,3309300,{"date":181,"open":2990,"high":2871,"low":3086,"close":3087,"change":3088,"percent_change":527,"volume":3089,"transactions":9,"vwap":3087},33.55,34.18,0.01,1721700]