[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BBP":3,"homepage-market-summary":25,"stock-historical-BBP":168},{"ticker":4,"date":5,"profile":6,"quote":11},"BBP","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"Virtus Biotech 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},102.355,103.87,102.0005,103.2051,-0.8501,-0.82,18711.385597,0,110.05,21.47,5547.121032509275,91.3,2965,{"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":177},365,1000,{"period_high":20,"period_low":172,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":12,"start_date":176,"end_date":5},53.118,6564,2395713.86139,85.8,"2025-04-22",[178,181,190,201,212,223,234,244,254,264,275,285,296,307,318,328,338,348,356,366,376,386,396,405,415,425,435,444,455,465,473,483,493,502,512,522,533,544,554,563,573,584,595,606,617,628,637,647,656,665,676,685,695,704,713,724,735,744,754,764,772,779,787,796,805,811,819,826,832,840,849,857,865,874,883,891,899,907,914,923,930,937,946,954,962,970,977,985,993,1000,1005,1012,1021,1030,1039,1046,1053,1061,1069,1075,1082,1090,1099,1107,1116,1124,1131,1138,1145,1154,1161,1169,1176,1185,1193,1199,1205,1214,1222,1229,1237,1245,1251,1259,1266,1273,1281,1290,1299,1307,1314,1321,1328,1335,1344,1352,1359,1367,1373,1379,1388,1394,1403,1411,1420,1426,1432,1439,1448,1454,1460,1465,1470,1476,1483,1489,1495,1502,1508,1516,1522,1530,1537,1543,1550,1557,1562,1569,1575,1580,1585,1592,1600,1607,1615,1621,1627,1633,1639,1647,1654,1661,1669,1675,1682,1688,1695,1700,1707,1713,1720,1728,1735,1743,1750,1756,1762,1770,1778,1785,1794,1801,1809,1816,1823,1829,1836,1844,1850,1856,1863,1870,1875,1882,1890,1897,1906,1912,1918,1925,1930,1936,1944,1953,1959,1966,1972,1978,1986,1993,1999,2004,2012,2019,2024,2031,2036,2042,2049,2057,2064,2071,2078,2085,2092,2100,2108,2114,2123,2131,2137,2144,2149,2157,2164,2170,2175,2182,2189,2196,2202,2209,2216,2222,2229,2236,2242,2249,2256,2264,2270,2277,2284,2288,2294,2300,2308,2315,2322,2327,2334,2340,2344,2349,2355,2361,2366,2371,2377,2384,2390,2396,2402,2409,2416,2422,2428,2432,2438,2445,2451,2458,2465,2471,2476,2481,2486,2493,2499,2505,2513,2518,2524,2531,2537,2543,2550,2556,2561,2569,2575,2583,2590,2597,2604,2610,2614,2621,2627,2632,2638,2645,2650,2658,2662,2667,2672,2680,2687,2693,2699,2704,2709,2714,2720,2726,2732,2737,2743,2749,2757,2765,2771,2777,2782,2789,2795,2802,2810,2816,2822,2826,2832,2836,2841],{"date":5,"open":13,"high":13,"low":14,"close":12,"change":16,"percent_change":17,"volume":18,"transactions":179,"vwap":180},321,102.5335,{"date":182,"open":183,"high":184,"low":15,"close":15,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-01",104.57,105.2352,-2.3821,-2.26,25349.702562,351,104.2191,{"date":191,"open":192,"high":193,"low":194,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-30",106.73,107.055,105.4,105.5872,-0.6992,-0.66,13552.096,244,106.3626,{"date":202,"open":203,"high":204,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-29",105.5,106.44,104.81,106.2864,1.2696,1.21,21490.493792,249,105.7778,{"date":213,"open":214,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-28",104.45,105.525,103.36,105.0168,0.3586,0.34,17533.212662,195,103.962,{"date":224,"open":225,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-25",104.34,105.0199,104.01,104.6582,0.0254,0.02,8019.082,174,104.4538,{"date":235,"open":236,"high":237,"low":238,"close":239,"change":240,"percent_change":19,"volume":241,"transactions":242,"vwap":243},"2026-09-24",104.5,104.8,103.06,104.6328,0.0028,17266.919462,182,104.217,{"date":245,"open":246,"high":246,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-23",107.89,104.02,104.63,-3.03,-2.81,24855.415838,270,104.8827,{"date":255,"open":256,"high":257,"low":194,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-22",106.45,107.999,107.66,2.4502,2.33,19368.842279,305,107.1444,{"date":265,"open":266,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-21",104.87,105.41,104.56,105.2098,1.4098,1.36,11380.931788,200,105.1458,{"date":276,"open":277,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-18",105.09,103.69,103.8,-1.1185,-1.07,16268.465872,209,104.0201,{"date":286,"open":287,"high":288,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-17",104.03,105.65,103.975,104.9185,2.9187,2.86,25972.204675,276,105.0123,{"date":297,"open":298,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-16",102.09,102.8,101.14,101.9998,0.8606,0.85,6836.428096,161,102.0986,{"date":308,"open":309,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-15",104.18,104.53,100.905,101.1392,-2.7909,-2.69,11310.886937,259,101.3625,{"date":319,"open":320,"high":321,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":283,"vwap":327},"2026-09-14",103.63,104.62,103.285,103.9301,0.4704,0.45,9253.459443,104.0714,{"date":329,"open":330,"high":331,"low":332,"close":333,"change":334,"percent_change":108,"volume":335,"transactions":336,"vwap":337},"2026-09-11",104.48,104.51,103.45,103.4597,-0.0139,8264.21067,170,103.8904,{"date":339,"open":340,"high":340,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-10",104.68,103.13,103.4736,-2.0471,-1.94,10692.745973,196,103.7023,{"date":349,"open":350,"high":350,"low":351,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":232,"vwap":355},"2026-09-09",106.72,105.5207,-1.1925,-1.12,8044.498202,105.8962,{"date":357,"open":358,"high":359,"low":360,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-08",106.78,107.47,106.7132,-1.614,-1.49,8744.418707,237,107.0987,{"date":367,"open":368,"high":368,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-04",108.71,107.74,108.3272,-0.5294,-0.49,8961.401628,168,108.0342,{"date":377,"open":378,"high":378,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-03",110,108.2499,108.8566,-0.7984,-0.73,5525.937289,210,108.6589,{"date":387,"open":388,"high":389,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":384,"vwap":395},"2026-09-02",109.7996,109.83,107.61,109.655,2.2884,2.13,13298.339525,108.4733,{"date":397,"open":398,"high":399,"low":400,"close":399,"change":401,"percent_change":303,"volume":402,"transactions":403,"vwap":404},"2026-09-01",106.19,107.3666,106.065,0.9066,5130.294302,148,106.7854,{"date":406,"open":407,"high":408,"low":321,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-31",105.92,106.49,106.46,0.5401,0.51,6502.989672,186,105.5859,{"date":416,"open":417,"high":417,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-28",108.41,105.62,105.9199,-2.7866,-2.56,7048.700144,227,106.345,{"date":426,"open":427,"high":427,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-27",108.89,107.625,108.7065,0.0491,0.05,6220.5859,199,108.3033,{"date":436,"open":20,"high":20,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-26",107.94,108.6574,-0.3251,-0.3,19644.886543,206,108.29,{"date":445,"open":446,"high":447,"low":448,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-25",108.98,109.26,108.82,108.9825,2.0765,1.94,6580.788169,239,109.0093,{"date":456,"open":457,"high":457,"low":458,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-24",107.93,105.37,106.906,-0.564,-0.52,7521.8239,203,106.6178,{"date":466,"open":467,"high":468,"low":469,"close":359,"change":470,"percent_change":133,"volume":471,"transactions":316,"vwap":472},"2026-08-21",107.3,108.76,106.9201,0.7,12057.9953,107.7825,{"date":474,"open":475,"high":475,"low":476,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-20",109.47,106.145,106.77,-3.1337,-2.85,8578.820733,238,107.0752,{"date":484,"open":485,"high":486,"low":485,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-19",106.53,109.945,109.9037,6.4252,6.21,19054.581785,353,108.6825,{"date":494,"open":495,"high":496,"low":495,"close":497,"change":498,"percent_change":33,"volume":499,"transactions":500,"vwap":501},"2026-08-18",101.99,103.54,103.4785,0.7508,6317.1395,177,103.0829,{"date":503,"open":504,"high":505,"low":504,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-17",100.81,102.81,102.7277,1.4156,1.4,4067.47924,153,102.3133,{"date":513,"open":514,"high":515,"low":516,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":221,"vwap":521},"2026-08-14",101.16,101.33,99.805,101.3121,0.2222,0.22,11194.558341,100.4901,{"date":523,"open":524,"high":525,"low":526,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-13",103.12,103.39,100.76,101.0899,-0.827,-0.81,7684.725,180,102.1157,{"date":534,"open":535,"high":536,"low":537,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-12",101.945,102.2,101.556,101.9169,0.2885,0.28,6532.703205,172,101.9321,{"date":545,"open":546,"high":547,"low":546,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-11",101.09,103.17,101.6284,0.5458,0.54,22038.190902,221,101.8104,{"date":555,"open":556,"high":557,"low":558,"close":557,"change":559,"percent_change":560,"volume":561,"transactions":542,"vwap":562},"2026-08-10",100.58,101.0826,100.36,0.7176,0.71,7614.418841,100.6083,{"date":564,"open":565,"high":566,"low":567,"close":566,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-07",99.67,100.365,99.3,2.0585,2.09,8112.327585,133,99.6182,{"date":574,"open":575,"high":576,"low":577,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-06",98.11,99.9999,97.42,98.3065,1.4291,1.48,7883.7376,156,98.2892,{"date":585,"open":586,"high":587,"low":588,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-05",97.47,98.155,96.64,96.8774,0.8249,0.86,9372.299075,183,97.163,{"date":596,"open":597,"high":598,"low":599,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-08-04",94.79,96.14,94.75,96.0525,1.7917,1.9,4249.6305,125,95.6201,{"date":607,"open":608,"high":609,"low":610,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-08-03",94,94.325,93.05,94.2608,0.3936,0.42,6488.798186,194,93.7675,{"date":618,"open":619,"high":620,"low":621,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-07-31",96.43,97.5806,93.36,93.8672,-2.6179,-2.71,12892.47969,260,94.1442,{"date":629,"open":630,"high":630,"low":599,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-30",96.96,96.4851,-0.2109,-0.22,6769.692368,176,96.0319,{"date":638,"open":639,"high":640,"low":641,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":336,"vwap":646},"2026-07-29",97.65,97.96,96.6301,96.696,-0.9974,-1.02,17008.99123,97.0681,{"date":648,"open":649,"high":650,"low":651,"close":652,"change":653,"percent_change":325,"volume":654,"transactions":374,"vwap":655},"2026-07-28",97.6,98.6199,96.69,97.6934,0.4347,11418.992521,97.3314,{"date":657,"open":658,"high":659,"low":660,"close":660,"change":661,"percent_change":62,"volume":662,"transactions":663,"vwap":664},"2026-07-27",97.81,99.75,97.2587,0.8655,10273.4363,158,98.0789,{"date":666,"open":667,"high":668,"low":669,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-24",96.49,96.9,96.35,96.3932,-0.8688,-0.89,1927.0503,100,96.6896,{"date":677,"open":678,"high":586,"low":678,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-23",95.6,97.262,0.3023,0.31,7951.6161,155,96.8386,{"date":686,"open":687,"high":687,"low":688,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-22",98.19,96.88,96.9597,-0.9706,-0.99,5917.8627,138,97.3066,{"date":696,"open":697,"high":698,"low":697,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-21",96.78,97.9303,1.6027,1.66,16077.557898,122,97.3014,{"date":705,"open":706,"high":706,"low":707,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":711,"vwap":712},"2026-07-20",98.23,96.3276,-1.3889,-1.42,14449.815128,130,96.8835,{"date":714,"open":715,"high":716,"low":717,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":722,"vwap":723},"2026-07-17",96.37,98.0699,95.89,97.7165,0.7922,0.82,7754.556114,162,97.4541,{"date":725,"open":726,"high":727,"low":728,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":733,"vwap":734},"2026-07-16",97.84,98.045,96.61,96.9243,-1.2719,-1.3,5456.782759,184,97.2044,{"date":736,"open":737,"high":738,"low":739,"close":738,"change":740,"percent_change":741,"volume":742,"transactions":510,"vwap":743},"2026-07-15",97.79,98.1962,96.295,0.6032,0.62,7601.7278,97.5782,{"date":745,"open":746,"high":747,"low":748,"close":749,"change":750,"percent_change":461,"volume":751,"transactions":752,"vwap":753},"2026-07-14",97.21,98.062392,97,97.593,-0.5103,7023.0899,154,97.6001,{"date":755,"open":756,"high":756,"low":757,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":762,"vwap":763},"2026-07-13",99.63,97.59,98.1033,-2.1567,-2.15,16668.657162,241,98.1131,{"date":765,"open":766,"high":766,"low":767,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-07-10",104.29,99.38,100.26,-3.36,-3.24,12900,{"date":773,"open":774,"high":775,"low":547,"close":776,"change":777,"percent_change":777,"volume":778,"transactions":9,"vwap":776},"2026-07-09",103.645,103.85,103.62,0.04,8900,{"date":780,"open":781,"high":776,"low":782,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-07-08",103.34,101.53,103.58,0.145,0.14,14400,{"date":788,"open":789,"high":790,"low":791,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-07-07",101.44,105.21,101.382,103.435,4.137,4.17,19300,{"date":797,"open":798,"high":799,"low":800,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-07-06",99.76,99.94,98.53,99.298,0.223,0.23,13300,{"date":806,"open":697,"high":807,"low":697,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-07-02",99.074997,3.053,3.18,6700,{"date":812,"open":813,"high":814,"low":717,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-07-01",96.52,96.87,96.022003,-0.247,-0.26,9900,{"date":820,"open":715,"high":821,"low":822,"close":823,"change":824,"percent_change":519,"volume":825,"transactions":9,"vwap":823},"2026-06-30",97.49,96.099998,96.269,0.209,12700,{"date":827,"open":828,"high":829,"low":828,"close":829,"change":830,"percent_change":720,"volume":831,"transactions":9,"vwap":829},"2026-06-29",95.099998,96.059998,0.784,15700,{"date":833,"open":834,"high":835,"low":836,"close":837,"change":838,"percent_change":839,"volume":810,"transactions":9,"vwap":837},"2026-06-26",94.93,95.53,93.995,95.276,1.932,2.07,{"date":841,"open":842,"high":843,"low":844,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-06-25",94.050003,95.029999,93.309,93.344,-0.369,-0.39,7000,{"date":850,"open":851,"high":852,"low":851,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-06-24",93.21,95.07,93.713,0.977,1.05,7600,{"date":858,"open":859,"high":860,"low":859,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-06-23",92.23,93.080002,92.736,1.103,1.2,3400,{"date":866,"open":867,"high":868,"low":869,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-06-22",91.36,92.065002,90.745,91.633,1.621,1.8,10300,{"date":875,"open":876,"high":877,"low":878,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-06-18",90.26,90.84,89.2,90.012001,0.61,0.68,12500,{"date":884,"open":885,"high":886,"low":885,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-06-17",87.658,90.46,89.402,1.835,2.1,17900,{"date":892,"open":893,"high":893,"low":894,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-06-16",88.47,87.010002,87.567,-0.491,-0.56,3600,{"date":900,"open":901,"high":902,"low":903,"close":904,"change":905,"percent_change":85,"volume":906,"transactions":9,"vwap":904},"2026-06-15",88.080002,88.21,87.57,88.057999,0.893,3000,{"date":908,"open":909,"high":910,"low":909,"close":911,"change":912,"percent_change":613,"volume":913,"transactions":9,"vwap":911},"2026-06-12",87.11,88.050003,87.165,0.362,1400,{"date":915,"open":916,"high":917,"low":918,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-06-11",85.42,87.019997,85.225,86.803,2.172,2.57,6900,{"date":924,"open":925,"high":925,"low":926,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-06-10",86.83,84.631,-0.741,-0.87,2800,{"date":931,"open":932,"high":933,"low":934,"close":933,"change":935,"percent_change":936,"volume":864,"transactions":9,"vwap":933},"2026-06-09",85,85.372,83.83,1.275,1.52,{"date":938,"open":939,"high":940,"low":941,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-06-08",84.75,84.83,84,84.097,-0.61,-0.72,2500,{"date":947,"open":948,"high":949,"low":950,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-06-05",85.735,86.245,84.707,-1.905,-2.2,5600,{"date":955,"open":956,"high":957,"low":956,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-06-04",85.69,86.94,86.612,2.066,2.44,4500,{"date":963,"open":964,"high":965,"low":966,"close":965,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":965},"2026-06-03",84.18,84.546,83.99,0.986,1.18,4400,{"date":971,"open":972,"high":972,"low":973,"close":974,"change":975,"percent_change":68,"volume":976,"transactions":9,"vwap":974},"2026-06-02",84.66,82.76,83.56,-0.911,15900,{"date":978,"open":979,"high":980,"low":981,"close":982,"change":983,"percent_change":984,"volume":848,"transactions":9,"vwap":982},"2026-06-01",86,87.97,84.46,84.471,-2.112,-2.44,{"date":986,"open":987,"high":987,"low":988,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2026-05-29",87.54,86.263,86.583,-0.661,-0.76,2900,{"date":994,"open":995,"high":995,"low":996,"close":997,"change":998,"percent_change":999,"volume":992,"transactions":9,"vwap":997},"2026-05-28",87.66,86.733,87.244,0.008,0.01,{"date":1001,"open":957,"high":980,"low":957,"close":1002,"change":1003,"percent_change":325,"volume":1004,"transactions":9,"vwap":1002},"2026-05-27",87.236,0.393,3100,{"date":1006,"open":1007,"high":1008,"low":1009,"close":1010,"change":1011,"percent_change":303,"volume":906,"transactions":9,"vwap":1010},"2026-05-26",86.54,86.93,86.25,86.843,0.728,{"date":1013,"open":1014,"high":1015,"low":1016,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-05-22",86.41,86.95,86.040001,86.115,-0.401,-0.46,4100,{"date":1022,"open":1023,"high":1024,"low":1025,"close":1026,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1026},"2026-05-21",85.53,86.68,85.31,86.516,0.316,0.37,15100,{"date":1031,"open":1032,"high":1033,"low":1034,"close":1035,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1035},"2026-05-20",85.45,86.3,85.28,86.2,2.279,2.72,24300,{"date":1040,"open":1041,"high":1041,"low":1042,"close":1042,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1042},"2026-05-19",84.37,83.921,-0.43,-0.51,1300,{"date":1047,"open":1048,"high":1048,"low":1049,"close":1049,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1049},"2026-05-18",86.33,84.351,-1.472,-1.72,4200,{"date":1054,"open":1055,"high":1055,"low":1056,"close":1057,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1057},"2026-05-15",87.87,85.82,85.823,-2.66,-3.01,9100,{"date":1062,"open":1063,"high":1064,"low":1065,"close":1065,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1065},"2026-05-14",88.76,89,88.483,-0.529,-0.59,4000,{"date":1070,"open":1071,"high":1072,"low":1071,"close":1073,"change":1074,"percent_change":560,"volume":1052,"transactions":9,"vwap":1073},"2026-05-13",88.29,89.29,89.012001,0.631,{"date":1076,"open":1077,"high":1078,"low":1077,"close":1079,"change":1080,"percent_change":98,"volume":1081,"transactions":9,"vwap":1079},"2026-05-12",87.77,88.43,88.381,0.886,3700,{"date":1083,"open":1084,"high":1085,"low":1086,"close":1086,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1086},"2026-05-11",88.55,89.65,87.495,-0.75,-0.85,6300,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1095,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1095},"2026-05-08",88,88.34,87.715,88.245,0.778,0.89,26100,{"date":1100,"open":1101,"high":1101,"low":1102,"close":1103,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1103},"2026-05-07",89.9,86.635,87.467,-2.924,-3.23,21800,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1112,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1112},"2026-05-06",88.83,90.42,88.265,90.391,2.972,3.4,140000,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1121,"change":1122,"percent_change":1123,"volume":945,"transactions":9,"vwap":1121},"2026-05-05",87.755,87.8,87.089996,87.419,0.131,0.15,{"date":1125,"open":1126,"high":1127,"low":1126,"close":1127,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1127},"2026-05-04",86.019997,87.288,2.322,2.73,7900,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1136,"change":1137,"percent_change":519,"volume":992,"transactions":9,"vwap":1136},"2026-05-01",84.85,85.26,84.71,84.966,0.188,{"date":1139,"open":1140,"high":1141,"low":1140,"close":1142,"change":1143,"percent_change":1144,"volume":969,"transactions":9,"vwap":1142},"2026-04-30",84.07,85.019997,84.778,1.431,1.72,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1150,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1150},"2026-04-29",83.52,83.55,82.99,83.347,-0.166,-0.2,4700,{"date":1155,"open":1156,"high":1156,"low":1157,"close":1158,"change":1159,"percent_change":1160,"volume":864,"transactions":9,"vwap":1158},"2026-04-28",84.175,83.319,83.513,-0.111,-0.13,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1165,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1165},"2026-04-27",84.63,85.51,83.624,-0.482,-0.57,5100,{"date":1170,"open":1171,"high":1171,"low":1172,"close":1172,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1172},"2026-04-24",85.39,84.106,-1.979,-2.3,8000,{"date":1177,"open":1178,"high":1179,"low":1180,"close":1181,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1181},"2026-04-23",86.37,86.965,85.779,86.084999,-1.165,-1.34,2000,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1188,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1188},"2026-04-22",86.67,87.25,86.43,1.162,1.35,3200,{"date":1194,"open":1195,"high":1195,"low":1196,"close":1196,"change":1197,"percent_change":1198,"volume":929,"transactions":9,"vwap":1196},"2026-04-21",88.11,86.087997,-1.144,-1.31,{"date":1200,"open":1201,"high":1201,"low":1202,"close":1203,"change":1204,"percent_change":1087,"volume":898,"transactions":9,"vwap":1203},"2026-04-20",87.68,87.2,87.232,-0.656,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1210,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1210},"2026-04-17",87.27,87.94,86.99,87.888,1.761,2.04,4800,{"date":1215,"open":1216,"high":1216,"low":1217,"close":1218,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1218},"2026-04-16",87.44,85.98,86.127,-1.201,-1.38,4600,{"date":1223,"open":1224,"high":1224,"low":1225,"close":1226,"change":1227,"percent_change":803,"volume":1228,"transactions":9,"vwap":1226},"2026-04-15",87.38,86.425,87.328,0.2,5300,{"date":1230,"open":1231,"high":1232,"low":925,"close":1233,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1233},"2026-04-14",87.13,87.93,87.128,1.953,2.29,11200,{"date":1238,"open":1239,"high":1240,"low":1239,"close":1241,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1241},"2026-04-13",84.33,85.71,85.175,0.905,1.07,51300,{"date":1246,"open":940,"high":940,"low":1247,"close":1248,"change":1249,"percent_change":1250,"volume":929,"transactions":9,"vwap":1248},"2026-04-10",84.12,84.27,-1.549,-1.8,{"date":1252,"open":1253,"high":1254,"low":1253,"close":1255,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1255},"2026-04-09",84.685,85.835,85.819,1.071,1.26,2100,{"date":1260,"open":1133,"high":1261,"low":1262,"close":1263,"change":1264,"percent_change":936,"volume":1265,"transactions":9,"vwap":1263},"2026-04-08",84.915,84.34,84.748,1.268,2300,{"date":1267,"open":1268,"high":974,"low":1269,"close":1270,"change":1271,"percent_change":817,"volume":1272,"transactions":9,"vwap":1270},"2026-04-07",83.4,82.49,83.48,-0.217,3500,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1278,"change":1279,"percent_change":108,"volume":1280,"transactions":9,"vwap":1278},"2026-04-06",84.52,84.64,83.62,83.697,-0.007,2200,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1286,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1286},"2026-04-02",83.165,84.22,83.040001,83.704,-0.025,-0.03,2700,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1295,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1295},"2026-04-01",84.21,84.56,83.41,83.729,0.666,0.8,16900,{"date":1300,"open":1301,"high":1302,"low":1301,"close":1303,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1303},"2026-03-31",81.62,83.36,83.063004,4.654,5.94,5500,{"date":1308,"open":1309,"high":1309,"low":1310,"close":1311,"change":1312,"percent_change":817,"volume":1313,"transactions":9,"vwap":1311},"2026-03-30",79.5,77.97,78.409,-0.201,7200,{"date":1315,"open":1316,"high":119,"low":1317,"close":1317,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1317},"2026-03-27",80.51,78.61,-2.08,-2.58,7300,{"date":1322,"open":1323,"high":1324,"low":1323,"close":1325,"change":1326,"percent_change":1327,"volume":1081,"transactions":9,"vwap":1325},"2026-03-26",80.6,81.625,80.69,-0.598,-0.74,{"date":1329,"open":1330,"high":1331,"low":1330,"close":1332,"change":1333,"percent_change":1334,"volume":913,"transactions":9,"vwap":1332},"2026-03-25",79.25,81.59,81.288,2.848,3.63,{"date":1336,"open":1337,"high":1338,"low":1339,"close":1340,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1340},"2026-03-24",79.2,79.241,78.15,78.44,-2.65,-3.27,14500,{"date":1345,"open":1346,"high":1347,"low":1348,"close":1349,"change":1350,"percent_change":968,"volume":1351,"transactions":9,"vwap":1349},"2026-03-23",81.54,82,80.73,81.089996,0.942,5700,{"date":1353,"open":1354,"high":1354,"low":1355,"close":1356,"change":1357,"percent_change":1358,"volume":929,"transactions":9,"vwap":1356},"2026-03-20",82.050003,79.9,80.148,-1.273,-1.56,{"date":1360,"open":1361,"high":1362,"low":1361,"close":1363,"change":1364,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1363},"2026-03-19",80.29,81.678,81.421,0.451,0.56,8500,{"date":1368,"open":1369,"high":1369,"low":1370,"close":1370,"change":1371,"percent_change":1372,"volume":1004,"transactions":9,"vwap":1370},"2026-03-18",82.23,80.97,-2.07,-2.49,{"date":1374,"open":1375,"high":1376,"low":1377,"close":1285,"change":1378,"percent_change":470,"volume":1184,"transactions":9,"vwap":1285},"2026-03-17",83.19,83.21,82.7,0.576,{"date":1380,"open":1381,"high":1382,"low":1383,"close":1384,"change":1385,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1384},"2026-03-16",82.019997,82.595,81.92,82.464,1.214,1.49,3300,{"date":1389,"open":1390,"high":1391,"low":1392,"close":1392,"change":1043,"percent_change":1393,"volume":1004,"transactions":9,"vwap":1392},"2026-03-13",82.38,82.66,81.25,-0.53,{"date":1395,"open":1396,"high":1397,"low":1398,"close":1399,"change":1400,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1399},"2026-03-12",82.74,82.83,81.325,81.68,-2.636,-3.13,28600,{"date":1404,"open":1405,"high":1406,"low":1405,"close":1407,"change":1408,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1407},"2026-03-11",84.080002,84.57,84.316,-0.934,-1.1,2400,{"date":1412,"open":1413,"high":1414,"low":1415,"close":1416,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1416},"2026-03-10",85.48,85.58,83.855,85.25,-0.21,-0.25,19000,{"date":1421,"open":1422,"high":1423,"low":1422,"close":1423,"change":1424,"percent_change":1425,"volume":882,"transactions":9,"vwap":1423},"2026-03-09",82.8,85.46,1.98,2.37,{"date":1427,"open":1428,"high":1429,"low":1428,"close":1270,"change":1430,"percent_change":1431,"volume":795,"transactions":9,"vwap":1270},"2026-03-06",82.17,83.49,1.39,1.69,{"date":1433,"open":973,"high":1434,"low":1435,"close":1436,"change":1437,"percent_change":1438,"volume":1313,"transactions":9,"vwap":1436},"2026-03-05",83.13,81.6,82.089996,-1.58,-1.89,{"date":1440,"open":1441,"high":1442,"low":1443,"close":1444,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1444},"2026-03-04",82.21,84.84,81.168,83.67,2.074,2.54,44500,{"date":1449,"open":1149,"high":1149,"low":1450,"close":1451,"change":1452,"percent_change":1453,"volume":992,"transactions":9,"vwap":1451},"2026-03-03",81.41,81.596,-2.915,-3.45,{"date":1455,"open":1456,"high":1457,"low":1456,"close":1458,"change":1459,"percent_change":1019,"volume":929,"transactions":9,"vwap":1458},"2026-03-02",83.31,85.13,84.511,-0.389,{"date":1461,"open":1406,"high":1462,"low":1463,"close":1462,"change":431,"percent_change":103,"volume":1464,"transactions":9,"vwap":1462},"2026-02-27",84.9,84.245,900,{"date":1466,"open":1462,"high":1462,"low":1467,"close":1133,"change":1468,"percent_change":1469,"volume":1004,"transactions":9,"vwap":1133},"2026-02-26",83.43,0.111,0.13,{"date":1471,"open":1472,"high":1472,"low":1473,"close":1473,"change":1474,"percent_change":1475,"volume":1221,"transactions":9,"vwap":1473},"2026-02-25",87.17,84.739,-1.691,-1.96,{"date":1477,"open":1478,"high":1479,"low":1478,"close":1189,"change":1480,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1189},"2026-02-24",85.059998,86.786,1.983,2.35,1800,{"date":1484,"open":1485,"high":916,"low":1486,"close":1487,"change":1488,"percent_change":881,"volume":929,"transactions":9,"vwap":1487},"2026-02-23",84.5,83.85,84.447,0.567,{"date":1490,"open":966,"high":1491,"low":1492,"close":1493,"change":1494,"percent_change":461,"volume":1272,"transactions":9,"vwap":1493},"2026-02-20",84.040001,83.2,83.88,-0.439,{"date":1496,"open":1497,"high":1498,"low":1499,"close":1498,"change":1500,"percent_change":1501,"volume":1081,"transactions":9,"vwap":1498},"2026-02-19",83.5,84.319,82.44,0.359,0.43,{"date":1503,"open":1504,"high":1505,"low":1504,"close":1505,"change":1506,"percent_change":1507,"volume":1081,"transactions":9,"vwap":1505},"2026-02-18",82.19,83.96,1.801,2.19,{"date":1509,"open":1510,"high":1511,"low":1512,"close":1513,"change":1514,"percent_change":271,"volume":1515,"transactions":9,"vwap":1513},"2026-02-17",81.48,82.63,81.17,82.159,1.106,3800,{"date":1517,"open":1518,"high":1519,"low":1520,"close":1520,"change":1521,"percent_change":431,"volume":1265,"transactions":9,"vwap":1520},"2026-02-13",82.33,82.92,81.053001,0.038,{"date":1523,"open":1524,"high":1524,"low":1525,"close":1526,"change":1527,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1526},"2026-02-12",82.25,80.852,81.014999,-1.205,-1.47,4900,{"date":1531,"open":1532,"high":1533,"low":1534,"close":1535,"change":1536,"percent_change":1288,"volume":961,"transactions":9,"vwap":1535},"2026-02-11",81.35,82.3,80.94,82.22,-0.021,{"date":1538,"open":1539,"high":1540,"low":1541,"close":1541,"change":1542,"percent_change":1067,"volume":969,"transactions":9,"vwap":1541},"2026-02-10",82.325,82.89,82.241,-0.489,{"date":1544,"open":1545,"high":1546,"low":1547,"close":1546,"change":1548,"percent_change":1549,"volume":961,"transactions":9,"vwap":1546},"2026-02-09",81.75,82.73,80.54,0.716,0.87,{"date":1551,"open":1552,"high":1553,"low":1554,"close":1553,"change":1555,"percent_change":1556,"volume":1265,"transactions":9,"vwap":1553},"2026-02-06",81.084999,82.014,81.029999,2.859,3.61,{"date":1558,"open":1534,"high":1349,"low":1559,"close":1559,"change":1560,"percent_change":1561,"volume":969,"transactions":9,"vwap":1559},"2026-02-05",79.155,-2.541,-3.11,{"date":1563,"open":1564,"high":1564,"low":1565,"close":1566,"change":1567,"percent_change":1568,"volume":929,"transactions":9,"vwap":1566},"2026-02-04",83.019997,80.9,81.696,-1.161,-1.4,{"date":1570,"open":1571,"high":1571,"low":1518,"close":1572,"change":1573,"percent_change":1574,"volume":913,"transactions":9,"vwap":1572},"2026-02-03",83.07,82.857,0.095,0.11,{"date":1576,"open":1577,"high":1578,"low":1577,"close":1578,"change":1579,"percent_change":1430,"volume":1482,"transactions":9,"vwap":1578},"2026-02-02",81.8,82.762,1.137,{"date":1581,"open":1511,"high":1511,"low":1582,"close":1324,"change":1583,"percent_change":1198,"volume":1584,"transactions":9,"vwap":1324},"2026-01-30",81.23,-1.086,2600,{"date":1586,"open":1587,"high":1588,"low":1587,"close":1589,"change":1590,"percent_change":1591,"volume":1289,"transactions":9,"vwap":1589},"2026-01-29",82.51,82.84,82.711,0.298,0.36,{"date":1593,"open":1594,"high":1594,"low":1595,"close":1596,"change":1597,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1596},"2026-01-28",82.72,82.41,82.413,-1.103,-1.32,1500,{"date":1601,"open":1602,"high":1602,"low":1603,"close":1604,"change":1605,"percent_change":1606,"volume":1387,"transactions":9,"vwap":1604},"2026-01-27",83.75,83.28,83.516,-0.244,-0.29,{"date":1608,"open":1609,"high":1610,"low":1611,"close":1612,"change":1613,"percent_change":1614,"volume":856,"transactions":9,"vwap":1612},"2026-01-26",83.35,84.25,83.33,83.76,0.456,0.55,{"date":1616,"open":1617,"high":1617,"low":1618,"close":1618,"change":1619,"percent_change":1620,"volume":1529,"transactions":9,"vwap":1618},"2026-01-23",85.92,83.304,-1.991,-2.33,{"date":1622,"open":1025,"high":1623,"low":1624,"close":1625,"change":1626,"percent_change":1144,"volume":945,"transactions":9,"vwap":1625},"2026-01-22",85.526,84.8,85.295,1.443,{"date":1628,"open":1629,"high":1630,"low":1518,"close":1630,"change":1631,"percent_change":1632,"volume":771,"transactions":9,"vwap":1630},"2026-01-21",82.65,83.852,1.872,2.28,{"date":1634,"open":1635,"high":1636,"low":1635,"close":1636,"change":1637,"percent_change":602,"volume":1638,"transactions":9,"vwap":1636},"2026-01-20",79.74,81.98,1.525,4300,{"date":1640,"open":1641,"high":1642,"low":1643,"close":1644,"change":1645,"percent_change":1646,"volume":1515,"transactions":9,"vwap":1644},"2026-01-16",80.38,80.88,80.3,80.455,0.212,0.26,{"date":1648,"open":1649,"high":1649,"low":1650,"close":1651,"change":1652,"percent_change":1653,"volume":1081,"transactions":9,"vwap":1651},"2026-01-15",81.74,79.93,80.243,-0.925,-1.14,{"date":1655,"open":1656,"high":1443,"low":1657,"close":1443,"change":1658,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1443},"2026-01-14",80.26,80.099998,1.027,1.28,5900,{"date":1662,"open":1663,"high":1664,"low":1665,"close":1666,"change":1667,"percent_change":897,"volume":1668,"transactions":9,"vwap":1666},"2026-01-13",80.21,80.34,79.22,80.141,-0.448,12300,{"date":1670,"open":1355,"high":1671,"low":1672,"close":1673,"change":1674,"percent_change":1606,"volume":1366,"transactions":9,"vwap":1673},"2026-01-12",80.65,79.302,80.589,-0.231,{"date":1676,"open":1435,"high":1677,"low":1678,"close":1679,"change":1680,"percent_change":1681,"volume":953,"transactions":9,"vwap":1679},"2026-01-09",82.099998,80.81,80.82,-0.101,-0.12,{"date":1683,"open":1428,"high":1428,"low":1684,"close":1685,"change":1686,"percent_change":1687,"volume":969,"transactions":9,"vwap":1685},"2026-01-08",80.43,80.921,-1.254,-1.53,{"date":1689,"open":1690,"high":1422,"low":1691,"close":1692,"change":1693,"percent_change":1694,"volume":961,"transactions":9,"vwap":1692},"2026-01-07",80.919,80.83,82.175,2.275,2.85,{"date":1696,"open":1697,"high":1698,"low":1697,"close":1355,"change":1699,"percent_change":62,"volume":1153,"transactions":9,"vwap":1355},"2026-01-06",79.07,80.28,0.715,{"date":1701,"open":1702,"high":1702,"low":1703,"close":1704,"change":1705,"percent_change":1706,"volume":953,"transactions":9,"vwap":1704},"2026-01-05",79.73,78.25,79.185,-0.494,-0.62,{"date":1708,"open":1709,"high":1709,"low":1710,"close":1711,"change":1712,"percent_change":440,"volume":864,"transactions":9,"vwap":1711},"2026-01-02",80.23,79.21,79.679,-0.236,{"date":1714,"open":1715,"high":1716,"low":1717,"close":1718,"change":1719,"percent_change":1365,"volume":1004,"transactions":9,"vwap":1718},"2025-12-31",79.664,80.18,79.53,79.915,0.448,{"date":1721,"open":1722,"high":1722,"low":1723,"close":1724,"change":1725,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1724},"2025-12-30",80,79.44,79.467,-1.0075,-1.25,1900,{"date":1729,"open":1664,"high":1730,"low":1664,"close":1731,"change":1732,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1731},"2025-12-29",80.555,80.4745,-1.1545,-1.41,2523,{"date":1736,"open":1737,"high":1738,"low":1739,"close":1740,"change":1741,"percent_change":1742,"volume":1184,"transactions":9,"vwap":1740},"2025-12-26",81.525,81.705,81.369,81.629,-0.994,-1.2,{"date":1744,"open":1745,"high":1746,"low":1745,"close":1747,"change":1748,"percent_change":1749,"volume":864,"transactions":9,"vwap":1747},"2025-12-24",81.81,82.625,82.623,1.545,1.91,{"date":1751,"open":1752,"high":1752,"low":1753,"close":1753,"change":1754,"percent_change":1755,"volume":913,"transactions":9,"vwap":1753},"2025-12-23",81.755,81.078003,-0.68,-0.83,{"date":1757,"open":1370,"high":1758,"low":1370,"close":1759,"change":1760,"percent_change":1749,"volume":1761,"transactions":9,"vwap":1759},"2025-12-22",81.82,81.758,1.531,1600,{"date":1763,"open":1764,"high":1765,"low":1766,"close":1767,"change":1768,"percent_change":1769,"volume":1004,"transactions":9,"vwap":1767},"2025-12-19",79.66,80.58,79.59,80.227,2.606,3.36,{"date":1771,"open":1772,"high":1773,"low":1774,"close":1775,"change":1776,"percent_change":1777,"volume":1515,"transactions":9,"vwap":1775},"2025-12-18",77.76,78.18,77.41,77.621,-0.114,-0.15,{"date":1779,"open":1697,"high":1697,"low":1780,"close":1781,"change":1782,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1781},"2025-12-17",77.7,77.735,-0.725,-0.92,8200,{"date":1786,"open":1787,"high":1788,"low":1789,"close":1790,"change":1791,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1790},"2025-12-16",78.5,78.7,77.645,78.46,-0.11,-0.14,13900,{"date":1795,"open":1796,"high":1796,"low":1797,"close":1798,"change":1799,"percent_change":440,"volume":1800,"transactions":9,"vwap":1798},"2025-12-15",79.7,78.413,78.57,-0.238,115300,{"date":1802,"open":1803,"high":1804,"low":1805,"close":1806,"change":1807,"percent_change":1365,"volume":1808,"transactions":9,"vwap":1806},"2025-12-12",78.86,79.24,78.059998,78.808,0.438,7500,{"date":1810,"open":1811,"high":1812,"low":1811,"close":1813,"change":1814,"percent_change":1815,"volume":1366,"transactions":9,"vwap":1813},"2025-12-11",77.71,78.683,78.37,1.008,1.3,{"date":1817,"open":1818,"high":1819,"low":1820,"close":1819,"change":1821,"percent_change":1822,"volume":1482,"transactions":9,"vwap":1819},"2025-12-10",77.15,77.362,76.93,0.369,0.48,{"date":1824,"open":1825,"high":1825,"low":1826,"close":1826,"change":1827,"percent_change":1828,"volume":1410,"transactions":9,"vwap":1826},"2025-12-09",78.043999,76.993,-1.216,-1.55,{"date":1830,"open":1831,"high":1831,"low":1832,"close":1832,"change":1833,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1832},"2025-12-08",79.61,78.209,-0.769,-0.97,6600,{"date":1837,"open":1838,"high":1839,"low":1840,"close":1841,"change":1842,"percent_change":1843,"volume":1265,"transactions":9,"vwap":1841},"2025-12-05",78.965,79.142,78.885,78.978,-0.382,-0.48,{"date":1845,"open":1846,"high":1847,"low":1846,"close":1847,"change":1848,"percent_change":1849,"volume":1761,"transactions":9,"vwap":1847},"2025-12-04",79.152,79.36,1.013,1.29,{"date":1851,"open":1852,"high":1787,"low":1852,"close":1853,"change":1854,"percent_change":1855,"volume":1599,"transactions":9,"vwap":1853},"2025-12-03",77.96,78.347,1.219,1.58,{"date":1857,"open":1858,"high":1859,"low":1860,"close":1860,"change":1861,"percent_change":731,"volume":1862,"transactions":9,"vwap":1860},"2025-12-02",78,78.065002,77.128,-1.019,5000,{"date":1864,"open":1865,"high":1866,"low":1867,"close":1867,"change":1868,"percent_change":1869,"volume":848,"transactions":9,"vwap":1867},"2025-12-01",78.721,78.97,78.147,-1.943,-2.43,{"date":1871,"open":1547,"high":1547,"low":1872,"close":1873,"change":1874,"percent_change":108,"volume":1280,"transactions":9,"vwap":1873},"2025-11-28",79.975,80.089996,-0.011,{"date":1876,"open":1877,"high":1878,"low":1877,"close":1879,"change":1880,"percent_change":1881,"volume":856,"transactions":9,"vwap":1879},"2025-11-26",78.65,80.33,80.101,1.033,1.31,{"date":1883,"open":1884,"high":1885,"low":1884,"close":1886,"change":1887,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1886},"2025-11-25",78.77,79.099998,79.068001,0.958,1.23,8100,{"date":1891,"open":1892,"high":1893,"low":1892,"close":1894,"change":1895,"percent_change":1896,"volume":1660,"transactions":9,"vwap":1894},"2025-11-24",77.44,78.17,78.11,1.345,1.75,{"date":1898,"open":1899,"high":1900,"low":1901,"close":1902,"change":1903,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1902},"2025-11-21",74.010002,77.165,73.97,76.765,1.445,1.92,10500,{"date":1907,"open":1908,"high":1774,"low":1909,"close":1909,"change":1910,"percent_change":1911,"volume":1289,"transactions":9,"vwap":1909},"2025-11-20",77.4,75.32,-0.784,-1.03,{"date":1913,"open":1914,"high":1914,"low":1915,"close":1916,"change":1917,"percent_change":984,"volume":1068,"transactions":9,"vwap":1916},"2025-11-19",77.059998,75.785,76.104,-1.901,{"date":1919,"open":1920,"high":1921,"low":1922,"close":1923,"change":1924,"percent_change":133,"volume":1660,"transactions":9,"vwap":1923},"2025-11-18",77.019997,78.38,76.758,78.0049973,0.515,{"date":1926,"open":1927,"high":1928,"low":1927,"close":1929,"change":967,"percent_change":1849,"volume":864,"transactions":9,"vwap":1929},"2025-11-17",76.46,78.010002,77.49,{"date":1931,"open":1932,"high":1933,"low":1932,"close":1934,"change":1935,"percent_change":1646,"volume":1835,"transactions":9,"vwap":1934},"2025-11-14",75.88,77.56,76.504,0.198,{"date":1937,"open":1938,"high":1939,"low":1940,"close":1941,"change":1942,"percent_change":1943,"volume":945,"transactions":9,"vwap":1941},"2025-11-13",77.5,77.63,76.276,76.306,-1.584,-2.03,{"date":1945,"open":1946,"high":1947,"low":1948,"close":1949,"change":1950,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1949},"2025-11-12",78.029999,78.24,77.35,77.89,0.135,0.17,15800,{"date":1954,"open":1955,"high":1956,"low":1955,"close":1956,"change":1957,"percent_change":1958,"volume":1599,"transactions":9,"vwap":1956},"2025-11-11",76.012001,77.755,2.741,3.65,{"date":1960,"open":1961,"high":1962,"low":1961,"close":1963,"change":1964,"percent_change":1965,"volume":1761,"transactions":9,"vwap":1963},"2025-11-10",74.36,75.059998,75.014,0.978,1.32,{"date":1967,"open":1968,"high":1969,"low":1968,"close":1969,"change":1970,"percent_change":633,"volume":1971,"transactions":9,"vwap":1969},"2025-11-07",73.547,74.036003,-0.164,600,{"date":1973,"open":1974,"high":1974,"low":1975,"close":1975,"change":1976,"percent_change":431,"volume":1977,"transactions":9,"vwap":1975},"2025-11-06",74.465,74.2,0.036,1100,{"date":1979,"open":1980,"high":1981,"low":1982,"close":1983,"change":1984,"percent_change":1985,"volume":170,"transactions":9,"vwap":1983},"2025-11-05",74.19,74.55,74.15,74.164,1.167,1.6,{"date":1987,"open":1988,"high":1989,"low":1990,"close":1990,"change":1991,"percent_change":1992,"volume":1977,"transactions":9,"vwap":1990},"2025-11-04",73.019997,73.67,72.997,-0.739,-1,{"date":1994,"open":1995,"high":1995,"low":1996,"close":1997,"change":1998,"percent_change":1742,"volume":898,"transactions":9,"vwap":1997},"2025-11-03",74.42,72.81,73.736,-0.892,{"date":2000,"open":2001,"high":2002,"low":2003,"close":2002,"change":1760,"percent_change":569,"volume":1366,"transactions":9,"vwap":2002},"2025-10-31",73.84,74.628,73.61,{"date":2005,"open":2006,"high":2007,"low":2008,"close":2009,"change":2010,"percent_change":2011,"volume":1584,"transactions":9,"vwap":2009},"2025-10-30",73,73.895,72.94,73.097,-0.138,-0.19,{"date":2013,"open":2014,"high":2015,"low":2016,"close":2017,"change":2018,"percent_change":944,"volume":1515,"transactions":9,"vwap":2017},"2025-10-29",74.12,74.13,73.07,73.235,-0.528,{"date":2020,"open":2015,"high":2015,"low":2021,"close":2021,"change":2022,"percent_change":2023,"volume":1410,"transactions":9,"vwap":2021},"2025-10-28",73.763,-0.997,-1.33,{"date":2025,"open":2026,"high":2027,"low":2028,"close":2027,"change":2029,"percent_change":2030,"volume":1761,"transactions":9,"vwap":2027},"2025-10-27",73.627,74.76,73.6,2.215,3.05,{"date":2032,"open":2006,"high":2006,"low":2033,"close":2034,"change":2035,"percent_change":1614,"volume":1584,"transactions":9,"vwap":2034},"2025-10-24",72.4,72.545,0.398,{"date":2037,"open":2038,"high":2038,"low":2039,"close":2040,"change":1468,"percent_change":1123,"volume":2041,"transactions":9,"vwap":2040},"2025-10-23",72.7,71.65,72.147,1200,{"date":2043,"open":2044,"high":2044,"low":2045,"close":2046,"change":2047,"percent_change":2048,"volume":1977,"transactions":9,"vwap":2046},"2025-10-22",73.74,71.71,72.036003,-0.842,-1.16,{"date":2050,"open":2051,"high":2052,"low":2053,"close":2054,"change":2055,"percent_change":2056,"volume":1265,"transactions":9,"vwap":2054},"2025-10-21",73.040001,73.27,72.82,72.878,-0.509,-0.69,{"date":2058,"open":2059,"high":2060,"low":2059,"close":2061,"change":2062,"percent_change":2063,"volume":1192,"transactions":9,"vwap":2061},"2025-10-20",72.67,73.68,73.387,1.335,1.85,{"date":2065,"open":2066,"high":2067,"low":2068,"close":2069,"change":2070,"percent_change":1681,"volume":1482,"transactions":9,"vwap":2069},"2025-10-17",71.98,72.23,71.738,72.052002,-0.086,{"date":2072,"open":2073,"high":2073,"low":2074,"close":2075,"change":2076,"percent_change":2077,"volume":1584,"transactions":9,"vwap":2075},"2025-10-16",72.968,71.89,72.138,-0.681,-0.94,{"date":2079,"open":2080,"high":2081,"low":2080,"close":2082,"change":2083,"percent_change":2084,"volume":1529,"transactions":9,"vwap":2082},"2025-10-15",71.66,72.966,72.819,1.809,2.55,{"date":2086,"open":2087,"high":2088,"low":2087,"close":2089,"change":2090,"percent_change":103,"volume":2091,"transactions":9,"vwap":2089},"2025-10-14",70.303,71.24,71.010002,0.041,800,{"date":2093,"open":2094,"high":2095,"low":2096,"close":2097,"change":2098,"percent_change":2099,"volume":1280,"transactions":9,"vwap":2097},"2025-10-13",70.845,71.15,70.655,70.969,0.167,0.24,{"date":2101,"open":2102,"high":2102,"low":2103,"close":2104,"change":2105,"percent_change":2106,"volume":2107,"transactions":9,"vwap":2104},"2025-10-10",72.040001,70.27,70.802,-1.347,-1.87,11800,{"date":2109,"open":2110,"high":2111,"low":2110,"close":2112,"change":1874,"percent_change":2113,"volume":1306,"transactions":9,"vwap":2112},"2025-10-09",72.112,72.69,72.149,-0.02,{"date":2115,"open":2116,"high":2117,"low":2118,"close":2119,"change":2120,"percent_change":2121,"volume":2122,"transactions":9,"vwap":2119},"2025-10-08",72.029999,72.608,71.95,72.16,0.534,0.75,8300,{"date":2124,"open":2125,"high":2126,"low":2127,"close":2128,"change":2129,"percent_change":-6,"volume":2130,"transactions":9,"vwap":2128},"2025-10-07",71.6,72.45,71.14,71.626,-0.001,7100,{"date":2132,"open":2133,"high":2133,"low":2134,"close":2135,"change":2136,"percent_change":847,"volume":945,"transactions":9,"vwap":2135},"2025-10-06",72.15,71.61,71.627,-0.282,{"date":2138,"open":2045,"high":2139,"low":2140,"close":2141,"change":2142,"percent_change":2143,"volume":1529,"transactions":9,"vwap":2141},"2025-10-03",72.24,71.55,71.909,0.544,0.76,{"date":2145,"open":2127,"high":2146,"low":2147,"close":2146,"change":2148,"percent_change":550,"volume":1192,"transactions":9,"vwap":2146},"2025-10-02",71.365,70.77,0.385,{"date":2150,"open":2151,"high":2152,"low":2151,"close":2153,"change":2154,"percent_change":2155,"volume":2156,"transactions":9,"vwap":2153},"2025-10-01",70.3,71.53,70.98,1.009,1.44,38000,{"date":2158,"open":2159,"high":2160,"low":2159,"close":2161,"change":2162,"percent_change":2163,"volume":1977,"transactions":9,"vwap":2161},"2025-09-30",69.5,70.099998,69.971,0.641,0.92,{"date":2165,"open":2166,"high":2167,"low":2166,"close":2168,"change":2169,"percent_change":155,"volume":1727,"transactions":9,"vwap":2168},"2025-09-29",68.69,69.58,69.33,0.511,{"date":2171,"open":2172,"high":2173,"low":2172,"close":2173,"change":2174,"percent_change":85,"volume":2041,"transactions":9,"vwap":2173},"2025-09-26",68.045998,68.819,0.694,{"date":2176,"open":2177,"high":2177,"low":2178,"close":2179,"change":2180,"percent_change":2181,"volume":1464,"transactions":9,"vwap":2179},"2025-09-25",68.41,68.050003,68.125,-1.209,-1.74,{"date":2183,"open":2184,"high":2184,"low":2185,"close":2186,"change":2187,"percent_change":2188,"volume":856,"transactions":9,"vwap":2186},"2025-09-24",69.71,68.43,69.334,-0.467,-0.67,{"date":2190,"open":2191,"high":2192,"low":2193,"close":2193,"change":2194,"percent_change":2195,"volume":1280,"transactions":9,"vwap":2193},"2025-09-23",70.4,70.69,69.801,-0.591,-0.84,{"date":2197,"open":2198,"high":2199,"low":2198,"close":2200,"change":2201,"percent_change":1243,"volume":1482,"transactions":9,"vwap":2200},"2025-09-22",68.94,70.618,70.392,0.745,{"date":2203,"open":2204,"high":2204,"low":2205,"close":2205,"change":2206,"percent_change":2207,"volume":2208,"transactions":9,"vwap":2205},"2025-09-19",70.42,69.647,-0.747,-1.06,1700,{"date":2210,"open":2211,"high":2212,"low":2213,"close":2212,"change":2214,"percent_change":2215,"volume":1599,"transactions":9,"vwap":2212},"2025-09-18",69.64,70.394,69.615,1.585,2.3,{"date":2217,"open":2167,"high":2218,"low":2219,"close":2219,"change":2220,"percent_change":2221,"volume":170,"transactions":9,"vwap":2219},"2025-09-17",69.6,68.809,-0.157,-0.23,{"date":2223,"open":2224,"high":2224,"low":2225,"close":2226,"change":2227,"percent_change":2228,"volume":170,"transactions":9,"vwap":2226},"2025-09-16",69.19,68.77,68.966,0.054,0.08,{"date":2230,"open":2231,"high":2231,"low":2232,"close":2233,"change":2234,"percent_change":2235,"volume":1184,"transactions":9,"vwap":2233},"2025-09-15",69.2,68.6,68.912,-0.255,-0.37,{"date":2237,"open":2238,"high":2238,"low":2239,"close":2239,"change":2240,"percent_change":2241,"volume":1727,"transactions":9,"vwap":2239},"2025-09-12",70.265,69.167,-1.193,-1.7,{"date":2243,"open":2244,"high":2245,"low":2246,"close":2245,"change":2247,"percent_change":2248,"volume":1280,"transactions":9,"vwap":2245},"2025-09-11",69.94,70.36,69.91,0.767,1.1,{"date":2250,"open":2251,"high":2251,"low":2252,"close":2253,"change":2254,"percent_change":2255,"volume":913,"transactions":9,"vwap":2253},"2025-09-10",70.2,69.36,69.593,-0.637,-0.91,{"date":2257,"open":2258,"high":2259,"low":2260,"close":2261,"change":2262,"percent_change":2263,"volume":2208,"transactions":9,"vwap":2261},"2025-09-09",70.21,70.28,69.485,70.23,0.27,0.39,{"date":2265,"open":2266,"high":2266,"low":2267,"close":2268,"change":2269,"percent_change":372,"volume":1168,"transactions":9,"vwap":2268},"2025-09-08",70.61,69.86,69.96,-0.348,{"date":2271,"open":2272,"high":2273,"low":2274,"close":2275,"change":2276,"percent_change":580,"volume":1351,"transactions":9,"vwap":2275},"2025-09-05",70.064003,70.59,69.66,70.308,1.022,{"date":2278,"open":2279,"high":2280,"low":2281,"close":2280,"change":2282,"percent_change":2283,"volume":913,"transactions":9,"vwap":2280},"2025-09-04",69.25,69.286,68.54,-0.034,-0.05,{"date":2285,"open":2286,"high":2287,"low":2286,"close":2287,"change":1501,"percent_change":741,"volume":2208,"transactions":9,"vwap":2287},"2025-09-03",69.16,69.32,{"date":2289,"open":2290,"high":2291,"low":2290,"close":2292,"change":2293,"percent_change":260,"volume":2041,"transactions":9,"vwap":2292},"2025-09-02",68.16,69.21,68.89,1.566,{"date":2295,"open":2296,"high":2296,"low":2297,"close":2298,"change":2299,"percent_change":197,"volume":1727,"transactions":9,"vwap":2298},"2025-08-29",68.21,67.059998,67.324,-0.446,{"date":2301,"open":2302,"high":2302,"low":2303,"close":2304,"change":2305,"percent_change":2306,"volume":2307,"transactions":9,"vwap":2304},"2025-08-28",67.825,67.49,67.77,0.063,0.09,9800,{"date":2309,"open":2310,"high":2311,"low":2310,"close":2312,"change":2313,"percent_change":519,"volume":2314,"transactions":9,"vwap":2312},"2025-08-27",67.62,67.74,67.707,0.147,400,{"date":2316,"open":2317,"high":2318,"low":2319,"close":2318,"change":2320,"percent_change":2321,"volume":1410,"transactions":9,"vwap":2318},"2025-08-26",66.98,67.56,66.88,0.921,1.38,{"date":2323,"open":2296,"high":2296,"low":2324,"close":2325,"change":2326,"percent_change":760,"volume":1184,"transactions":9,"vwap":2325},"2025-08-25",66.55,66.639,-1.462,{"date":2328,"open":2329,"high":2330,"low":2331,"close":2332,"change":33,"percent_change":2333,"volume":1727,"transactions":9,"vwap":2332},"2025-08-22",68.12,68.358,68.07,68.101,1.08,{"date":2335,"open":2336,"high":2337,"low":2338,"close":2337,"change":2339,"percent_change":2143,"volume":170,"transactions":9,"vwap":2337},"2025-08-21",67.34,67.371,67.2,0.508,{"date":2341,"open":2342,"high":2342,"low":2342,"close":2342,"change":2343,"percent_change":148,"volume":2314,"transactions":9,"vwap":2342},"2025-08-20",66.863,0.235,{"date":2345,"open":2346,"high":2346,"low":2347,"close":2347,"change":990,"percent_change":2348,"volume":1045,"transactions":9,"vwap":2347},"2025-08-19",67.335,66.628,-0.98,{"date":2350,"open":2351,"high":2351,"low":2352,"close":2353,"change":2354,"percent_change":440,"volume":1280,"transactions":9,"vwap":2353},"2025-08-18",67.67,67.21,67.289,-0.205,{"date":2356,"open":2357,"high":2358,"low":2359,"close":2358,"change":2360,"percent_change":1888,"volume":1045,"transactions":9,"vwap":2358},"2025-08-15",67.465,67.494,67.28,0.823,{"date":2362,"open":2363,"high":2364,"low":2363,"close":2364,"change":2365,"percent_change":1028,"volume":2314,"transactions":9,"vwap":2364},"2025-08-14",66.22,66.671,0.245,{"date":2367,"open":2368,"high":2369,"low":2368,"close":2369,"change":2370,"percent_change":809,"volume":1045,"transactions":9,"vwap":2369},"2025-08-13",65.68,66.426,2.047,{"date":2372,"open":2373,"high":2374,"low":2373,"close":2375,"change":1257,"percent_change":2376,"volume":1464,"transactions":9,"vwap":2375},"2025-08-12",63.7,64.387,64.379,2,{"date":2378,"open":2379,"high":2380,"low":2381,"close":2382,"change":2383,"percent_change":519,"volume":1761,"transactions":9,"vwap":2382},"2025-08-11",63.029999,63.5,62.99,63.119,0.139,{"date":2385,"open":2386,"high":2387,"low":2386,"close":2387,"change":2388,"percent_change":1706,"volume":2389,"transactions":9,"vwap":2387},"2025-08-08",62.93,62.98,-0.392,300,{"date":2391,"open":2392,"high":2393,"low":2392,"close":2393,"change":2394,"percent_change":2395,"volume":2389,"transactions":9,"vwap":2393},"2025-08-07",62.92,63.372,0.412,0.65,{"date":2397,"open":2398,"high":2398,"low":2399,"close":2400,"change":2401,"percent_change":1067,"volume":1464,"transactions":9,"vwap":2400},"2025-08-06",63.13,62.62,62.96,-0.375,{"date":2403,"open":2404,"high":2380,"low":2405,"close":2406,"change":2407,"percent_change":2408,"volume":2041,"transactions":9,"vwap":2406},"2025-08-05",63.34,63.099998,63.335,0.044,0.07,{"date":2410,"open":2411,"high":2412,"low":2413,"close":2414,"change":2415,"percent_change":1212,"volume":1727,"transactions":9,"vwap":2414},"2025-08-04",62,63.32,61.66,63.291,1.263,{"date":2417,"open":2418,"high":2419,"low":2418,"close":2419,"change":2420,"percent_change":2421,"volume":1258,"transactions":9,"vwap":2419},"2025-08-01",60.91,62.028,0.498,0.81,{"date":2423,"open":2424,"high":2424,"low":2425,"close":2426,"change":2427,"percent_change":440,"volume":1265,"transactions":9,"vwap":2426},"2025-07-31",62.47,61.39,61.53,-0.187,{"date":2429,"open":2399,"high":2399,"low":2430,"close":2430,"change":2431,"percent_change":1160,"volume":170,"transactions":9,"vwap":2430},"2025-07-30",61.717,-0.08,{"date":2433,"open":2434,"high":2435,"low":2436,"close":2437,"change":2431,"percent_change":1160,"volume":2208,"transactions":9,"vwap":2437},"2025-07-29",62.12,62.15,61.61,61.797,{"date":2439,"open":2440,"high":2441,"low":2442,"close":2442,"change":2443,"percent_change":731,"volume":2444,"transactions":9,"vwap":2442},"2025-07-28",62.14,62.25,61.877,-0.815,700,{"date":2446,"open":2447,"high":2448,"low":2447,"close":2449,"change":2450,"percent_change":17,"volume":1289,"transactions":9,"vwap":2449},"2025-07-25",62.5,62.72,62.692,-0.517,{"date":2452,"open":2453,"high":2453,"low":2454,"close":2455,"change":2456,"percent_change":2457,"volume":1184,"transactions":9,"vwap":2455},"2025-07-24",63.86,62.67,63.209,-0.788,-1.23,{"date":2459,"open":2460,"high":2461,"low":2460,"close":2462,"change":2463,"percent_change":2464,"volume":1464,"transactions":9,"vwap":2462},"2025-07-23",62.85,64.155,63.997,1.53,2.45,{"date":2466,"open":2467,"high":2468,"low":2467,"close":2468,"change":2469,"percent_change":2470,"volume":1464,"transactions":9,"vwap":2468},"2025-07-22",61.77,62.467,0.93,1.51,{"date":2472,"open":2473,"high":2473,"low":2474,"close":2474,"change":2475,"percent_change":1681,"volume":170,"transactions":9,"vwap":2474},"2025-07-21",61.98,61.537,-0.077,{"date":2477,"open":2478,"high":2478,"low":2478,"close":2478,"change":2479,"percent_change":2480,"volume":273,"transactions":9,"vwap":2478},"2025-07-18",61.614,-1.047,-1.67,{"date":2482,"open":2483,"high":2483,"low":2484,"close":2484,"change":325,"percent_change":2485,"volume":906,"transactions":9,"vwap":2484},"2025-07-17",63.060001,62.661,0.72,{"date":2487,"open":2488,"high":2489,"low":2490,"close":2489,"change":2491,"percent_change":1424,"volume":2492,"transactions":9,"vwap":2489},"2025-07-16",61.92,62.211,61.91,1.206,6000,{"date":2494,"open":2495,"high":2496,"low":2495,"close":2496,"change":2497,"percent_change":2498,"volume":2389,"transactions":9,"vwap":2496},"2025-07-15",60.98,61.0050011,-1.361,-2.18,{"date":2500,"open":2501,"high":2502,"low":2501,"close":2503,"change":1514,"percent_change":2504,"volume":1068,"transactions":9,"vwap":2503},"2025-07-14",62.02,62.42,62.366,1.81,{"date":2506,"open":2507,"high":2508,"low":2509,"close":2510,"change":2511,"percent_change":2512,"volume":2208,"transactions":9,"vwap":2510},"2025-07-11",61.65,61.731,60.8,61.26,-1.276,-2.04,{"date":2514,"open":2515,"high":2516,"low":2515,"close":2516,"change":2517,"percent_change":1227,"volume":2208,"transactions":9,"vwap":2516},"2025-07-10",61.95,62.536,0.122,{"date":2519,"open":2520,"high":2521,"low":2435,"close":2521,"change":2522,"percent_change":2523,"volume":2041,"transactions":9,"vwap":2521},"2025-07-09",62.17,62.414,2.614,4.37,{"date":2525,"open":2526,"high":2527,"low":2528,"close":2529,"change":2530,"percent_change":1849,"volume":922,"transactions":9,"vwap":2529},"2025-07-08",59.9,60,59.71,59.8,0.759,{"date":2532,"open":2533,"high":2533,"low":2534,"close":2535,"change":2536,"percent_change":2048,"volume":2041,"transactions":9,"vwap":2535},"2025-07-07",59.41,58.97,59.041,-0.692,{"date":2538,"open":2539,"high":2540,"low":2541,"close":2540,"change":2542,"percent_change":411,"volume":1599,"transactions":9,"vwap":2540},"2025-07-03",59.56,59.733,59.3,0.306,{"date":2544,"open":2545,"high":2546,"low":2545,"close":2547,"change":2548,"percent_change":2549,"volume":1515,"transactions":9,"vwap":2547},"2025-07-02",58.52,59.448,59.427,1.068,1.83,{"date":2551,"open":2552,"high":2553,"low":2554,"close":2555,"change":1122,"percent_change":519,"volume":1045,"transactions":9,"vwap":2555},"2025-07-01",58.27,59.25,58.21,58.359,{"date":2557,"open":2558,"high":2558,"low":2559,"close":2560,"change":2221,"percent_change":847,"volume":1052,"transactions":9,"vwap":2560},"2025-06-30",58.68,58.040001,58.228,{"date":2562,"open":2563,"high":2564,"low":2565,"close":2566,"change":2567,"percent_change":2568,"volume":1258,"transactions":9,"vwap":2566},"2025-06-27",58.8,59.07,58.24,58.458,-0.161,-0.27,{"date":2570,"open":2571,"high":2571,"low":2565,"close":2572,"change":2573,"percent_change":1574,"volume":2574,"transactions":9,"vwap":2572},"2025-06-26",58.73,58.619,0.064,13700,{"date":2576,"open":2577,"high":2578,"low":2579,"close":2580,"change":2581,"percent_change":2582,"volume":1482,"transactions":9,"vwap":2580},"2025-06-25",58.32,58.58,58.31,58.555,-0.758,-1.28,{"date":2584,"open":2585,"high":2586,"low":2585,"close":2587,"change":2588,"percent_change":2589,"volume":1584,"transactions":9,"vwap":2587},"2025-06-24",59,59.38,59.313,1.337,2.31,{"date":2591,"open":2592,"high":2592,"low":2593,"close":2594,"change":2595,"percent_change":2596,"volume":1258,"transactions":9,"vwap":2594},"2025-06-23",58.48,57.61,57.976,-0.224,-0.38,{"date":2598,"open":2599,"high":2599,"low":2600,"close":2601,"change":2602,"percent_change":2603,"volume":1052,"transactions":9,"vwap":2601},"2025-06-20",58.7,58.14,58.2,-0.322,-0.55,{"date":2605,"open":2606,"high":2607,"low":2606,"close":2608,"change":2609,"percent_change":470,"volume":1599,"transactions":9,"vwap":2608},"2025-06-18",58.19,58.85,58.522,0.408,{"date":2611,"open":2607,"high":2607,"low":2612,"close":2612,"change":2613,"percent_change":1620,"volume":1599,"transactions":9,"vwap":2612},"2025-06-17",58.114,-1.387,{"date":2615,"open":2616,"high":2617,"low":2618,"close":2619,"change":2620,"percent_change":1755,"volume":1835,"transactions":9,"vwap":2619},"2025-06-16",59.67,60.3,58.66,59.501,-0.495,{"date":2622,"open":2623,"high":2623,"low":2624,"close":2625,"change":2626,"percent_change":1783,"volume":1045,"transactions":9,"vwap":2625},"2025-06-13",60.36,59.95,59.996,-0.557,{"date":2628,"open":2629,"high":2630,"low":2629,"close":2630,"change":2631,"percent_change":1227,"volume":2314,"transactions":9,"vwap":2630},"2025-06-12",60.46,60.553,0.121,{"date":2633,"open":2634,"high":2635,"low":2636,"close":2636,"change":2637,"percent_change":197,"volume":1599,"transactions":9,"vwap":2636},"2025-06-11",61.13,61.28,60.432,-0.4,{"date":2639,"open":2640,"high":2641,"low":2642,"close":2642,"change":2643,"percent_change":2644,"volume":1727,"transactions":9,"vwap":2642},"2025-06-10",61.049999,61.175,60.832,0.361,0.6,{"date":2646,"open":2647,"high":2647,"low":2648,"close":2649,"change":999,"percent_change":230,"volume":890,"transactions":9,"vwap":2649},"2025-06-09",61.29,60.33,60.471,{"date":2651,"open":2652,"high":2653,"low":2654,"close":2655,"change":2656,"percent_change":2657,"volume":1660,"transactions":9,"vwap":2655},"2025-06-06",59.53,60.64,59.4,60.461,1.741,2.96,{"date":2659,"open":2600,"high":2563,"low":2660,"close":2661,"change":1935,"percent_change":219,"volume":922,"transactions":9,"vwap":2661},"2025-06-05",58.02,58.72,{"date":2663,"open":2664,"high":2665,"low":2608,"close":2608,"change":2666,"percent_change":143,"volume":913,"transactions":9,"vwap":2608},"2025-06-04",58.61,59.09,0.222,{"date":2668,"open":2669,"high":2599,"low":2669,"close":2670,"change":1297,"percent_change":1430,"volume":2671,"transactions":9,"vwap":2670},"2025-06-03",57.87,58.3,11600,{"date":2673,"open":2674,"high":2675,"low":2676,"close":2677,"change":2678,"percent_change":2679,"volume":2208,"transactions":9,"vwap":2677},"2025-06-02",57.52,57.76,57.42,57.5,1.399,2.49,{"date":2681,"open":2682,"high":2683,"low":2684,"close":2685,"change":2686,"percent_change":1087,"volume":2041,"transactions":9,"vwap":2685},"2025-05-30",56.060001,56.24,55.53,56.101,-0.422,{"date":2688,"open":2689,"high":2690,"low":2691,"close":2690,"change":2692,"percent_change":260,"volume":2091,"transactions":9,"vwap":2690},"2025-05-29",56.41,56.523,56.321,1.288,{"date":2694,"open":2695,"high":2695,"low":2696,"close":2696,"change":2697,"percent_change":2698,"volume":1289,"transactions":9,"vwap":2696},"2025-05-28",55.86,55.235,-0.519,-0.93,{"date":2700,"open":2701,"high":2701,"low":2702,"close":2702,"change":2703,"percent_change":1591,"volume":2091,"transactions":9,"vwap":2702},"2025-05-27",56.22,55.754,0.201,{"date":2705,"open":2706,"high":2707,"low":2706,"close":2707,"change":2708,"percent_change":1792,"volume":2041,"transactions":9,"vwap":2707},"2025-05-23",54.99,55.553,-0.079,{"date":2710,"open":2711,"high":2712,"low":2711,"close":2712,"change":2713,"percent_change":1681,"volume":1727,"transactions":9,"vwap":2712},"2025-05-22",55.48,55.632,-0.066,{"date":2715,"open":2716,"high":2716,"low":2717,"close":2717,"change":2718,"percent_change":2719,"volume":913,"transactions":9,"vwap":2717},"2025-05-21",56.74,55.698,-1.43,-2.5,{"date":2721,"open":2701,"high":2722,"low":2701,"close":2723,"change":2724,"percent_change":2725,"volume":1761,"transactions":9,"vwap":2723},"2025-05-20",57.14,57.128,0.864,1.54,{"date":2727,"open":2728,"high":2729,"low":2728,"close":2729,"change":2730,"percent_change":2731,"volume":992,"transactions":9,"vwap":2729},"2025-05-19",55.0099983,56.264,0.932,1.68,{"date":2733,"open":2734,"high":2735,"low":2734,"close":2735,"change":2736,"percent_change":1235,"volume":1761,"transactions":9,"vwap":2735},"2025-05-16",55.013,55.332,1.241,{"date":2738,"open":2739,"high":2740,"low":172,"close":2741,"change":1549,"percent_change":2742,"volume":1977,"transactions":9,"vwap":2741},"2025-05-15",53.22,54.26,54.091,1.63,{"date":2744,"open":2745,"high":2745,"low":2746,"close":2746,"change":2747,"percent_change":2748,"volume":2389,"transactions":9,"vwap":2746},"2025-05-14",54.09,53.221,-0.775,-1.44,{"date":2750,"open":2751,"high":2752,"low":2753,"close":2754,"change":2755,"percent_change":2756,"volume":1784,"transactions":9,"vwap":2754},"2025-05-13",54.029999,54.15,53.94,53.996,-1.438,-2.59,{"date":2758,"open":2759,"high":2760,"low":2761,"close":2762,"change":2763,"percent_change":2764,"volume":1289,"transactions":9,"vwap":2762},"2025-05-12",55.3,55.68,54.86,55.434,1.614,3,{"date":2766,"open":2767,"high":2767,"low":2768,"close":2768,"change":2769,"percent_change":2770,"volume":2444,"transactions":9,"vwap":2768},"2025-05-09",54.92,53.82,-1.19,-2.16,{"date":2772,"open":2773,"high":2774,"low":2773,"close":2728,"change":2775,"percent_change":2776,"volume":1004,"transactions":9,"vwap":2728},"2025-05-08",53.88,55.666,-0.035,-0.06,{"date":2778,"open":2779,"high":2779,"low":2779,"close":2779,"change":2780,"percent_change":2781,"volume":674,"transactions":9,"vwap":2779},"2025-05-07",55.044998,-0.039,-0.07,{"date":2783,"open":2784,"high":2785,"low":2784,"close":2786,"change":2787,"percent_change":2788,"volume":913,"transactions":9,"vwap":2786},"2025-05-06",54.97,55.21,55.084,-2.749,-4.75,{"date":2790,"open":2791,"high":2792,"low":2791,"close":2793,"change":2269,"percent_change":2794,"volume":1265,"transactions":9,"vwap":2793},"2025-05-05",57.67,58.049999,57.833,-0.6,{"date":2796,"open":2797,"high":2798,"low":2799,"close":2799,"change":2800,"percent_change":2801,"volume":1515,"transactions":9,"vwap":2799},"2025-05-02",58.63,58.995,58.181,-0.418,-0.71,{"date":2803,"open":2804,"high":2805,"low":2806,"close":2807,"change":2808,"percent_change":372,"volume":2809,"transactions":9,"vwap":2807},"2025-05-01",58.86,58.966,58.4,58.599,-0.291,9200,{"date":2811,"open":2812,"high":2813,"low":2812,"close":2813,"change":2814,"percent_change":2815,"volume":1971,"transactions":9,"vwap":2813},"2025-04-30",57.97,58.89,0.968,1.67,{"date":2817,"open":2818,"high":2819,"low":2818,"close":2820,"change":2821,"percent_change":560,"volume":1971,"transactions":9,"vwap":2820},"2025-04-29",57.65,57.95,57.922,0.411,{"date":2823,"open":2824,"high":2824,"low":2824,"close":2824,"change":2825,"percent_change":1888,"volume":2389,"transactions":9,"vwap":2824},"2025-04-28",57.511,0.701,{"date":2827,"open":2828,"high":2829,"low":2828,"close":2829,"change":2830,"percent_change":2831,"volume":2091,"transactions":9,"vwap":2829},"2025-04-25",56.49,56.81,-0.102,-0.18,{"date":2833,"open":2834,"high":2835,"low":2834,"close":2835,"change":1350,"percent_change":2731,"volume":2444,"transactions":9,"vwap":2835},"2025-04-24",55.94,56.912,{"date":2837,"open":2838,"high":2838,"low":2839,"close":2839,"change":2840,"percent_change":1985,"volume":2041,"transactions":9,"vwap":2839},"2025-04-23",56.7,55.97,0.88,{"date":176,"open":2842,"high":2843,"low":2844,"close":2843,"change":2845,"percent_change":2163,"volume":1599,"transactions":9,"vwap":2843},54.59,55.09,54.43,0.5]