[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BFH":3,"homepage-market-summary":35,"stock-historical-BFH":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"BFH","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},"Bread Financial Holdings, Inc.","NYSE",null,"PERSONAL CREDIT INSTITUTIONS","Formed by a combination of JCPenney's credit card processing unit and The Limited's credit card bank business, Bread Financial is a provider of private-label and co-branded credit cards, loyalty programs, and marketing services. The company's most financially significant unit is its credit card business, which partners with retailers to jointly market Bread's credit cards to their customers. The company also retains a minority interest in spun-off LoyaltyOne, which operates the largest airline miles loyalty program in Canada and offers marketing services to grocery chains in Europe and Asia.","6,000","Columbus, OH",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},0.9383,0.92,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},98.05,97.84,99.22,96.7501,96.94,1.11,1.15,445555.930983,12770,98.3328,114.53,53.83,713100.3786624263,72.9,6361,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":159},"success",[38,46,53,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":44,"sparkline":73,"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":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"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",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":44,"sparkline":95,"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":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"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",[104,109,114,119,124,129,134,139,144,149,154],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",1.01,199.81,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.06,53.49,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.13,110.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.25,80.53,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.4,62.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":44},"Industrials","XLI",0.78,169.95,{"name":140,"etf":141,"change":142,"price":143,"is_up":44},"Materials","XLB",0.66,48.86,{"name":145,"etf":146,"change":147,"price":148,"is_up":44},"Real Estate","XLRE",0.32,40.81,{"name":150,"etf":151,"change":152,"price":153,"is_up":44},"Utilities","XLU",0.38,39.83,{"name":155,"etf":156,"change":157,"price":158,"is_up":44},"Comm Services","XLC",0.35,110.32,[160,165,169,173],{"ticker":161,"name":162,"price":163,"change":164,"is_up":44},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":166,"name":167,"price":168,"change":94,"is_up":44},"QQQ","Invesco QQQ Trust",749.58,{"ticker":170,"name":171,"price":172,"change":58,"is_up":44},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":174,"name":175,"price":176,"change":72,"is_up":44},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":178,"page":51,"page_size":179,"total_pages":51,"summary":180,"data":186},365,1000,{"period_high":30,"period_low":181,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":20,"start_date":185,"end_date":5},45.48,710793,259439295.044269,109.11,"2025-04-22",[187,188,198,208,219,230,241,252,263,273,284,294,304,315,325,336,346,357,368,379,390,401,411,421,432,443,454,464,475,486,495,504,515,526,536,547,558,568,579,590,601,611,622,633,642,653,664,674,685,696,706,717,726,736,745,753,762,770,778,785,794,803,812,820,828,836,843,851,858,865,872,881,888,897,906,914,922,930,937,945,953,962,971,978,987,995,1004,1011,1019,1027,1035,1042,1051,1060,1069,1076,1083,1091,1100,1109,1117,1124,1132,1141,1150,1158,1166,1173,1180,1188,1196,1205,1213,1221,1228,1237,1245,1253,1261,1270,1278,1286,1295,1303,1312,1320,1328,1336,1345,1354,1360,1369,1376,1384,1392,1400,1408,1416,1425,1434,1442,1449,1458,1467,1476,1483,1491,1499,1506,1512,1519,1527,1535,1543,1551,1559,1565,1573,1580,1587,1594,1601,1609,1617,1625,1634,1639,1645,1653,1659,1666,1674,1683,1690,1698,1705,1712,1720,1728,1736,1743,1751,1759,1768,1776,1783,1791,1799,1805,1812,1819,1827,1834,1842,1849,1857,1863,1870,1878,1884,1891,1897,1904,1908,1915,1922,1930,1936,1944,1951,1959,1965,1972,1978,1986,1994,2002,2010,2019,2027,2035,2042,2050,2057,2065,2073,2080,2088,2096,2105,2112,2120,2126,2135,2142,2150,2158,2166,2172,2179,2185,2193,2201,2208,2216,2223,2230,2237,2243,2251,2260,2267,2274,2280,2289,2294,2301,2310,2317,2324,2332,2338,2347,2353,2361,2367,2373,2378,2386,2393,2402,2409,2416,2422,2430,2437,2443,2450,2455,2462,2468,2476,2483,2488,2495,2504,2511,2518,2525,2533,2541,2548,2556,2563,2568,2576,2583,2591,2598,2603,2609,2616,2623,2631,2637,2644,2649,2656,2662,2667,2673,2680,2689,2694,2699,2706,2713,2721,2729,2735,2741,2748,2756,2762,2769,2776,2783,2791,2800,2808,2815,2822,2829,2836,2843,2851,2858,2865,2873,2880,2887,2894,2901,2909,2915,2922,2927,2931,2938,2943,2949,2958,2964,2972,2979,2986,2994,3001,3007,3016,3024,3030,3037,3043,3049],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":189,"open":190,"high":191,"low":192,"close":24,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-01",96.25,98.985,94.21,-0.81,-0.83,778272.305423,15569,96.0237,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":204,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-30",100.04,100.72,97.39,97.75,-2.32,466321.139004,13168,98.2732,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-29",101.35,102.14,99.36,100.07,-1.18,-1.17,257659.18186,9358,100.1803,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-28",102.18,102.77,100.68,101.25,-1.66,-1.61,506148.78685,9903,101.3104,{"date":231,"open":232,"high":233,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-25",101.95,103.89,99.845,102.91,1.35,1.33,467560.945685,12399,102.6604,{"date":242,"open":243,"high":244,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-24",99.94,103.41,99.55,101.56,2.37,2.39,969085.99826,19327,101.8615,{"date":253,"open":254,"high":255,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-23",101.2,102.37,98.84,99.19,-3.5,-3.41,924443.128785,22337,100.0311,{"date":264,"open":265,"high":265,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-22",108.92,102.315,102.69,-5.31,-4.92,929144.114329,15609,103.8544,{"date":274,"open":275,"high":276,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-21",109.54,110,107.65,108,-0.53,-0.49,385666.702016,11933,108.2527,{"date":285,"open":286,"high":287,"low":288,"close":289,"change":147,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-18",107.62,108.63,106.65,108.53,0.3,1372493.824767,13702,108.3398,{"date":295,"open":275,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-17",109.8,107.76,108.21,0.36,0.33,446875.309554,12379,108.5109,{"date":305,"open":306,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-16",107,109.84,105.85,107.85,0.2,0.19,705223.561845,14852,107.776,{"date":316,"open":317,"high":318,"low":319,"close":277,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-15",110.06,110.22,105.32,-1.58,-1.45,620067.30479,15501,107.2646,{"date":326,"open":327,"high":328,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-14",108.65,109.45,106.99,109.23,2.86,2.69,463786.053339,15415,108.5418,{"date":337,"open":338,"high":339,"low":340,"close":341,"change":280,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-11",109.27,111.43,104.185,106.37,-0.46,550743.261659,13118,106.2837,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-10",108.14,108.15,105.405,106.86,-0.54,-0.5,508203.611565,14150,106.5997,{"date":358,"open":359,"high":360,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-09",106.64,108.5,106.05,107.4,-0.8,-0.74,394110.072961,15331,107.6313,{"date":369,"open":370,"high":371,"low":372,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-08",109.57,110.84,107.185,108.2,-2.67,-2.41,352416.707427,12905,108.3403,{"date":380,"open":381,"high":382,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-04",107.07,110.97,107.05,110.87,2.08,1.91,712885.272294,14984,110.23,{"date":391,"open":392,"high":393,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-03",107.97,109.64,106.4361,108.79,2.31,2.17,408751.442343,10413,108.4349,{"date":402,"open":403,"high":404,"low":403,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-02",103.27,107.34,106.48,4.43,4.34,425094.241609,14322,106.3657,{"date":412,"open":413,"high":414,"low":415,"close":416,"change":417,"percent_change":204,"volume":418,"transactions":419,"vwap":420},"2026-09-01",103,105.08,100.77,102.05,-2.42,457199.791938,12687,102.5126,{"date":422,"open":423,"high":424,"low":425,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-31",105.35,105.71,103.97,104.47,-1.27,-1.2,538256.975137,12662,104.5714,{"date":433,"open":434,"high":435,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-28",108.67,109.13,105.65,105.74,-2.29,-2.12,476691.508556,11403,106.1538,{"date":444,"open":445,"high":446,"low":447,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-27",106.98,108.45,106.28,108.03,0.47,0.44,205604.511097,7762,107.8283,{"date":455,"open":456,"high":457,"low":458,"close":459,"change":460,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-26",107.61,108.27,104.88,107.56,-0.07,353548.719085,10393,107.3845,{"date":465,"open":466,"high":467,"low":468,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-25",107.99,109.02,106.07,107.63,2.44,2.32,299906.364875,10178,107.6549,{"date":476,"open":477,"high":478,"low":479,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-24",105.89,108.54,105.12,105.19,-0.72,-0.68,285950.393455,12133,105.9267,{"date":487,"open":488,"high":329,"low":488,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-21",104.54,105.91,2.73,2.65,432092.836976,9977,106.054,{"date":496,"open":348,"high":348,"low":497,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-20",102.02,103.18,-5.33,-4.91,927117.811642,15604,103.9925,{"date":505,"open":506,"high":507,"low":508,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-19",111.74,112.09,108.34,108.51,-2.59,-2.33,384992.155742,11385,109.6196,{"date":516,"open":517,"high":518,"low":519,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-18",110.78,112.05,110.01,111.1,-0.15,-0.13,374605.968288,10643,111.0722,{"date":527,"open":528,"high":30,"low":529,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-17",112.64,110.945,111.25,-2.15,-1.9,279259.772531,9896,111.5568,{"date":537,"open":538,"high":539,"low":540,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-14",111.59,113.8799,111.5,113.4,1.77,1.59,307294.828766,8659,113.1918,{"date":548,"open":549,"high":550,"low":551,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-13",111.11,112.15,110.17,111.63,1.18,1.07,337279.534556,10532,111.4426,{"date":559,"open":560,"high":561,"low":562,"close":563,"change":470,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-12",108.35,111.24,107.555,110.45,2.26,328833.504268,9194,110.1199,{"date":569,"open":570,"high":571,"low":572,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-11",108.85,110.56,107.55,108.01,-0.4,-0.37,466711.913923,12002,108.2118,{"date":580,"open":581,"high":582,"low":583,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-10",107.5,108.83,107.2374,108.41,0.09,0.08,253778.851935,9444,108.146,{"date":591,"open":592,"high":593,"low":594,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-07",109.52,111.145,107.835,108.32,-1.63,-1.48,285009.073209,8895,108.5144,{"date":602,"open":603,"high":603,"low":604,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-08-06",113.12,109.69,109.95,-2.39,-2.13,294487.848352,9453,110.6936,{"date":612,"open":613,"high":614,"low":615,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-08-05",112.52,114.12,111.93,112.34,-0.11,-0.1,309860.845643,8093,112.5704,{"date":623,"open":624,"high":625,"low":626,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-08-04",110.79,113.75,110.63,112.45,1.65,1.49,549667.2427,12363,112.7231,{"date":634,"open":635,"high":636,"low":635,"close":637,"change":490,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-08-03",108.8,111.94,110.8,2.53,537819.605314,13820,111.0861,{"date":643,"open":644,"high":645,"low":646,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-31",110.44,111.07,107.155,108.07,-2.55,-2.31,561071.718204,16524,108.0595,{"date":654,"open":655,"high":656,"low":657,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-30",109.12,111.125,106.725,110.62,3.63,3.39,709533.572619,14977,109.8736,{"date":665,"open":666,"high":667,"low":668,"close":329,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-29",106.7,110.14,106.67,-0.79,-0.73,722607.905564,14218,108.114,{"date":675,"open":676,"high":677,"low":678,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-28",106.12,107.81,104.66,107.78,1.67,1.57,675736.612579,11050,106.8863,{"date":686,"open":687,"high":688,"low":689,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-27",105.02,109.07,104.875,106.11,1.8,1.73,1159883.703128,21128,106.7392,{"date":697,"open":698,"high":699,"low":700,"close":701,"change":43,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-24",101.32,104.46,99.43,104.31,0.7,866974.210231,17801,102.9658,{"date":707,"open":708,"high":709,"low":710,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":715,"vwap":716},"2026-07-23",100.58,106,100.1875,103.58,1.71,1.68,800947.140902,17110,102.741,{"date":718,"open":719,"high":720,"low":721,"close":722,"change":311,"percent_change":311,"volume":723,"transactions":724,"vwap":725},"2026-07-22",100.15,102.64,99.6,101.87,871484.968273,20310,101.7747,{"date":727,"open":728,"high":729,"low":730,"close":729,"change":731,"percent_change":732,"volume":733,"transactions":734,"vwap":735},"2026-07-21",101.01,101.68,98.43,2.2,2.21,963771.727033,14838,101.017,{"date":737,"open":738,"high":254,"low":739,"close":740,"change":741,"percent_change":741,"volume":742,"transactions":743,"vwap":744},"2026-07-20",100.5,99.085,99.48,0.17,376404.5304,10876,99.8644,{"date":746,"open":747,"high":748,"low":749,"close":750,"change":751,"percent_change":65,"volume":752,"transactions":9,"vwap":750},"2026-07-17",95.93,99.81,94.84,99.31,1.17,499200,{"date":754,"open":755,"high":756,"low":757,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":758},"2026-07-16",98.36,100.010002,97.62,98.14,-1.04,-1.05,672600,{"date":763,"open":764,"high":765,"low":766,"close":767,"change":768,"percent_change":702,"volume":769,"transactions":9,"vwap":767},"2026-07-15",98.86,100.019997,97.87,99.18,0.69,352300,{"date":771,"open":772,"high":773,"low":774,"close":775,"change":776,"percent_change":236,"volume":777,"transactions":9,"vwap":775},"2026-07-14",95.72,99.12,95.67,98.49,1.31,516000,{"date":779,"open":757,"high":780,"low":781,"close":782,"change":783,"percent_change":702,"volume":784,"transactions":9,"vwap":782},"2026-07-13",97.63,96,97.18,0.68,707800,{"date":786,"open":787,"high":788,"low":789,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-07-10",96.53,97.89,96.16,96.5,0.95,0.99,487000,{"date":795,"open":796,"high":797,"low":798,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-07-09",95.46,97.010002,94.73,95.55,1.72,1.83,1093500,{"date":804,"open":805,"high":806,"low":807,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-07-08",101.54,102.25,91.13,93.83,-8.53,-8.33,1264800,{"date":813,"open":814,"high":437,"low":815,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-07-07",105,102.26,102.36,-1.16,-1.12,431500,{"date":821,"open":822,"high":823,"low":824,"close":825,"change":776,"percent_change":826,"volume":827,"transactions":9,"vwap":825},"2026-07-06",102.33,104.62,102.3,103.52,1.28,563400,{"date":829,"open":830,"high":668,"low":831,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-07-02",105.79,100.78,102.21,-3.16,-3,672900,{"date":837,"open":838,"high":287,"low":423,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-07-01",108.4,105.37,-2.98,-2.75,523000,{"date":844,"open":845,"high":846,"low":847,"close":560,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":560},"2026-06-30",109.43,109.91,107.96,-0.38,-0.35,673500,{"date":852,"open":853,"high":655,"low":854,"close":855,"change":856,"percent_change":396,"volume":857,"transactions":9,"vwap":855},"2026-06-29",106.050003,104.34,108.73,2.46,877900,{"date":859,"open":860,"high":861,"low":862,"close":861,"change":776,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-06-26",104.83,106.27,103.88,1.25,743600,{"date":866,"open":867,"high":297,"low":868,"close":869,"change":870,"percent_change":870,"volume":871,"transactions":9,"vwap":869},"2026-06-25",105.66,104.38,104.96,0.05,700000,{"date":873,"open":874,"high":875,"low":876,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-06-24",103.91,105.7,103.099998,104.91,1.12,1.08,856400,{"date":882,"open":883,"high":884,"low":805,"close":885,"change":886,"percent_change":886,"volume":887,"transactions":9,"vwap":885},"2026-06-23",101.84,104.32,103.79,0.11,713200,{"date":889,"open":890,"high":891,"low":892,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-06-22",103.22,105.029999,102.9,103.68,1.27,1.24,569200,{"date":898,"open":899,"high":900,"low":901,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-06-18",102.92,103.8,101.77,102.41,0.98,0.97,1463800,{"date":907,"open":908,"high":909,"low":910,"close":911,"change":912,"percent_change":912,"volume":913,"transactions":9,"vwap":911},"2026-06-17",101.82,104.21,100.88,101.43,-0.16,695500,{"date":915,"open":916,"high":233,"low":917,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-06-16",102.89,98,101.59,-0.91,-0.89,949500,{"date":923,"open":924,"high":925,"low":926,"close":927,"change":928,"percent_change":137,"volume":929,"transactions":9,"vwap":927},"2026-06-15",102.72,105.2,101.4,102.5,0.79,830900,{"date":931,"open":932,"high":933,"low":934,"close":935,"change":586,"percent_change":586,"volume":936,"transactions":9,"vwap":935},"2026-06-12",103.050003,103.12,101.17,101.71,621100,{"date":938,"open":939,"high":940,"low":190,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-06-11",97.35,102,101.63,5.18,5.37,1059100,{"date":946,"open":947,"high":948,"low":949,"close":950,"change":951,"percent_change":247,"volume":952,"transactions":9,"vwap":950},"2026-06-10",94.33,98.6,93.6,96.45,2.23,1304300,{"date":954,"open":955,"high":956,"low":957,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-06-09",92.3,95.41,91.54,94.22,2.8,3.06,672700,{"date":963,"open":964,"high":965,"low":966,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-06-08",91.56,92.4,90.92,91.42,0.31,0.34,504700,{"date":972,"open":973,"high":973,"low":974,"close":975,"change":976,"percent_change":976,"volume":977,"transactions":9,"vwap":975},"2026-06-05",91.61,90.080002,91.11,-0.04,392900,{"date":979,"open":980,"high":981,"low":982,"close":983,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":983},"2026-06-04",88.86,91.66,88.79,91.15,2.79,3.16,560900,{"date":988,"open":989,"high":989,"low":990,"close":991,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":991},"2026-06-03",90.9,87.45,88.36,-3.19,-3.48,682800,{"date":996,"open":997,"high":998,"low":999,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-06-02",89.38,92.94,88.34,91.55,2.16,2.42,1302600,{"date":1005,"open":1006,"high":1007,"low":1008,"close":1009,"change":147,"percent_change":299,"volume":1010,"transactions":9,"vwap":1009},"2026-06-01",88.089996,89.53,87.33,89.39,535600,{"date":1012,"open":1013,"high":1014,"low":1015,"close":1016,"change":1017,"percent_change":768,"volume":1018,"transactions":9,"vwap":1016},"2026-05-29",88.66,89.69,87.66,89.07,0.61,843600,{"date":1020,"open":1021,"high":1021,"low":1022,"close":1023,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1023},"2026-05-28",89.22,85.91,88.46,-1.46,-1.62,978800,{"date":1028,"open":1029,"high":1030,"low":1031,"close":1032,"change":1033,"percent_change":543,"volume":1034,"transactions":9,"vwap":1032},"2026-05-27",89.42,90.5,88.15,89.92,1.41,570700,{"date":1036,"open":1037,"high":1038,"low":1039,"close":1040,"change":386,"percent_change":732,"volume":1041,"transactions":9,"vwap":1040},"2026-05-26",87.24,89.98,87.12,88.51,624300,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1047,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-05-22",85.93,87.46,85.3,86.6,0.82,0.96,569300,{"date":1052,"open":1053,"high":1054,"low":1055,"close":1056,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1056},"2026-05-21",86.59,87.25,84.54,85.78,-1.91,-2.18,569000,{"date":1061,"open":1062,"high":1063,"low":1064,"close":1065,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1065},"2026-05-20",85.32,87.86,83.24,87.69,2.84,3.35,467700,{"date":1070,"open":1071,"high":1071,"low":1072,"close":1073,"change":78,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1073},"2026-05-19",86.42,84.089996,84.85,-1.26,700700,{"date":1077,"open":1078,"high":1079,"low":1080,"close":1044,"change":194,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1044},"2026-05-18",87,87.88,85.77,-0.96,524500,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1088,"change":460,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1088},"2026-05-15",87.059998,87.52,85.55,86.76,-0.08,637000,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1096,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1096},"2026-05-14",84.51,87.29,84.2,86.83,3.44,4.13,547100,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1105,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1105},"2026-05-13",84.28,84.66,82.69,83.39,-1.24,-1.47,434900,{"date":1110,"open":1111,"high":1112,"low":1113,"close":1114,"change":1115,"percent_change":849,"volume":1116,"transactions":9,"vwap":1114},"2026-05-12",84.42,85.24,82.87,84.63,-0.3,500400,{"date":1118,"open":1119,"high":1120,"low":1093,"close":1121,"change":375,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1121},"2026-05-11",87.3,87.63,84.93,-2.76,522300,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1129,"change":1130,"percent_change":792,"volume":1131,"transactions":9,"vwap":1129},"2026-05-08",86.77,87.64,85.6,87.34,0.86,334500,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1137,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1137},"2026-05-07",88.69,89,85.88,86.48,-1.82,-2.06,547900,{"date":1142,"open":1143,"high":1144,"low":1145,"close":1146,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1146},"2026-05-06",86.37,88.8,85.98,88.3,3.21,3.77,623900,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1155,"change":1156,"percent_change":801,"volume":1157,"transactions":9,"vwap":1155},"2026-05-05",83.059998,85.63,82.47,85.089996,1.53,412200,{"date":1159,"open":1062,"high":1160,"low":1161,"close":1162,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1162},"2026-05-04",86.010002,83.16,83.56,-1.78,-2.09,547600,{"date":1167,"open":1168,"high":1143,"low":1169,"close":1170,"change":1171,"percent_change":142,"volume":1172,"transactions":9,"vwap":1170},"2026-05-01",85.74,84.57,85.34,0.56,451600,{"date":1174,"open":1093,"high":1175,"low":1093,"close":1176,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1176},"2026-04-30",85.94,84.78,-0.64,-0.75,733300,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1185,"change":1186,"percent_change":759,"volume":1187,"transactions":9,"vwap":1185},"2026-04-29",86.14,87.82,84.75,85.42,-0.9,440400,{"date":1189,"open":1190,"high":1191,"low":1192,"close":1193,"change":1194,"percent_change":1057,"volume":1195,"transactions":9,"vwap":1193},"2026-04-28",88.49,88.89,86.13,86.32,-1.68,467600,{"date":1197,"open":1198,"high":1199,"low":1200,"close":1201,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1201},"2026-04-27",86.47,88.64,85.53,88,1.84,2.14,1295500,{"date":1206,"open":1207,"high":1207,"low":1208,"close":1209,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1209},"2026-04-24",92,86.099998,86.16,-5.96,-6.47,901300,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1218,"change":1219,"percent_change":849,"volume":1220,"transactions":9,"vwap":1218},"2026-04-23",95.7,99.13,91.97,92.12,-0.32,911500,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1226,"change":122,"percent_change":895,"volume":1227,"transactions":9,"vwap":1226},"2026-04-22",91.98,93.46,91.35,92.44,818400,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1233,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1233},"2026-04-21",91.82,93.74,89.81,91.31,-0.44,-0.48,758300,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1242,"change":751,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1242},"2026-04-20",89.91,92.2,89.8,91.75,1.29,712100,{"date":1246,"open":1247,"high":1248,"low":1046,"close":1249,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1249},"2026-04-17",85.99,91.3,90.58,6.06,7.17,1329700,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1258,"change":1259,"percent_change":628,"volume":1260,"transactions":9,"vwap":1258},"2026-04-16",84.35,84.83,83.099998,84.52,1.37,469200,{"date":1262,"open":1263,"high":1264,"low":1265,"close":1266,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1266},"2026-04-15",83.2,83.92,82.45,83.15,0.51,0.62,535300,{"date":1271,"open":1272,"high":1273,"low":1274,"close":1275,"change":1276,"percent_change":960,"volume":1277,"transactions":9,"vwap":1275},"2026-04-14",80.41,83.3,80.16,82.64,2.45,502300,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1283,"change":1284,"percent_change":1156,"volume":1285,"transactions":9,"vwap":1283},"2026-04-13",78.46,80.56,78.19,80.19,1.21,686000,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1291,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1291},"2026-04-10",79.75,79.97,78.56,78.98,-0.77,-0.97,383100,{"date":1296,"open":1297,"high":1298,"low":1299,"close":1288,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1288},"2026-04-09",78.15,79.95,77.65,1.1,1.4,577400,{"date":1304,"open":1305,"high":1306,"low":1307,"close":1308,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1308},"2026-04-08",77.48,79.59,77.19,78.65,4.32,5.81,655800,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1317,"change":1318,"percent_change":818,"volume":1319,"transactions":9,"vwap":1317},"2026-04-07",75.099998,75.99,74.11,74.33,-0.84,965500,{"date":1321,"open":1322,"high":1323,"low":1322,"close":1324,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1324},"2026-04-06",72.92,75.2,75.17,2.15,2.94,534700,{"date":1329,"open":1330,"high":1331,"low":1332,"close":1333,"change":1334,"percent_change":1178,"volume":1335,"transactions":9,"vwap":1333},"2026-04-02",72.21,74.21,70.24,73.019997,-0.55,771300,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1341,"change":1342,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1341},"2026-04-01",75.97,76.099998,73.42,73.57,-1.32,-1.76,663900,{"date":1346,"open":1347,"high":1348,"low":1349,"close":1350,"change":1351,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1350},"2026-03-31",74.37,75.21,72.059998,74.89,1.86,2.55,816700,{"date":1355,"open":1356,"high":1357,"low":1356,"close":1358,"change":72,"percent_change":863,"volume":1359,"transactions":9,"vwap":1358},"2026-03-30",72.010002,73.67,73.029999,466500,{"date":1361,"open":1362,"high":1363,"low":1364,"close":1365,"change":1366,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1365},"2026-03-27",74.86,75.080002,72.029999,72.13,-3.76,-4.95,635700,{"date":1370,"open":1371,"high":1372,"low":1371,"close":1373,"change":137,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1373},"2026-03-26",74.36,76.46,75.89,1.04,521100,{"date":1377,"open":1378,"high":1379,"low":1380,"close":1381,"change":1268,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1381},"2026-03-25",74.91,75.65,74.18,75.11,0.83,511500,{"date":1385,"open":1386,"high":1387,"low":1388,"close":1389,"change":1390,"percent_change":1219,"volume":1391,"transactions":9,"vwap":1389},"2026-03-24",74.010002,75.47,73.48,74.49,-0.24,640800,{"date":1393,"open":1394,"high":1395,"low":1396,"close":1397,"change":886,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1397},"2026-03-23",76.48,78,74.48,74.73,0.15,727000,{"date":1401,"open":1402,"high":1403,"low":1404,"close":1405,"change":879,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1405},"2026-03-20",73.5,75,72.26,74.62,1.47,1239200,{"date":1409,"open":1410,"high":1411,"low":1410,"close":1412,"change":1413,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1412},"2026-03-19",70.32,73.83,73.54,2.27,3.19,586600,{"date":1417,"open":1418,"high":1419,"low":1420,"close":1421,"change":1422,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1421},"2026-03-18",71.54,72.68,70.79,71.27,-0.67,-0.93,886700,{"date":1426,"open":1427,"high":1428,"low":1429,"close":1430,"change":1431,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1430},"2026-03-17",71.72,73.31,70.93,71.94,2.02,2.89,533800,{"date":1435,"open":1436,"high":1437,"low":1438,"close":1439,"change":226,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1439},"2026-03-16",72.050003,72.67,69.83,69.92,-2.25,593000,{"date":1443,"open":1444,"high":1333,"low":1445,"close":1446,"change":522,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1446},"2026-03-13",72.2,70.86,71.53,-0.18,581800,{"date":1450,"open":1451,"high":1452,"low":1453,"close":1454,"change":1455,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1454},"2026-03-12",71.95,72.96,71.3,71.66,-2.43,-3.28,525700,{"date":1459,"open":1460,"high":1461,"low":1462,"close":1463,"change":1464,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1463},"2026-03-11",72.73,74.14,72.019997,74.089996,1.5,2.07,600300,{"date":1468,"open":1469,"high":1470,"low":1471,"close":1472,"change":1473,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1472},"2026-03-10",72.6,74,71.67,72.59,0.13,0.18,670100,{"date":1477,"open":1478,"high":1479,"low":1480,"close":1481,"change":127,"percent_change":157,"volume":1482,"transactions":9,"vwap":1481},"2026-03-09",70.47,72.91,69.44,72.46,614500,{"date":1484,"open":1485,"high":1486,"low":1487,"close":1330,"change":1488,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1330},"2026-03-06",72.56,73.19,70.98,-3.01,-4,719200,{"date":1492,"open":1493,"high":1494,"low":1493,"close":1495,"change":1496,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1495},"2026-03-05",74.19,75.55,75.22,0.12,0.16,533400,{"date":1500,"open":1501,"high":1502,"low":1503,"close":1314,"change":247,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1314},"2026-03-04",73.15,75.39,72.84,3.26,543400,{"date":1507,"open":1508,"high":1509,"low":1510,"close":1460,"change":164,"percent_change":1511,"volume":1172,"transactions":9,"vwap":1460},"2026-03-03",69.94,73.55,69.14,1.03,{"date":1513,"open":1514,"high":1515,"low":1516,"close":1517,"change":122,"percent_change":543,"volume":1518,"transactions":9,"vwap":1517},"2026-03-02",69.3,72.4,68.53,71.99,652700,{"date":1520,"open":1521,"high":1522,"low":1523,"close":1445,"change":1524,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1445},"2026-02-27",76.5,76.51,70.37,-8.41,-10.61,1078800,{"date":1528,"open":1529,"high":1530,"low":1403,"close":1531,"change":1532,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1531},"2026-02-26",75.48,79.51,79.27,6.08,8.31,1376600,{"date":1536,"open":1537,"high":1538,"low":1539,"close":1486,"change":1540,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1486},"2026-02-25",72.47,73.33,71.28,1.63,2.28,492000,{"date":1544,"open":1545,"high":1546,"low":1547,"close":1548,"change":1549,"percent_change":94,"volume":1550,"transactions":9,"vwap":1548},"2026-02-24",70.81,72.57,70.53,71.56,0.72,742100,{"date":1552,"open":1381,"high":1553,"low":1554,"close":1555,"change":1556,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1555},"2026-02-23",75.33,70.38,70.84,-4.89,-6.46,658400,{"date":1560,"open":1561,"high":1562,"low":1563,"close":1562,"change":1549,"percent_change":1049,"volume":1564,"transactions":9,"vwap":1562},"2026-02-20",74.82,75.73,73.080002,512200,{"date":1566,"open":1567,"high":1568,"low":1569,"close":1570,"change":1571,"percent_change":137,"volume":1572,"transactions":9,"vwap":1570},"2026-02-19",73.79,75.059998,73.07,75.010002,0.58,769000,{"date":1574,"open":1575,"high":1362,"low":1576,"close":1577,"change":894,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1577},"2026-02-18",73,72.62,74.43,1.74,1385900,{"date":1581,"open":1582,"high":1583,"low":1436,"close":1584,"change":928,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1584},"2026-02-17",72.75,74.040001,73.16,1.09,748100,{"date":1588,"open":1589,"high":1589,"low":1539,"close":1590,"change":1591,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1590},"2026-02-13",74.25,72.37,0.1,0.14,618300,{"date":1595,"open":1596,"high":1597,"low":1598,"close":1599,"change":1366,"percent_change":1367,"volume":1600,"transactions":9,"vwap":1599},"2026-02-12",76.83,78.029999,71.71,72.27,890800,{"date":1602,"open":1603,"high":1604,"low":1605,"close":1606,"change":78,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1606},"2026-02-11",77.52,77.59,74.63,76.029999,-1.4,660000,{"date":1610,"open":1611,"high":1612,"low":1613,"close":1614,"change":669,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1614},"2026-02-10",77.66,78.71,75.9,77.11,-1.01,839000,{"date":1618,"open":1619,"high":1620,"low":1621,"close":1622,"change":596,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1622},"2026-02-09",79.49,79.56,77.79,77.9,-2.05,575900,{"date":1626,"open":1627,"high":1628,"low":1629,"close":1630,"change":1631,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1630},"2026-02-06",78.79,79.93,77.94,79.53,2.34,3.03,764900,{"date":1635,"open":1636,"high":1307,"low":1637,"close":1307,"change":768,"percent_change":72,"volume":1638,"transactions":9,"vwap":1307},"2026-02-05",76.76,73.85,1629900,{"date":1640,"open":1641,"high":1604,"low":1642,"close":1521,"change":1300,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1521},"2026-02-04",75.84,75.76,1.46,920000,{"date":1646,"open":1647,"high":1621,"low":1648,"close":1649,"change":1650,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1649},"2026-02-03",74.46,73.81,75.4,2.35,3.22,1239400,{"date":1654,"open":1655,"high":1648,"low":1656,"close":1657,"change":1267,"percent_change":702,"volume":1658,"transactions":9,"vwap":1657},"2026-02-02",72.98,71.8,73.050003,902100,{"date":1660,"open":1661,"high":1662,"low":1663,"close":1664,"change":280,"percent_change":1422,"volume":1665,"transactions":9,"vwap":1664},"2026-01-30",72.34,74.27,72.099998,72.54,1197000,{"date":1667,"open":1668,"high":1669,"low":1670,"close":1358,"change":1671,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1358},"2026-01-29",70.61,73.64,70.5,4.83,7.08,1702900,{"date":1675,"open":1676,"high":1677,"low":1678,"close":1679,"change":1680,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1679},"2026-01-28",69.62,70.41,68.17,68.2,-1.25,-1.8,828100,{"date":1684,"open":1685,"high":1686,"low":1687,"close":1688,"change":670,"percent_change":759,"volume":1689,"transactions":9,"vwap":1688},"2026-01-27",69.95,70.010002,68.07,69.45,786400,{"date":1691,"open":1692,"high":1693,"low":1694,"close":1695,"change":1301,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1695},"2026-01-26",69.52,70.8,68.78,70.18,2.04,718800,{"date":1699,"open":1332,"high":1700,"low":1701,"close":1694,"change":1702,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1694},"2026-01-23",70.74,68.57,-2.23,-3.14,643800,{"date":1706,"open":1707,"high":1708,"low":1709,"close":1707,"change":1710,"percent_change":164,"volume":1711,"transactions":9,"vwap":1707},"2026-01-22",71.010002,72.65,70.58,0.52,785800,{"date":1713,"open":1714,"high":1715,"low":1716,"close":1717,"change":1718,"percent_change":928,"volume":1719,"transactions":9,"vwap":1717},"2026-01-21",70.26,71.38,69.91,70.49,0.55,493700,{"date":1721,"open":1722,"high":1723,"low":1724,"close":1508,"change":1725,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1508},"2026-01-20",72.3,73.76,69.7,-3.79,-5.14,880100,{"date":1729,"open":1730,"high":1731,"low":1730,"close":1732,"change":1733,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1732},"2026-01-16",71.89,74.17,73.73,3.08,4.36,1524800,{"date":1737,"open":1738,"high":1739,"low":1740,"close":1741,"change":628,"percent_change":248,"volume":1742,"transactions":9,"vwap":1741},"2026-01-15",69.49,70.77,69.019997,70.65,1284800,{"date":1744,"open":1745,"high":1746,"low":1747,"close":1748,"change":669,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1748},"2026-01-14",69.56,69.86,67.78,69,-1.13,1601000,{"date":1752,"open":1753,"high":1322,"low":1754,"close":1755,"change":1756,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1755},"2026-01-13",71.93,69.61,69.79,-1.99,-2.77,1646700,{"date":1760,"open":1761,"high":1762,"low":1763,"close":1764,"change":1765,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1764},"2026-01-12",72.080002,73.8,70.059998,71.78,-8.58,-10.68,2399700,{"date":1769,"open":1770,"high":1771,"low":1772,"close":1773,"change":920,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1773},"2026-01-09",81.29,82.029999,80,80.36,-1.1,685200,{"date":1777,"open":1778,"high":1779,"low":1780,"close":1781,"change":894,"percent_change":543,"volume":1782,"transactions":9,"vwap":1781},"2026-01-08",80.5,81.49,80.059998,81.25,695400,{"date":1784,"open":1785,"high":1786,"low":1787,"close":1788,"change":1789,"percent_change":849,"volume":1790,"transactions":9,"vwap":1788},"2026-01-07",80.080002,80.43,78.26,79.98,-0.28,631000,{"date":1792,"open":1793,"high":1272,"low":1794,"close":1795,"change":1796,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1795},"2026-01-06",76.6,76.52,80.26,3.96,5.19,1137000,{"date":1800,"open":1363,"high":1801,"low":1802,"close":1803,"change":51,"percent_change":237,"volume":1804,"transactions":9,"vwap":1803},"2026-01-05",77.75,74.84,76.3,639900,{"date":1806,"open":1807,"high":1808,"low":1809,"close":1810,"change":894,"percent_change":800,"volume":1811,"transactions":9,"vwap":1810},"2026-01-02",74.2,75.8,73.78,75.3,677900,{"date":1813,"open":1605,"high":1605,"low":1814,"close":1815,"change":1816,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1815},"2025-12-31",73.89,74.029999,-0.58,-0.78,501000,{"date":1820,"open":1821,"high":1821,"low":1822,"close":1823,"change":1824,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1823},"2025-12-30",75.32,74.34,74.61,-0.57,-0.76,379400,{"date":1828,"open":1829,"high":1830,"low":1831,"close":1832,"change":1024,"percent_change":1057,"volume":1833,"transactions":9,"vwap":1832},"2025-12-29",76.43,76.66,74.38,75.18,567900,{"date":1835,"open":1836,"high":1837,"low":1838,"close":1839,"change":976,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1839},"2025-12-26",76.39,76.98,76.010002,76.64,-0.05,307100,{"date":1843,"open":1844,"high":1845,"low":1803,"close":1846,"change":1847,"percent_change":585,"volume":1848,"transactions":9,"vwap":1846},"2025-12-24",76.69,77.5,76.68,0.07,207100,{"date":1850,"open":1851,"high":1852,"low":1853,"close":1854,"change":1855,"percent_change":1107,"volume":1856,"transactions":9,"vwap":1854},"2025-12-23",77.82,78.050003,76.47,76.61,-1.14,536200,{"date":1858,"open":1859,"high":1291,"low":1860,"close":1801,"change":1861,"percent_change":1219,"volume":1862,"transactions":9,"vwap":1801},"2025-12-22",78.27,77.47,-0.25,510400,{"date":1864,"open":1865,"high":1866,"low":1867,"close":1395,"change":299,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1395},"2025-12-19",76.93,78.040001,76.86,0.46,1463500,{"date":1871,"open":1872,"high":1859,"low":1873,"close":1874,"change":1875,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1874},"2025-12-18",77.62,77.059998,77.64,1.3,1.7,918500,{"date":1879,"open":1880,"high":1839,"low":1649,"close":1881,"change":1882,"percent_change":702,"volume":1883,"transactions":9,"vwap":1881},"2025-12-17",76.21,76.34,0.53,956200,{"date":1885,"open":1886,"high":1830,"low":1887,"close":1888,"change":1643,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1888},"2025-12-16",74.76,73.82,75.81,1.96,1002600,{"date":1892,"open":1893,"high":1894,"low":1807,"close":1895,"change":1390,"percent_change":1219,"volume":1896,"transactions":9,"vwap":1895},"2025-12-15",74.51,75.07,74.35,682500,{"date":1898,"open":1886,"high":1899,"low":1900,"close":1901,"change":1902,"percent_change":968,"volume":1903,"transactions":9,"vwap":1901},"2025-12-12",74.92,73.43,74.59,0.23,759300,{"date":1905,"open":1470,"high":1906,"low":1669,"close":1371,"change":1882,"percent_change":1549,"volume":1907,"transactions":9,"vwap":1371},"2025-12-11",75.83,1000500,{"date":1909,"open":1910,"high":1911,"low":1471,"close":1411,"change":1912,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1411},"2025-12-10",73.4,74.44,0.37,0.5,1430500,{"date":1916,"open":1917,"high":1732,"low":1918,"close":1919,"change":1374,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1919},"2025-12-09",72.12,71.85,73.46,1.44,606900,{"date":1923,"open":1515,"high":1924,"low":1925,"close":1926,"change":1927,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1926},"2025-12-08",72.74,71.48,72.42,0.21,0.29,705600,{"date":1931,"open":1932,"high":1933,"low":1934,"close":1330,"change":1927,"percent_change":1928,"volume":1935,"transactions":9,"vwap":1330},"2025-12-05",71.74,72.71,71.050003,559700,{"date":1937,"open":1938,"high":1939,"low":1940,"close":1941,"change":1942,"percent_change":554,"volume":1943,"transactions":9,"vwap":1941},"2025-12-04",69.69,72.089996,69.68,72,0.76,747300,{"date":1945,"open":1946,"high":1454,"low":1947,"close":1948,"change":1351,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1948},"2025-12-03",69.55,69.31,71.24,2.68,711700,{"date":1952,"open":1953,"high":1954,"low":1955,"close":1956,"change":776,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1956},"2025-12-02",68.7,69.67,67.95,69.38,1.92,651800,{"date":1960,"open":1961,"high":1962,"low":1963,"close":1687,"change":969,"percent_change":1913,"volume":1964,"transactions":9,"vwap":1687},"2025-12-01",67.22,68.85,66.73,654200,{"date":1966,"open":1967,"high":1968,"low":1967,"close":1969,"change":1970,"percent_change":132,"volume":1971,"transactions":9,"vwap":1969},"2025-11-28",67.41,68.21,67.73,0.27,242000,{"date":1973,"open":1974,"high":1975,"low":1963,"close":1976,"change":768,"percent_change":1511,"volume":1977,"transactions":9,"vwap":1976},"2025-11-26",66.77,68.72,67.46,1086000,{"date":1979,"open":1980,"high":1981,"low":1982,"close":1974,"change":1983,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1974},"2025-11-25",65.24,67.58,64.31,1.69,2.6,725300,{"date":1987,"open":1988,"high":1989,"low":1990,"close":1991,"change":152,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1991},"2025-11-24",64.47,65.46,63.78,65.080002,0.59,853600,{"date":1995,"open":1996,"high":1997,"low":1998,"close":1999,"change":1632,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1999},"2025-11-21",62.11,65.83,61.91,64.7,4.91,934800,{"date":2003,"open":2004,"high":2005,"low":2006,"close":2007,"change":482,"percent_change":2008,"volume":2009,"transactions":9,"vwap":2007},"2025-11-20",62.97,64.59,61.53,61.67,-1.09,849100,{"date":2011,"open":2012,"high":2013,"low":2014,"close":2015,"change":2016,"percent_change":2017,"volume":2018,"transactions":9,"vwap":2015},"2025-11-19",60.97,62.38,60.51,62.35,1.81,2.99,761300,{"date":2020,"open":2021,"high":2022,"low":2023,"close":2024,"change":1171,"percent_change":2025,"volume":2026,"transactions":9,"vwap":2024},"2025-11-18",59.42,61,59.26,60.54,0.93,886600,{"date":2028,"open":2029,"high":2030,"low":2021,"close":2031,"change":2032,"percent_change":2033,"volume":2034,"transactions":9,"vwap":2031},"2025-11-17",61.57,62.14,59.98,-1.95,-3.15,820800,{"date":2036,"open":2037,"high":2038,"low":2039,"close":2040,"change":585,"percent_change":1398,"volume":2041,"transactions":9,"vwap":2040},"2025-11-14",61.88,62.57,60.76,61.93,719800,{"date":2043,"open":2044,"high":2045,"low":2046,"close":2047,"change":439,"percent_change":2048,"volume":2049,"transactions":9,"vwap":2047},"2025-11-13",63.45,63.93,61.59,61.84,-3.31,726700,{"date":2051,"open":2052,"high":2053,"low":2054,"close":2055,"change":1913,"percent_change":928,"volume":2056,"transactions":9,"vwap":2055},"2025-11-12",63.26,64.74,63.24,63.96,549700,{"date":2058,"open":2059,"high":2060,"low":2061,"close":2062,"change":1115,"percent_change":2063,"volume":2064,"transactions":9,"vwap":2062},"2025-11-11",63.53,64.18,63.34,63.46,-0.47,421100,{"date":2066,"open":2067,"high":2068,"low":2069,"close":2070,"change":1474,"percent_change":2071,"volume":2072,"transactions":9,"vwap":2070},"2025-11-10",64.2,64.63,63.6,63.76,0.28,652200,{"date":2074,"open":2075,"high":2076,"low":2077,"close":2078,"change":1789,"percent_change":1234,"volume":2079,"transactions":9,"vwap":2078},"2025-11-07",63.3,63.61,62.19,63.58,829100,{"date":2081,"open":2082,"high":2005,"low":2083,"close":2084,"change":2085,"percent_change":2086,"volume":2087,"transactions":9,"vwap":2084},"2025-11-06",64.019997,63.27,63.86,-0.09,-0.14,667600,{"date":2089,"open":2090,"high":2091,"low":2092,"close":2093,"change":1259,"percent_change":2094,"volume":2095,"transactions":9,"vwap":2093},"2025-11-05",62.66,64.54,61.75,63.95,2.19,660100,{"date":2097,"open":2098,"high":2099,"low":2100,"close":2101,"change":2102,"percent_change":2103,"volume":2104,"transactions":9,"vwap":2101},"2025-11-04",62.81,63.67,62.49,62.58,-1.02,-1.6,607900,{"date":2106,"open":2107,"high":2108,"low":2109,"close":2069,"change":791,"percent_change":2110,"volume":2111,"transactions":9,"vwap":2069},"2025-11-03",62.53,64,61.96,1.52,745900,{"date":2113,"open":2114,"high":2115,"low":2116,"close":2117,"change":164,"percent_change":2118,"volume":2119,"transactions":9,"vwap":2117},"2025-10-31",61.99,63.82,61.58,62.65,1.2,905800,{"date":2121,"open":2122,"high":2123,"low":2124,"close":1998,"change":1115,"percent_change":1235,"volume":2125,"transactions":9,"vwap":1998},"2025-10-30",61.82,63.12,61.73,935100,{"date":2127,"open":2128,"high":2129,"low":2130,"close":2131,"change":2132,"percent_change":2133,"volume":2134,"transactions":9,"vwap":2131},"2025-10-29",64.35,64.8,61.38,62.21,-2.73,-4.2,931000,{"date":2136,"open":2137,"high":2138,"low":2139,"close":2140,"change":1342,"percent_change":1756,"volume":2141,"transactions":9,"vwap":2140},"2025-10-28",66.54,66.71,64.62,64.94,885300,{"date":2143,"open":2144,"high":2145,"low":2146,"close":2147,"change":1942,"percent_change":2148,"volume":2149,"transactions":9,"vwap":2147},"2025-10-27",66.28,67.040001,65.52,66.26,1.16,519800,{"date":2151,"open":2152,"high":2153,"low":2154,"close":2155,"change":2156,"percent_change":112,"volume":2157,"transactions":9,"vwap":2155},"2025-10-24",66.46,66.83,64.71,65.5,0.04,846700,{"date":2159,"open":2160,"high":2161,"low":2162,"close":1989,"change":2163,"percent_change":2164,"volume":2165,"transactions":9,"vwap":1989},"2025-10-23",62.29,66.16,59.93,4.92,8.13,2355800,{"date":2167,"open":2168,"high":2046,"low":2169,"close":2024,"change":2170,"percent_change":1177,"volume":2171,"transactions":9,"vwap":2024},"2025-10-22",60.99,59.83,-0.39,741900,{"date":2173,"open":2174,"high":2175,"low":2176,"close":2177,"change":51,"percent_change":680,"volume":2178,"transactions":9,"vwap":2177},"2025-10-21",59.9,61.099998,59.89,60.93,455500,{"date":2180,"open":2181,"high":2182,"low":2183,"close":2162,"change":72,"percent_change":2110,"volume":2184,"transactions":9,"vwap":2162},"2025-10-20",59.18,60.46,59.16,601300,{"date":2186,"open":2187,"high":2188,"low":2189,"close":2190,"change":2191,"percent_change":856,"volume":2192,"transactions":9,"vwap":2190},"2025-10-17",58.29,59.53,58.17,59.029999,1.42,832000,{"date":2194,"open":2195,"high":2195,"low":2196,"close":2197,"change":2198,"percent_change":2199,"volume":2200,"transactions":9,"vwap":2197},"2025-10-16",59.79,57.11,57.61,-2.14,-3.58,836500,{"date":2202,"open":2203,"high":2204,"low":2205,"close":2206,"change":1267,"percent_change":1130,"volume":2207,"transactions":9,"vwap":2206},"2025-10-15",59.72,60.25,59.22,59.75,805400,{"date":2209,"open":2210,"high":2211,"low":2210,"close":2212,"change":2213,"percent_change":2214,"volume":2215,"transactions":9,"vwap":2212},"2025-10-14",55.8,59.29,59.24,2.82,5,1106400,{"date":2217,"open":2218,"high":2219,"low":2218,"close":2220,"change":1631,"percent_change":2221,"volume":2222,"transactions":9,"vwap":2220},"2025-10-13",54.89,56.51,56.42,4.33,684800,{"date":2224,"open":2225,"high":42,"low":31,"close":2226,"change":2227,"percent_change":2228,"volume":2229,"transactions":9,"vwap":2226},"2025-10-10",56.060001,54.080002,-1.73,-3.1,839100,{"date":2231,"open":2232,"high":2233,"low":2234,"close":2235,"change":928,"percent_change":1920,"volume":2236,"transactions":9,"vwap":2235},"2025-10-09",55.48,55.97,54.75,55.81,426000,{"date":2238,"open":2239,"high":2239,"low":2240,"close":2241,"change":574,"percent_change":481,"volume":2242,"transactions":9,"vwap":2241},"2025-10-08",55.91,54.88,55.02,319200,{"date":2244,"open":2245,"high":2246,"low":2247,"close":2248,"change":2249,"percent_change":65,"volume":2250,"transactions":9,"vwap":2248},"2025-10-07",55.0099983,55.75,54.94,55.42,0.65,601000,{"date":2252,"open":2253,"high":2254,"low":2255,"close":2256,"change":2257,"percent_change":2258,"volume":2259,"transactions":9,"vwap":2256},"2025-10-06",55.76,56.54,54.24,54.77,-0.94,-1.69,699400,{"date":2261,"open":2262,"high":2263,"low":2262,"close":2264,"change":2265,"percent_change":1511,"volume":2266,"transactions":9,"vwap":2264},"2025-10-03",55.049999,56.49,55.71,0.57,746300,{"date":2268,"open":2269,"high":2270,"low":2271,"close":2272,"change":127,"percent_change":1868,"volume":2273,"transactions":9,"vwap":2272},"2025-10-02",54.91,55.35,54.31,55.14,726500,{"date":2275,"open":2276,"high":2239,"low":2277,"close":2218,"change":2278,"percent_change":320,"volume":2279,"transactions":9,"vwap":2218},"2025-10-01",54.98,54.53,-0.88,880500,{"date":2281,"open":2282,"high":2283,"low":2284,"close":2285,"change":2286,"percent_change":2287,"volume":2288,"transactions":9,"vwap":2285},"2025-09-30",58.07,58.41,55.29,55.77,-2.3,-3.96,835900,{"date":2290,"open":2203,"high":2031,"low":2291,"close":2282,"change":2292,"percent_change":648,"volume":2293,"transactions":9,"vwap":2282},"2025-09-29",57.0099983,-1.52,1286100,{"date":2295,"open":2296,"high":2297,"low":2298,"close":2299,"change":2063,"percent_change":1817,"volume":2300,"transactions":9,"vwap":2299},"2025-09-26",60.16,60.49,58.9,59.59,518200,{"date":2302,"open":2303,"high":2304,"low":2305,"close":2306,"change":2307,"percent_change":2308,"volume":2309,"transactions":9,"vwap":2306},"2025-09-25",60.12,60.5,59.49,60.060001,-0.65,-1.07,595500,{"date":2311,"open":2175,"high":2312,"low":2304,"close":2313,"change":2314,"percent_change":2315,"volume":2316,"transactions":9,"vwap":2313},"2025-09-24",61.81,60.71,-0.34,-0.56,520700,{"date":2318,"open":2319,"high":2320,"low":2022,"close":2321,"change":320,"percent_change":2322,"volume":2323,"transactions":9,"vwap":2321},"2025-09-23",63.0099983,63.88,61.049999,-2.52,704600,{"date":2325,"open":2326,"high":2327,"low":2328,"close":2329,"change":194,"percent_change":2330,"volume":2331,"transactions":9,"vwap":2329},"2025-09-22",63.07,63.29,62.12,62.63,-1.31,744000,{"date":2333,"open":2108,"high":2334,"low":2335,"close":2062,"change":2336,"percent_change":2257,"volume":2337,"transactions":9,"vwap":2062},"2025-09-19",64.12,63.049999,-0.6,1299800,{"date":2339,"open":2340,"high":2341,"low":2342,"close":2343,"change":2344,"percent_change":2345,"volume":2346,"transactions":9,"vwap":2343},"2025-09-18",62.22,64.32,61.97,64.059998,2.24,3.62,582000,{"date":2348,"open":2349,"high":1988,"low":2350,"close":2122,"change":215,"percent_change":2351,"volume":2352,"transactions":9,"vwap":2122},"2025-09-17",63.19,61.4,-1.86,872500,{"date":2354,"open":2355,"high":2356,"low":2357,"close":2358,"change":920,"percent_change":2359,"volume":2360,"transactions":9,"vwap":2358},"2025-09-16",63.84,63.94,62.43,62.99,-1.39,605700,{"date":2362,"open":2363,"high":2364,"low":2365,"close":2320,"change":702,"percent_change":25,"volume":2366,"transactions":9,"vwap":2320},"2025-09-15",63.25,64.65,62.9,503600,{"date":2368,"open":2369,"high":2370,"low":2038,"close":2371,"change":1178,"percent_change":215,"volume":2372,"transactions":9,"vwap":2371},"2025-09-12",63.48,63.56,63.18,616200,{"date":2374,"open":2375,"high":2364,"low":2376,"close":2045,"change":2086,"percent_change":2377,"volume":2087,"transactions":9,"vwap":2045},"2025-09-11",64.28,63.47,-0.22,{"date":2379,"open":2380,"high":2381,"low":2382,"close":2383,"change":521,"percent_change":2384,"volume":2385,"transactions":9,"vwap":2383},"2025-09-10",63.83,64.81,63.39,64.07,-0.23,444000,{"date":2387,"open":2388,"high":2389,"low":2319,"close":2390,"change":2391,"percent_change":1139,"volume":2392,"transactions":9,"vwap":2390},"2025-09-09",65.34,65.64,64.22,-1.35,631500,{"date":2394,"open":2395,"high":2396,"low":2397,"close":2398,"change":2399,"percent_change":2400,"volume":2401,"transactions":9,"vwap":2398},"2025-09-08",66.34,66.41,65.089996,65.57,-0.66,-1,457500,{"date":2403,"open":2404,"high":2405,"low":2406,"close":2407,"change":1178,"percent_change":818,"volume":2408,"transactions":9,"vwap":2407},"2025-09-05",66.99,68.010002,65.67,66.23,348700,{"date":2410,"open":2411,"high":2412,"low":2413,"close":2414,"change":25,"percent_change":1983,"volume":2415,"transactions":9,"vwap":2414},"2025-09-04",66.24,67.17,65.84,66.98,339200,{"date":2417,"open":2418,"high":2419,"low":2140,"close":2420,"change":152,"percent_change":1571,"volume":2421,"transactions":9,"vwap":2420},"2025-09-03",65.15,65.96,65.87,363300,{"date":2423,"open":2424,"high":2425,"low":1990,"close":2426,"change":2427,"percent_change":2428,"volume":2429,"transactions":9,"vwap":2426},"2025-09-02",64.86,65.66,65.49,-0.7,-1.06,424900,{"date":2431,"open":2432,"high":2433,"low":2434,"close":2435,"change":353,"percent_change":1178,"volume":2436,"transactions":9,"vwap":2435},"2025-08-29",66.93,67.33,65.31,66.19,588000,{"date":2438,"open":2420,"high":2439,"low":2155,"close":2440,"change":237,"percent_change":2441,"volume":2442,"transactions":9,"vwap":2440},"2025-08-28",67.19,66.69,2.03,1008500,{"date":2444,"open":2445,"high":2446,"low":2447,"close":2448,"change":1464,"percent_change":1650,"volume":2449,"transactions":9,"vwap":2448},"2025-08-27",65.7,65.77,64.37,65.36,650700,{"date":2451,"open":2100,"high":2452,"low":1996,"close":2084,"change":107,"percent_change":2453,"volume":2454,"transactions":9,"vwap":2084},"2025-08-26",64.080002,1.61,537700,{"date":2456,"open":2457,"high":2458,"low":2459,"close":2460,"change":58,"percent_change":928,"volume":2461,"transactions":9,"vwap":2460},"2025-08-25",62.36,63.060001,62.3,62.85,343200,{"date":2463,"open":2464,"high":2465,"low":2466,"close":2457,"change":984,"percent_change":2467,"volume":1818,"transactions":9,"vwap":2457},"2025-08-22",59.92,62.94,59.46,4.68,{"date":2469,"open":2470,"high":2471,"low":2472,"close":2473,"change":460,"percent_change":2474,"volume":2475,"transactions":9,"vwap":2473},"2025-08-21",59.040001,59.81,58.28,59.57,-0.12,253200,{"date":2477,"open":2478,"high":2479,"low":2480,"close":2481,"change":2384,"percent_change":848,"volume":2482,"transactions":9,"vwap":2481},"2025-08-20",59.48,59.87,58.62,59.64,371500,{"date":2484,"open":2485,"high":2486,"low":2481,"close":2479,"change":1234,"percent_change":670,"volume":2487,"transactions":9,"vwap":2479},"2025-08-19",60.38,61.11,460500,{"date":2489,"open":2490,"high":2491,"low":2492,"close":2493,"change":1017,"percent_change":94,"volume":2494,"transactions":9,"vwap":2493},"2025-08-18",59.35,60.47,59.12,60.31,809000,{"date":2496,"open":2497,"high":2498,"low":2499,"close":2500,"change":2501,"percent_change":2502,"volume":2503,"transactions":9,"vwap":2500},"2025-08-15",61.29,61.31,59.23,59.7,-1.75,-2.85,554800,{"date":2505,"open":2506,"high":2507,"low":2508,"close":2509,"change":152,"percent_change":1268,"volume":2510,"transactions":9,"vwap":2509},"2025-08-14",60.24,61.47,60.029999,61.45,386100,{"date":2512,"open":2513,"high":2514,"low":2515,"close":2516,"change":1268,"percent_change":1511,"volume":2517,"transactions":9,"vwap":2516},"2025-08-13",60.91,61.14,60.13,61.07,395900,{"date":2519,"open":2520,"high":2039,"low":2520,"close":2521,"change":2522,"percent_change":2523,"volume":2524,"transactions":9,"vwap":2521},"2025-08-12",58.94,60.45,2.09,3.58,487100,{"date":2526,"open":2527,"high":2528,"low":2529,"close":2530,"change":1592,"percent_change":2531,"volume":2532,"transactions":9,"vwap":2530},"2025-08-11",58.34,58.7,57.85,58.36,0.24,291500,{"date":2534,"open":2189,"high":2535,"low":2536,"close":2537,"change":2538,"percent_change":2539,"volume":2540,"transactions":9,"vwap":2537},"2025-08-08",58.52,57.31,58.22,0.39,0.67,462000,{"date":2542,"open":2543,"high":2543,"low":2544,"close":2545,"change":2546,"percent_change":1107,"volume":2547,"transactions":9,"vwap":2545},"2025-08-07",59.41,57.57,57.83,-0.86,448500,{"date":2549,"open":2550,"high":2551,"low":2552,"close":2553,"change":2554,"percent_change":342,"volume":2555,"transactions":9,"vwap":2553},"2025-08-06",59.0099983,59.28,58.44,58.69,-0.27,480600,{"date":2557,"open":2558,"high":2559,"low":2560,"close":2561,"change":342,"percent_change":1292,"volume":2562,"transactions":9,"vwap":2561},"2025-08-05",59.38,59.8,58.43,58.96,446300,{"date":2564,"open":2189,"high":2565,"low":2566,"close":2021,"change":1351,"percent_change":2567,"volume":1985,"transactions":9,"vwap":2021},"2025-08-04",59.43,57.46,3.23,{"date":2569,"open":2162,"high":2570,"low":2571,"close":2572,"change":2573,"percent_change":2574,"volume":2575,"transactions":9,"vwap":2572},"2025-08-01",60,57.41,57.56,-3.74,-6.1,1319100,{"date":2577,"open":2578,"high":2579,"low":2580,"close":2581,"change":1235,"percent_change":1817,"volume":2582,"transactions":9,"vwap":2581},"2025-07-31",61.62,61.92,61.040001,61.3,524200,{"date":2584,"open":2585,"high":2586,"low":2587,"close":2588,"change":2400,"percent_change":2589,"volume":2590,"transactions":9,"vwap":2588},"2025-07-30",62.78,63.080002,61.19,61.78,-1.59,842800,{"date":2592,"open":2593,"high":2594,"low":2595,"close":2585,"change":1106,"percent_change":2596,"volume":2597,"transactions":9,"vwap":2585},"2025-07-29",64.45,65.27,62.26,-1.94,798100,{"date":2599,"open":2062,"high":2600,"low":2098,"close":2082,"change":2601,"percent_change":65,"volume":2602,"transactions":9,"vwap":2082},"2025-07-28",64.55,0.75,936100,{"date":2604,"open":2046,"high":2605,"low":2606,"close":2083,"change":1413,"percent_change":2607,"volume":2608,"transactions":9,"vwap":2083},"2025-07-25",64.089996,60.9,3.72,1085400,{"date":2610,"open":2611,"high":2364,"low":2612,"close":2022,"change":2613,"percent_change":2614,"volume":2615,"transactions":9,"vwap":2022},"2025-07-24",62.92,60.96,-3.2,-4.98,934900,{"date":2617,"open":2618,"high":2619,"low":2620,"close":2067,"change":237,"percent_change":2621,"volume":2622,"transactions":9,"vwap":2067},"2025-07-23",63.5,64.24,62.77,2.12,765700,{"date":2624,"open":2625,"high":2626,"low":2625,"close":2627,"change":2628,"percent_change":2629,"volume":2630,"transactions":9,"vwap":2627},"2025-07-22",60.66,63.09,62.87,1.79,2.93,995600,{"date":2632,"open":2633,"high":2595,"low":2634,"close":2635,"change":1089,"percent_change":522,"volume":2636,"transactions":9,"vwap":2635},"2025-07-21",61.42,60.75,61.080002,505200,{"date":2638,"open":2639,"high":2640,"low":2313,"close":2641,"change":1855,"percent_change":2642,"volume":2643,"transactions":9,"vwap":2641},"2025-07-18",62.37,62.59,61.16,-1.83,480100,{"date":2645,"open":2513,"high":2646,"low":2513,"close":2459,"change":553,"percent_change":2647,"volume":2648,"transactions":9,"vwap":2459},"2025-07-17",62.55,1.93,641000,{"date":2650,"open":2651,"high":2652,"low":2653,"close":2654,"change":1374,"percent_change":692,"volume":2655,"transactions":9,"vwap":2654},"2025-07-16",60.57,61.33,59.51,61.12,712900,{"date":2657,"open":2581,"high":2029,"low":2658,"close":2659,"change":1057,"percent_change":2660,"volume":2661,"transactions":9,"vwap":2659},"2025-07-15",59.86,60.080002,-3.08,522800,{"date":2663,"open":2357,"high":2664,"low":2497,"close":2114,"change":2601,"percent_change":2665,"volume":2666,"transactions":9,"vwap":2114},"2025-07-14",62.46,1.22,474000,{"date":2668,"open":2669,"high":2669,"low":2168,"close":2670,"change":1342,"percent_change":2671,"volume":2672,"transactions":9,"vwap":2670},"2025-07-11",61.95,61.24,-2.11,537500,{"date":2674,"open":2635,"high":2675,"low":2676,"close":2677,"change":1243,"percent_change":2678,"volume":2679,"transactions":9,"vwap":2677},"2025-07-10",62.83,60.85,62.56,2.11,1045000,{"date":2681,"open":2682,"high":2683,"low":2684,"close":2685,"change":2686,"percent_change":2687,"volume":2688,"transactions":9,"vwap":2685},"2025-07-09",59.91,61.44,59.61,61.27,1.98,3.34,827200,{"date":2690,"open":2691,"high":2024,"low":2692,"close":2211,"change":1115,"percent_change":353,"volume":2693,"transactions":9,"vwap":2211},"2025-07-08",60.22,59.15,570300,{"date":2695,"open":2658,"high":2696,"low":2190,"close":2299,"change":193,"percent_change":2697,"volume":2698,"transactions":9,"vwap":2299},"2025-07-07",60.63,-1.34,508700,{"date":2700,"open":2570,"high":2701,"low":2702,"close":2703,"change":1710,"percent_change":2704,"volume":2705,"transactions":9,"vwap":2703},"2025-07-03",60.92,59.99,60.4,0.87,353500,{"date":2707,"open":2708,"high":2464,"low":2709,"close":2710,"change":87,"percent_change":2711,"volume":2712,"transactions":9,"vwap":2710},"2025-07-02",58.5,58.35,59.88,2.29,566100,{"date":2714,"open":2715,"high":2716,"low":2717,"close":2718,"change":2191,"percent_change":2719,"volume":2720,"transactions":9,"vwap":2718},"2025-07-01",57.29,58.88,57.16,58.54,2.49,626000,{"date":2722,"open":2723,"high":2724,"low":2725,"close":2726,"change":2727,"percent_change":1868,"volume":2728,"transactions":9,"vwap":2726},"2025-06-30",57.080002,57.81,56.86,57.12,0.26,678400,{"date":2730,"open":2731,"high":2732,"low":2733,"close":2725,"change":290,"percent_change":1882,"volume":2734,"transactions":9,"vwap":2725},"2025-06-27",56.69,57.02,55.84,1210300,{"date":2736,"open":2737,"high":2738,"low":2210,"close":2739,"change":1268,"percent_change":25,"volume":2740,"transactions":9,"vwap":2739},"2025-06-26",55.96,56.85,56.56,698400,{"date":2742,"open":2743,"high":2744,"low":2745,"close":2746,"change":886,"percent_change":310,"volume":2747,"transactions":9,"vwap":2746},"2025-06-25",55.66,56.22,55.62,55.94,601600,{"date":2749,"open":2750,"high":2751,"low":2752,"close":2753,"change":1585,"percent_change":2754,"volume":2755,"transactions":9,"vwap":2753},"2025-06-24",55.38,56.37,55.2,55.83,1.99,773900,{"date":2757,"open":2758,"high":2269,"low":2759,"close":2760,"change":2539,"percent_change":895,"volume":2761,"transactions":9,"vwap":2760},"2025-06-23",53.62,53.26,54.74,881200,{"date":2763,"open":2759,"high":2764,"low":2765,"close":2766,"change":776,"percent_change":2767,"volume":2768,"transactions":9,"vwap":2766},"2025-06-20",54.29,52.84,54.07,2.48,1561500,{"date":2770,"open":2771,"high":2772,"low":2771,"close":2773,"change":2774,"percent_change":2441,"volume":2775,"transactions":9,"vwap":2773},"2025-06-18",51.37,53.34,52.76,1.05,810300,{"date":2777,"open":2778,"high":2779,"low":2780,"close":2781,"change":1318,"percent_change":2103,"volume":2782,"transactions":9,"vwap":2781},"2025-06-17",52.060001,52.51,51.31,51.71,471300,{"date":2784,"open":2785,"high":2786,"low":2787,"close":2788,"change":801,"percent_change":2789,"volume":2790,"transactions":9,"vwap":2788},"2025-06-16",51.38,53.11,50.88,52.55,3.61,476700,{"date":2792,"open":2793,"high":2794,"low":2795,"close":2796,"change":2797,"percent_change":2798,"volume":2799,"transactions":9,"vwap":2796},"2025-06-13",52.52,52.61,50.63,50.72,-2.86,-5.34,623800,{"date":2801,"open":2802,"high":2803,"low":2804,"close":2805,"change":1186,"percent_change":2806,"volume":2807,"transactions":9,"vwap":2805},"2025-06-12",53.63,54.12,52.86,53.58,-1.65,664100,{"date":2809,"open":2810,"high":2210,"low":2811,"close":2812,"change":732,"percent_change":2813,"volume":2814,"transactions":9,"vwap":2812},"2025-06-11",52.56,52.28,54.48,4.23,1434000,{"date":2816,"open":2817,"high":2818,"low":2819,"close":2820,"change":2821,"percent_change":1465,"volume":2087,"transactions":9,"vwap":2820},"2025-06-10",51.61,52.77,50.91,52.27,1.06,{"date":2823,"open":2824,"high":2825,"low":2826,"close":2827,"change":849,"percent_change":482,"volume":2828,"transactions":9,"vwap":2827},"2025-06-09",52.0099983,52.17,50.96,51.21,611600,{"date":2830,"open":2831,"high":2832,"low":2833,"close":2834,"change":1203,"percent_change":2221,"volume":2835,"transactions":9,"vwap":2834},"2025-06-06",50.83,51.62,50.32,51.56,517400,{"date":2837,"open":2838,"high":2839,"low":2840,"close":2841,"change":2315,"percent_change":818,"volume":2842,"transactions":9,"vwap":2841},"2025-06-05",49.52,50.029999,49.17,49.42,786000,{"date":2844,"open":2845,"high":2846,"low":2847,"close":2848,"change":2849,"percent_change":1489,"volume":2850,"transactions":9,"vwap":2848},"2025-06-04",51.95,52.049999,49.96,49.98,-2.08,969300,{"date":2852,"open":2853,"high":2854,"low":2855,"close":2778,"change":2856,"percent_change":800,"volume":2857,"transactions":9,"vwap":2778},"2025-06-03",51.15,52.25,50.77,0.88,447900,{"date":2859,"open":2860,"high":2771,"low":2861,"close":2862,"change":2863,"percent_change":2474,"volume":2864,"transactions":9,"vwap":2862},"2025-06-02",50.94,50.13,51.18,-0.06,704800,{"date":2866,"open":2867,"high":2868,"low":2869,"close":2870,"change":1422,"percent_change":2871,"volume":2872,"transactions":9,"vwap":2870},"2025-05-30",51.5,51.9,50.7,51.24,-1.29,719700,{"date":2874,"open":2875,"high":2876,"low":2877,"close":2878,"change":290,"percent_change":1571,"volume":2879,"transactions":9,"vwap":2878},"2025-05-29",52.12,52.24,51.17,51.91,379000,{"date":2881,"open":2882,"high":2883,"low":2884,"close":2817,"change":1422,"percent_change":2885,"volume":2886,"transactions":9,"vwap":2817},"2025-05-28",52.34,52.45,51.42,-1.28,394800,{"date":2888,"open":2889,"high":2890,"low":2891,"close":2811,"change":1876,"percent_change":2892,"volume":2893,"transactions":9,"vwap":2811},"2025-05-27",51.41,52.37,50.66,3.36,461500,{"date":2895,"open":2896,"high":2831,"low":2896,"close":2897,"change":2898,"percent_change":2899,"volume":2900,"transactions":9,"vwap":2897},"2025-05-23",49.81,50.58,-0.71,-1.38,665800,{"date":2902,"open":2903,"high":2904,"low":2905,"close":2906,"change":2907,"percent_change":2907,"volume":2908,"transactions":9,"vwap":2906},"2025-05-22",51.32,52.029999,50.3,51.29,0,798900,{"date":2910,"open":2876,"high":2911,"low":2827,"close":2906,"change":2912,"percent_change":2913,"volume":2914,"transactions":9,"vwap":2906},"2025-05-21",52.73,-1.7,-3.21,647000,{"date":2916,"open":2917,"high":2772,"low":2918,"close":2919,"change":2920,"percent_change":1816,"volume":2921,"transactions":9,"vwap":2919},"2025-05-20",53.029999,52.57,52.99,-0.31,501600,{"date":2923,"open":2924,"high":31,"low":2918,"close":2925,"change":2307,"percent_change":428,"volume":2926,"transactions":9,"vwap":2925},"2025-05-19",53.040001,53.3,629700,{"date":2928,"open":2271,"high":2271,"low":2805,"close":2929,"change":848,"percent_change":2427,"volume":2930,"transactions":9,"vwap":2929},"2025-05-16",53.95,673100,{"date":2932,"open":2933,"high":2241,"low":2934,"close":2935,"change":1081,"percent_change":2936,"volume":2937,"transactions":9,"vwap":2935},"2025-05-15",54.81,53.73,54.33,-1.74,1080600,{"date":2939,"open":2940,"high":2285,"low":2941,"close":2284,"change":1497,"percent_change":1928,"volume":2942,"transactions":9,"vwap":2284},"2025-05-14",54.86,54.37,945400,{"date":2944,"open":2945,"high":2253,"low":2946,"close":2947,"change":122,"percent_change":2522,"volume":2948,"transactions":9,"vwap":2947},"2025-05-13",54.32,54.11,55.13,817400,{"date":2950,"open":2951,"high":2952,"low":2953,"close":2954,"change":2955,"percent_change":2956,"volume":2957,"transactions":9,"vwap":2954},"2025-05-12",53.75,55.88,52.91,54,3.53,6.99,1202300,{"date":2959,"open":2960,"high":2960,"low":2961,"close":2962,"change":2907,"percent_change":2907,"volume":2963,"transactions":9,"vwap":2962},"2025-05-09",50.76,49.63,50.47,609400,{"date":2965,"open":2966,"high":2967,"low":2968,"close":2962,"change":2969,"percent_change":2970,"volume":2971,"transactions":9,"vwap":2962},"2025-05-08",49.54,51.44,49.31,1.82,3.74,710900,{"date":2973,"open":2974,"high":2975,"low":2976,"close":2977,"change":1847,"percent_change":1592,"volume":2978,"transactions":9,"vwap":2977},"2025-05-07",49.23,49.6,48.15,48.65,551400,{"date":2980,"open":2981,"high":2982,"low":2983,"close":2984,"change":1219,"percent_change":2307,"volume":2985,"transactions":9,"vwap":2984},"2025-05-06",48.14,49.029999,47.87,48.58,482500,{"date":2987,"open":2988,"high":2989,"low":2990,"close":2991,"change":2992,"percent_change":976,"volume":2993,"transactions":9,"vwap":2991},"2025-05-05",48.37,49.77,47.89,48.9,-0.02,576400,{"date":2995,"open":2977,"high":2996,"low":2997,"close":2998,"change":122,"percent_change":2999,"volume":3000,"transactions":9,"vwap":2998},"2025-05-02",49.62,48.24,48.92,2.36,1135300,{"date":3002,"open":3003,"high":2988,"low":3004,"close":3005,"change":969,"percent_change":1549,"volume":3006,"transactions":9,"vwap":3005},"2025-05-01",47.92,46.92,47.79,659200,{"date":3008,"open":3009,"high":3010,"low":3011,"close":3012,"change":3013,"percent_change":3014,"volume":3015,"transactions":9,"vwap":3012},"2025-04-30",47.07,47.58,46.049999,47.45,-0.99,-2.04,987800,{"date":3017,"open":3018,"high":3019,"low":3020,"close":3021,"change":1928,"percent_change":3022,"volume":3023,"transactions":9,"vwap":3021},"2025-04-29",48.040001,48.76,47.099998,48.44,0.6,701900,{"date":3025,"open":2840,"high":3026,"low":3027,"close":2976,"change":364,"percent_change":3028,"volume":3029,"transactions":9,"vwap":2976},"2025-04-28",49.25,47.34,-1.51,1101200,{"date":3031,"open":3032,"high":3033,"low":3034,"close":3035,"change":2992,"percent_change":976,"volume":3036,"transactions":9,"vwap":3035},"2025-04-25",48.25,49.040001,47.31,48.89,1163500,{"date":3038,"open":3039,"high":2781,"low":3040,"close":3041,"change":1374,"percent_change":397,"volume":3042,"transactions":9,"vwap":3041},"2025-04-24",49.94,48.0099983,48.91,1889700,{"date":3044,"open":3045,"high":3046,"low":3047,"close":2983,"change":903,"percent_change":2522,"volume":3048,"transactions":9,"vwap":2983},"2025-04-23",48.4,49.35,47.36,1571900,{"date":185,"open":3050,"high":3051,"low":181,"close":3052,"change":3053,"percent_change":2025,"volume":3054,"transactions":9,"vwap":3052},46.46,47.049999,46.89,0.43,1061000]