[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BIB":3,"homepage-market-summary":25,"stock-historical-BIB":168},{"ticker":4,"date":5,"profile":6,"quote":11},"BIB","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"ProShares Ultra NASDAQ Biotechnology","Nasdaq",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},109.76,111.43,108.9201,110.4686,-0.7086,-0.64,10026.705775,0,126.399,4.24125,223619.08422618784,86.4,4147,{"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},39.47,11233,4100142.286001,154.96,"2025-04-22",[178,181,189,199,210,221,231,241,252,263,273,281,291,302,312,322,331,340,351,361,371,381,392,401,412,422,433,444,453,463,473,484,493,503,512,520,530,540,550,561,572,583,594,605,616,625,635,645,653,663,673,683,694,705,716,727,737,748,758,768,776,785,794,803,810,818,825,832,840,848,856,864,872,881,889,898,907,914,921,930,939,948,956,963,971,979,987,993,999,1006,1014,1021,1029,1038,1046,1055,1062,1068,1075,1081,1088,1095,1100,1107,1115,1120,1126,1134,1142,1149,1157,1165,1172,1180,1187,1195,1204,1211,1220,1227,1235,1241,1249,1256,1263,1272,1278,1285,1292,1298,1306,1313,1320,1328,1337,1345,1353,1360,1368,1374,1381,1387,1395,1403,1410,1418,1426,1434,1443,1448,1455,1461,1469,1476,1485,1492,1500,1506,1514,1522,1526,1532,1536,1543,1550,1557,1564,1570,1576,1583,1591,1598,1605,1612,1618,1625,1632,1640,1646,1653,1660,1665,1670,1678,1684,1693,1700,1705,1712,1718,1724,1729,1737,1744,1751,1756,1763,1769,1777,1784,1792,1797,1804,1809,1815,1822,1827,1835,1843,1850,1856,1863,1870,1874,1881,1889,1896,1904,1912,1920,1928,1935,1941,1947,1955,1963,1970,1978,1985,1992,1997,2002,2009,2017,2024,2032,2040,2046,2052,2056,2062,2070,2077,2084,2092,2100,2108,2115,2121,2130,2136,2143,2149,2155,2162,2170,2177,2184,2192,2197,2204,2208,2213,2219,2226,2231,2238,2245,2252,2258,2263,2269,2276,2283,2289,2297,2303,2309,2313,2319,2328,2335,2341,2347,2351,2356,2363,2370,2376,2383,2388,2395,2401,2407,2414,2421,2429,2437,2444,2450,2457,2463,2470,2474,2480,2486,2490,2497,2503,2508,2515,2520,2526,2532,2538,2544,2551,2555,2560,2567,2573,2578,2585,2591,2595,2600,2609,2614,2621,2629,2634,2639,2644,2651,2657,2662,2668,2676,2684,2692,2696,2702,2708,2716,2723,2728,2732,2738,2744,2750,2756,2763,2769,2774,2780,2787,2793,2800,2806,2812,2818,2824,2832,2835,2842],{"date":5,"open":13,"high":13,"low":14,"close":12,"change":16,"percent_change":17,"volume":18,"transactions":179,"vwap":180},298,109.6436,{"date":182,"open":183,"high":183,"low":15,"close":15,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-10-01",113.93,-4.9838,-4.32,5078.446443,222,112.9835,{"date":190,"open":191,"high":192,"low":191,"close":193,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-09-30",114.79,117.12,115.4524,-0.4246,-0.37,3318.032752,174,116.1603,{"date":200,"open":201,"high":202,"low":203,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-29",114.025,116,113.099,115.877,0.2494,0.22,4673.324182,166,114.7149,{"date":211,"open":212,"high":213,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-28",113.1777,116.57,112.94,115.6276,1.2077,1.06,10035.336913,165,115.7187,{"date":222,"open":223,"high":223,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-25",115,112.606,114.4199,0.1574,0.14,8706.740679,159,114.3834,{"date":232,"open":233,"high":234,"low":235,"close":234,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-24",111.5805,114.2625,110.66,2.2254,1.99,4461.969076,191,112.6594,{"date":242,"open":243,"high":244,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-23",116.26,117.09,111.438038,112.0371,-5.1229,-4.37,10287.682535,210,112.9567,{"date":253,"open":254,"high":255,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-22",115.67,118.1492,114.23,117.16,3.6867,3.25,4687.976983,189,116.5126,{"date":264,"open":265,"high":266,"low":265,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-21",112.86,114.5,113.4733,2.5406,2.29,8888.317638,252,113.6336,{"date":274,"open":275,"high":275,"low":276,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":229,"vwap":280},"2026-09-18",113.8,110.9327,-2.9704,-2.61,2262.181898,111.619,{"date":282,"open":283,"high":284,"low":283,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-17",112.6,113.95,113.9031,4.9155,4.51,4213.637725,188,113.253,{"date":292,"open":293,"high":294,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-16",109.735,110.5,107.51,108.9876,0.5576,0.51,3776.809328,139,109.099,{"date":303,"open":304,"high":304,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-15",110,107.035,108.43,-3.3047,-2.96,6749.761626,214,108.3023,{"date":313,"open":304,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-14",112.3799,109.95,111.7347,1.9606,1.79,5274.547444,226,111.2151,{"date":323,"open":324,"high":324,"low":325,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-11",112.13,109.7741,0.1788,0.16,14723.573131,225,110.5644,{"date":332,"open":333,"high":333,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":250,"vwap":339},"2026-09-10",111.93,109.3,109.5953,-3.2118,-2.85,9642.272709,110.3517,{"date":341,"open":342,"high":343,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-09",113.55,115.185,112.655,112.8071,-2.2729,-1.98,34330.989811,231,112.7843,{"date":352,"open":223,"high":353,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-08",117,113.415,115.08,-4.9193,-4.1,9333.989388,294,115.5538,{"date":362,"open":363,"high":363,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-04",121.57,119.6303,119.9993,-1.9083,-1.57,5991.496111,220,120.1811,{"date":372,"open":373,"high":373,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-03",121.945,120.14,121.9076,0.1171,0.1,3496.497597,169,121.3015,{"date":382,"open":383,"high":384,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-02",118.85,123.35,118.23,121.7905,3.2422,2.73,6710.76811,238,120.3547,{"date":393,"open":394,"high":395,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-01",115.47,118.5483,1.9515,1.67,6774.051768,322,117.6996,{"date":402,"open":403,"high":404,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-08-31",116.27,116.74,113.31,116.5968,0.207,0.18,9835.423549,246,115.2575,{"date":413,"open":414,"high":414,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-28",122.92,116.02,116.3898,-6.7642,-5.49,12998.731092,392,117.389,{"date":423,"open":424,"high":425,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-27",123.43,123.81,121.2601,123.154,-0.8266,-0.67,12343.458826,300,123.1382,{"date":434,"open":435,"high":436,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-26",124.3,124.5086,123.475,123.9806,-1.2095,-0.97,3904.25588,196,123.9829,{"date":445,"open":446,"high":447,"low":446,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":359,"vwap":452},"2026-08-25",123,125.76,125.1901,4.2841,3.54,9771.31358,125.2417,{"date":454,"open":455,"high":455,"low":456,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-24",123.15,118.5,120.906,-1.2531,-1.03,16663.262148,345,120.5086,{"date":464,"open":465,"high":466,"low":465,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-21",120.74,124.11,122.1591,3.2532,2.74,14470.709067,370,122.5866,{"date":474,"open":475,"high":476,"low":477,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-20",122.32,122.73,118.79,118.9059,-7.3118,-5.79,28100.715534,549,120.0338,{"date":485,"open":486,"high":20,"low":486,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-19",117.29,126.2177,14.2328,12.71,37794.460591,561,124.6244,{"date":494,"open":495,"high":496,"low":495,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-18",109.9,112.2899,111.9849,2.1007,1.91,18158.496899,307,111.56,{"date":504,"open":505,"high":506,"low":505,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":187,"vwap":511},"2026-08-17",105.54,109.91,109.8842,3.0136,2.82,17018.540192,109.0646,{"date":513,"open":514,"high":515,"low":516,"close":515,"change":517,"percent_change":429,"volume":518,"transactions":289,"vwap":519},"2026-08-14",106.87,106.8706,103.9653,-0.7193,6224.067001,105.4061,{"date":521,"open":522,"high":523,"low":524,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-13",109.685,109.8,107.5899,-1.8484,-1.69,6066.783269,223,108.9705,{"date":531,"open":532,"high":533,"low":532,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-12",107,110.046,109.4383,0.8916,0.82,5781.37211,181,109.3343,{"date":541,"open":542,"high":543,"low":542,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-11",107.98,110.08,108.5467,-0.3132,-0.29,12753.196476,268,108.9307,{"date":551,"open":552,"high":553,"low":554,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-10",107.95,109.215,106.79,108.8599,2.4219,2.28,9986.242662,278,108.3357,{"date":562,"open":563,"high":564,"low":565,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-07",105.2,106.717,103.56,106.438,3.7418,3.64,33753.35252,668,105.1288,{"date":573,"open":574,"high":575,"low":576,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-06",103.4562,105,101.74,102.6962,0.8014,0.79,4495.370688,158,103.4105,{"date":584,"open":585,"high":586,"low":587,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-05",101.7,103.37,101.227,101.8948,1.7248,1.72,5274.647887,160,102.5533,{"date":595,"open":596,"high":597,"low":598,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-08-04",97.32,100.28,97.311,100.17,4.09,4.26,5675.813309,183,98.2127,{"date":606,"open":607,"high":608,"low":609,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-08-03",96.8,97,95.23,96.08,-0.5287,-0.55,3677.559584,151,95.924,{"date":617,"open":618,"high":618,"low":619,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":369,"vwap":624},"2026-07-31",101.17,94.93,96.6087,-3.7116,-3.7,9520.444371,96.2629,{"date":626,"open":627,"high":628,"low":629,"close":628,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-30",98.03,100.3203,95.95,1.6123,1.63,10819.198677,240,97.8388,{"date":636,"open":637,"high":637,"low":638,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-29",101.54,98.49,98.708,-1.762,-1.75,2650.057596,143,99.6953,{"date":646,"open":647,"high":648,"low":647,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":353,"vwap":652},"2026-07-28",98.6,100.47,1.8697,1.9,3784.404317,99.4417,{"date":654,"open":655,"high":656,"low":657,"close":658,"change":659,"percent_change":33,"volume":660,"transactions":661,"vwap":662},"2026-07-27",98.92,101.69,98.37,98.6003,0.7179,7932.418392,146,99.5569,{"date":664,"open":665,"high":665,"low":666,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-24",100,97.6801,97.8824,-1.1534,-1.16,3484.576341,127,98.5083,{"date":674,"open":675,"high":676,"low":675,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-23",97.5287,99.4,99.0358,1.6329,1.68,2316.718369,136,98.2717,{"date":684,"open":685,"high":686,"low":687,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-22",98.93,99.03,97.34,97.4029,-2.0971,-2.11,11585.157236,152,97.7864,{"date":695,"open":696,"high":697,"low":698,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-21",97.04,99.53,96.88,99.5,2.7382,2.83,5070.128783,185,98.5608,{"date":706,"open":707,"high":708,"low":709,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":714,"vwap":715},"2026-07-20",101.07,101.2304,96.62,96.7618,-3.3182,-3.32,14649.433887,243,98.4325,{"date":717,"open":718,"high":719,"low":720,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":725,"vwap":726},"2026-07-17",98.19,101.9985,98,100.08,0.3248,0.33,8808.813738,244,100.0303,{"date":728,"open":729,"high":729,"low":730,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":735,"vwap":736},"2026-07-16",101.41,98.63,99.7552,-0.4851,-0.48,2860.109416,130,99.7532,{"date":738,"open":739,"high":740,"low":741,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":746,"vwap":747},"2026-07-15",97.75,100.3,97.09,100.2403,1.4403,1.46,7472.704898,208,99.5712,{"date":749,"open":750,"high":751,"low":657,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":756,"vwap":757},"2026-07-14",98.77,99.36,98.8,-1.0844,-1.09,8958.650809,235,99.0046,{"date":759,"open":760,"high":760,"low":761,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":766,"vwap":767},"2026-07-13",102.28,98.5,99.8844,-3.0356,-2.95,16136.586685,382,99.3713,{"date":769,"open":770,"high":770,"low":771,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-07-10",109.78,101.5,102.92,-5.57,-5.13,29100,{"date":777,"open":778,"high":779,"low":780,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-07-09",107.97,110.25,107.57,108.49,0.75,0.7,10300,{"date":786,"open":787,"high":788,"low":789,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-07-08",107.79,109.080002,105.68,107.74,-2.1,-1.91,20200,{"date":795,"open":796,"high":797,"low":798,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-07-07",108.87,110.19,106.54,109.84,3.5,3.29,8500,{"date":804,"open":805,"high":805,"low":806,"close":807,"change":808,"percent_change":809,"volume":793,"transactions":9,"vwap":807},"2026-07-06",108.11,103.82,106.34,-0.5,-0.47,{"date":811,"open":812,"high":813,"low":812,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-07-02",103.75,106.92,106.84,6.08,6.03,20600,{"date":819,"open":820,"high":821,"low":665,"close":822,"change":823,"percent_change":823,"volume":824,"transactions":9,"vwap":822},"2026-07-01",101,102,100.76,0.02,13200,{"date":826,"open":827,"high":827,"low":828,"close":829,"change":830,"percent_change":830,"volume":831,"transactions":9,"vwap":829},"2026-06-30",101.87,100.25,100.74,0.26,15000,{"date":833,"open":834,"high":835,"low":836,"close":835,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":835},"2026-06-29",100.19,100.48,98.24,2.2,2.24,11000,{"date":841,"open":842,"high":843,"low":842,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-06-26",93.75,99.29,98.28,4.12,4.38,27300,{"date":849,"open":850,"high":608,"low":851,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-06-25",94.18,92.95,94.16,1.85,2,21400,{"date":857,"open":858,"high":859,"low":858,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-06-24",90.6,94,92.31,2.57,2.86,24500,{"date":865,"open":866,"high":867,"low":866,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-06-23",88.82,91,89.74,1.73,1.97,46000,{"date":873,"open":874,"high":875,"low":876,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-06-22",87.99,88.5,86.46,88.010002,2.99,3.52,5800,{"date":882,"open":883,"high":883,"low":884,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-06-18",87.35,83.15,85.019997,0.07,0.08,11500,{"date":890,"open":891,"high":892,"low":893,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-06-17",85,87.18,84.59,84.95,1.84,2.21,21900,{"date":899,"open":900,"high":901,"low":902,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-06-16",83.72,83.79,82.43,83.11,-0.61,-0.73,4500,{"date":908,"open":909,"high":909,"low":910,"close":900,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":900},"2026-06-15",84.77,83.19,1.07,1.29,5100,{"date":915,"open":916,"high":917,"low":918,"close":918,"change":143,"percent_change":919,"volume":920,"transactions":9,"vwap":918},"2026-06-12",83.18,83.89,82.65,0.46,5500,{"date":922,"open":923,"high":924,"low":925,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-06-11",80,82.92,79.81,82.27,4.2,5.38,9400,{"date":931,"open":932,"high":933,"low":934,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-06-10",81.48,81.93,77.8,78.07,-3.01,-3.71,5900,{"date":940,"open":941,"high":942,"low":943,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-06-09",80.4,81.55,78.6,81.080002,2.41,3.06,8300,{"date":949,"open":950,"high":951,"low":952,"close":953,"change":954,"percent_change":955,"volume":913,"transactions":9,"vwap":953},"2026-06-08",80.61,80.89,78.44,78.67,-1.6,-1.99,{"date":957,"open":958,"high":958,"low":959,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-06-05",82.6,80.27,-2.81,-3.38,3100,{"date":964,"open":965,"high":966,"low":965,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-06-04",79.94,83.5,83.080002,3.72,4.69,6000,{"date":972,"open":973,"high":974,"low":975,"close":974,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":974},"2026-06-03",76.07,79.36,76.059998,2.67,3.48,5200,{"date":980,"open":981,"high":981,"low":982,"close":983,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":983},"2026-06-02",79.84,76.33,76.69,-4.77,-5.86,6900,{"date":988,"open":989,"high":989,"low":990,"close":991,"change":992,"percent_change":622,"volume":913,"transactions":9,"vwap":991},"2026-06-01",84.32,80.9,81.46,-3.13,{"date":994,"open":995,"high":891,"low":996,"close":893,"change":997,"percent_change":546,"volume":998,"transactions":9,"vwap":893},"2026-05-29",84.62,84,-0.25,2700,{"date":1000,"open":1001,"high":1002,"low":1001,"close":1003,"change":1004,"percent_change":1005,"volume":938,"transactions":9,"vwap":1003},"2026-05-28",82.22,85.21,84.84,1.78,2.14,{"date":1007,"open":1008,"high":1009,"low":1008,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-05-27",82.49,84.6,83.059998,0.54,0.65,2600,{"date":1015,"open":1016,"high":1017,"low":1016,"close":1018,"change":1019,"percent_change":1020,"volume":170,"transactions":9,"vwap":1018},"2026-05-26",82.15,83.099998,82.52,0.55,0.67,{"date":1022,"open":1023,"high":1024,"low":1025,"close":1026,"change":1027,"percent_change":1028,"volume":970,"transactions":9,"vwap":1026},"2026-05-22",83.13,83.21,81.82,81.97,-0.32,-0.39,{"date":1030,"open":1031,"high":1032,"low":1033,"close":1034,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1034},"2026-05-21",80.25,82.45,80.23,82.29,1.14,1.4,4600,{"date":1039,"open":1040,"high":1041,"low":1040,"close":1042,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1042},"2026-05-20",78.8,81.23,81.15,3.85,4.98,10700,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1051,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1051},"2026-05-19",76.53,78.32,75.72,77.3,0.04,0.05,4300,{"date":1056,"open":1049,"high":1057,"low":1058,"close":1059,"change":936,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1059},"2026-05-18",79.21,76.45,77.26,-3.75,12200,{"date":1063,"open":1064,"high":1064,"low":923,"close":959,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":959},"2026-05-15",82.61,-4.5,-5.31,7500,{"date":1069,"open":1070,"high":1070,"low":1071,"close":909,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":909},"2026-05-14",85.68,84.48,-1.23,-1.43,3000,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1080,"change":62,"percent_change":217,"volume":1037,"transactions":9,"vwap":1080},"2026-05-13",84.31,86.18,83.91,86,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1084,"change":499,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1084},"2026-05-12",82.95,85.099998,82.85,2.3,5000,{"date":1089,"open":1090,"high":1091,"low":1092,"close":910,"change":1093,"percent_change":148,"volume":1094,"transactions":9,"vwap":910},"2026-05-11",82.86,86.16,82.59,0.29,17600,{"date":1096,"open":1042,"high":1097,"low":1042,"close":1098,"change":143,"percent_change":919,"volume":1099,"transactions":9,"vwap":1098},"2026-05-08",83.75,82.9,33600,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1018,"change":1105,"percent_change":1106,"volume":831,"transactions":9,"vwap":1018},"2026-05-07",84.5,85.31,81.07,-3.85,-4.46,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1112,"change":879,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1112},"2026-05-06",84.85,86.49,83.83,86.37,4.25,7100,{"date":1116,"open":1117,"high":1117,"low":1118,"close":1085,"change":1119,"percent_change":143,"volume":1114,"transactions":9,"vwap":1085},"2026-05-05",83.88,81.43,0.31,{"date":1121,"open":1122,"high":918,"low":1122,"close":1123,"change":1124,"percent_change":1125,"volume":938,"transactions":9,"vwap":1123},"2026-05-04",78.76,82.54,2.78,3.49,{"date":1127,"open":1128,"high":1128,"low":1129,"close":1130,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1130},"2026-05-01",80.51,79,79.76,-1.86,-2.28,7600,{"date":1135,"open":1136,"high":1137,"low":1136,"close":1138,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1138},"2026-04-30",78.25,81.79,81.62,3.08,3.92,19700,{"date":1143,"open":1144,"high":1144,"low":1145,"close":1146,"change":791,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1146},"2026-04-29",80.67,77.6,78.54,-2.6,16400,{"date":1150,"open":1151,"high":1151,"low":1152,"close":1153,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1153},"2026-04-28",81.84,80.48,80.64,-1.45,-1.77,4400,{"date":1158,"open":1159,"high":1160,"low":1151,"close":1161,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1161},"2026-04-27",81.85,84.4,82.089996,-0.62,-0.75,7700,{"date":1166,"open":1167,"high":1167,"low":1137,"close":1168,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1168},"2026-04-24",83.33,82.71,-1.87,-2.21,22900,{"date":1173,"open":1174,"high":1174,"low":1175,"close":1176,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1176},"2026-04-23",86.58,84.089996,84.58,-2.45,-2.82,23700,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1185,"change":227,"percent_change":327,"volume":1186,"transactions":9,"vwap":1185},"2026-04-22",87.26,88.080002,86.24,87.029999,15200,{"date":1188,"open":1189,"high":1190,"low":1189,"close":1191,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1191},"2026-04-21",86.12,88.16,86.89,-1.62,-1.83,5300,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1200,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1200},"2026-04-20",88.63,89.62,88.2,88.51,-0.94,-1.05,9100,{"date":1205,"open":1206,"high":1207,"low":1206,"close":1208,"change":388,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1208},"2026-04-17",87.82,89.75,89.45,3.15,9600,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1216,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1216},"2026-04-16",86.93,86.95,85.97,86.72,-1.25,-1.42,5700,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1225,"change":723,"percent_change":143,"volume":1226,"transactions":9,"vwap":1225},"2026-04-15",88.43,88.84,86.57,87.97,6300,{"date":1228,"open":1229,"high":1230,"low":1229,"close":1231,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1231},"2026-04-14",85.65,87.79,87.64,3.34,3.96,13800,{"date":1236,"open":1237,"high":891,"low":1237,"close":1238,"change":388,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1238},"2026-04-13",82.44,84.3,3.35,8700,{"date":1242,"open":1243,"high":1243,"low":1244,"close":1245,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1245},"2026-04-10",85.2,81.22,81.57,-2.79,-3.31,11800,{"date":1250,"open":1251,"high":1252,"low":1251,"close":1253,"change":783,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1253},"2026-04-09",82.87,84.72,84.36,0.84,4700,{"date":1257,"open":1258,"high":1258,"low":1259,"close":1260,"change":1261,"percent_change":1262,"volume":913,"transactions":9,"vwap":1260},"2026-04-08",84.98,82.88,83.66,3.07,3.81,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1268,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1268},"2026-04-07",78.77,80.8,78.35,80.59,-0.45,-0.56,19200,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1276,"change":905,"percent_change":1277,"volume":938,"transactions":9,"vwap":1276},"2026-04-06",81.51,82.18,81.040001,-0.89,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1281,"change":1283,"percent_change":440,"volume":1284,"transactions":9,"vwap":1281},"2026-04-02",80.029999,81.77,79.5,-0.8,3200,{"date":1286,"open":1287,"high":1288,"low":1287,"close":1289,"change":217,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1289},"2026-04-01",81.69,83.92,82.57,1.3,12700,{"date":1293,"open":1294,"high":1274,"low":1294,"close":1274,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1274},"2026-03-31",77.63,6.82,9.13,11200,{"date":1299,"open":1300,"high":1301,"low":1302,"close":1303,"change":1304,"percent_change":55,"volume":1305,"transactions":9,"vwap":1303},"2026-03-30",75.15,75.85,74.12,74.69,0.88,6700,{"date":1307,"open":1308,"high":1308,"low":1309,"close":1310,"change":1311,"percent_change":1312,"volume":1248,"transactions":9,"vwap":1310},"2026-03-27",78.48,73.78,73.81,-4.6,-5.87,{"date":1314,"open":1315,"high":1316,"low":1315,"close":1317,"change":1027,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1317},"2026-03-26",77.11,79.98,78.41,-0.41,3900,{"date":1321,"open":1322,"high":1323,"low":1322,"close":1324,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1324},"2026-03-25",77,79.44,78.73,3.93,5.25,13600,{"date":1329,"open":1330,"high":1331,"low":1332,"close":1333,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1333},"2026-03-24",74.74,75.45,74.040001,74.8,-1.15,-1.51,12500,{"date":1338,"open":1339,"high":1340,"low":1341,"close":1342,"change":1343,"percent_change":1344,"volume":1141,"transactions":9,"vwap":1342},"2026-03-23",76.080002,78,75.88,75.95,0.87,1.16,{"date":1346,"open":1347,"high":1347,"low":1348,"close":1349,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1349},"2026-03-20",78.11,75,75.080002,-2.67,-3.43,14500,{"date":1354,"open":1355,"high":935,"low":1355,"close":1356,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1356},"2026-03-19",75.57,77.75,0.72,0.93,9500,{"date":1361,"open":1362,"high":1363,"low":1322,"close":1364,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1364},"2026-03-18",77.15,78.16,77.029999,-3.2,-3.99,14600,{"date":1369,"open":1370,"high":1128,"low":1371,"close":1033,"change":1372,"percent_change":1052,"volume":1373,"transactions":9,"vwap":1033},"2026-03-17",80.16,80.15,0.03,6500,{"date":1375,"open":1376,"high":1377,"low":1376,"close":1378,"change":1379,"percent_change":1380,"volume":880,"transactions":9,"vwap":1378},"2026-03-16",78.53,80.45,80.2,1.56,1.98,{"date":1382,"open":965,"high":1383,"low":1363,"close":1384,"change":1385,"percent_change":1386,"volume":784,"transactions":9,"vwap":1384},"2026-03-13",81.61,78.64,-0.78,-0.98,{"date":1388,"open":1389,"high":1389,"low":1390,"close":1391,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1391},"2026-03-12",81.59,79.26,79.42,-4.55,-5.42,18600,{"date":1396,"open":1397,"high":1398,"low":1399,"close":1400,"change":1401,"percent_change":1217,"volume":1402,"transactions":9,"vwap":1400},"2026-03-11",84.41,85.34,83.36,83.97,-1.06,3400,{"date":1404,"open":1405,"high":1406,"low":1405,"close":1407,"change":113,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1407},"2026-03-10",83.8,86.75,85.029999,1.35,12100,{"date":1411,"open":1412,"high":1079,"low":1413,"close":1414,"change":1415,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1414},"2026-03-09",81.81,79.86,83.9,3.16,3.91,19400,{"date":1419,"open":1420,"high":951,"low":1421,"close":1422,"change":1423,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1422},"2026-03-06",79.79,78.7,80.74,-1.04,-1.27,10100,{"date":1427,"open":1428,"high":1097,"low":1429,"close":1430,"change":1431,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1430},"2026-03-05",83.52,80.65,81.78,-4.21,-4.9,29900,{"date":1435,"open":1436,"high":1437,"low":1438,"close":1439,"change":1440,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1439},"2026-03-04",83.76,86.59,83.31,85.99,2.66,3.19,7900,{"date":1444,"open":966,"high":1252,"low":1445,"close":1167,"change":1366,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1167},"2026-03-03",81.74,-4.57,19800,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1453,"change":1454,"percent_change":1201,"volume":1194,"transactions":9,"vwap":1453},"2026-03-02",86.44,87.7,86.11,87.32,-0.83,{"date":1456,"open":1457,"high":1458,"low":1457,"close":1459,"change":1460,"percent_change":869,"volume":1359,"transactions":9,"vwap":1459},"2026-02-27",86.63,88.17,88.15,1.5,{"date":1462,"open":1463,"high":1464,"low":1465,"close":1466,"change":1467,"percent_change":1468,"volume":1133,"transactions":9,"vwap":1466},"2026-02-26",86.080002,86.77,84.26,86.65,-1.28,-1.46,{"date":1470,"open":1471,"high":1472,"low":1473,"close":1473,"change":1474,"percent_change":1423,"volume":1475,"transactions":9,"vwap":1473},"2026-02-25",89.52,90.91,87.93,-0.92,15300,{"date":1477,"open":1478,"high":1479,"low":1480,"close":1481,"change":1482,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1481},"2026-02-24",88.47,89.28,88.45,88.85,1.48,1.69,5600,{"date":1486,"open":1487,"high":1488,"low":1487,"close":1489,"change":1490,"percent_change":1491,"volume":1219,"transactions":9,"vwap":1489},"2026-02-23",86.3,87.6,87.37,0.96,1.11,{"date":1493,"open":1494,"high":1495,"low":1496,"close":1497,"change":440,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1497},"2026-02-20",86.84,87.080002,85.73,86.41,-1.11,7400,{"date":1501,"open":1502,"high":1502,"low":1503,"close":1504,"change":723,"percent_change":143,"volume":1505,"transactions":9,"vwap":1504},"2026-02-19",87.49,83.98,87.38,9700,{"date":1507,"open":1508,"high":1509,"low":1508,"close":1510,"change":1511,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1510},"2026-02-18",86.68,87.5,87.050003,0.85,0.99,1700,{"date":1515,"open":1516,"high":1517,"low":1518,"close":1519,"change":1482,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1519},"2026-02-17",86.33,86.55,84.83,86.2,1.75,6800,{"date":1523,"open":1009,"high":1495,"low":1524,"close":1252,"change":631,"percent_change":1525,"volume":913,"transactions":9,"vwap":1252},"2026-02-13",84.54,1.96,{"date":1527,"open":1528,"high":1528,"low":1529,"close":1530,"change":1531,"percent_change":791,"volume":1067,"transactions":9,"vwap":1530},"2026-02-12",85.040001,82.56,83.089996,-1.78,{"date":1533,"open":901,"high":1534,"low":1445,"close":1535,"change":155,"percent_change":1304,"volume":1226,"transactions":9,"vwap":1535},"2026-02-11",85.07,84.87,{"date":1537,"open":1538,"high":1539,"low":1540,"close":1540,"change":1541,"percent_change":1542,"volume":1133,"transactions":9,"vwap":1540},"2026-02-10",85.88,86.29,84.13,-2.15,-2.49,{"date":1544,"open":1545,"high":1546,"low":1252,"close":1547,"change":1548,"percent_change":1549,"volume":784,"transactions":9,"vwap":1547},"2026-02-09",85.78,86.42,86.28,-0.38,-0.44,{"date":1551,"open":1552,"high":1553,"low":1552,"close":1553,"change":1554,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1553},"2026-02-06",83.58,86.66,4.92,6.02,16000,{"date":1558,"open":893,"high":1559,"low":1560,"close":1445,"change":1561,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1445},"2026-02-05",87.21,81.38,-3.5,-4.11,22500,{"date":1565,"open":1566,"high":1229,"low":1567,"close":1568,"change":1569,"percent_change":298,"volume":920,"transactions":9,"vwap":1568},"2026-02-04",85.28,83.99,85.24,0.43,{"date":1571,"open":1097,"high":1572,"low":1097,"close":1573,"change":1574,"percent_change":1575,"volume":1067,"transactions":9,"vwap":1573},"2026-02-03",87.56,84.81,-0.16,-0.19,{"date":1577,"open":1288,"high":1578,"low":1579,"close":1580,"change":853,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1580},"2026-02-02",84.99,83.87,84.97,2.23,8600,{"date":1584,"open":1585,"high":1586,"low":1587,"close":1588,"change":1155,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1588},"2026-01-30",83.28,85.37,82.25,83.12,-2.09,10400,{"date":1592,"open":1593,"high":1594,"low":1595,"close":1596,"change":1569,"percent_change":298,"volume":1597,"transactions":9,"vwap":1596},"2026-01-29",84.64,85.26,84.2,84.89,10200,{"date":1599,"open":1600,"high":1600,"low":1601,"close":1602,"change":1603,"percent_change":712,"volume":1604,"transactions":9,"vwap":1602},"2026-01-28",87.71,84.25,84.46,-2.9,8900,{"date":1606,"open":1607,"high":1608,"low":1607,"close":1609,"change":1512,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1609},"2026-01-27",86.059998,88.38,87.36,1.15,15900,{"date":1613,"open":1614,"high":1615,"low":1616,"close":1112,"change":1617,"percent_change":782,"volume":1582,"transactions":9,"vwap":1112},"2026-01-26",84.94,86.76,84.52,0.64,{"date":1619,"open":1620,"high":877,"low":1621,"close":1496,"change":1622,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1496},"2026-01-23",87.43,85.19,-2.44,-2.77,9900,{"date":1626,"open":1627,"high":1628,"low":1629,"close":1458,"change":469,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1458},"2026-01-22",86.7,89.059998,85.29,3.21,16700,{"date":1633,"open":1634,"high":1635,"low":1634,"close":1636,"change":1637,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1636},"2026-01-21",81.98,85.47,85.43,3.95,4.85,21700,{"date":1641,"open":1642,"high":932,"low":1643,"close":932,"change":1012,"percent_change":1644,"volume":1645,"transactions":9,"vwap":932},"2026-01-20",78.52,77.53,0.8,21500,{"date":1647,"open":1648,"high":1649,"low":1650,"close":1651,"change":823,"percent_change":823,"volume":1652,"transactions":9,"vwap":1651},"2026-01-16",81.010002,81.75,80.69,80.83,8100,{"date":1654,"open":1083,"high":1655,"low":1656,"close":1657,"change":1658,"percent_change":337,"volume":1659,"transactions":9,"vwap":1657},"2026-01-15",83.35,80.68,80.81,-2.37,9800,{"date":1661,"open":1662,"high":916,"low":1662,"close":916,"change":1663,"percent_change":1664,"volume":938,"transactions":9,"vwap":916},"2026-01-14",80.98,1.83,2.25,{"date":1666,"open":991,"high":1649,"low":1667,"close":1668,"change":108,"percent_change":108,"volume":1669,"transactions":9,"vwap":1668},"2026-01-13",80.37,81.35,6100,{"date":1671,"open":1672,"high":1672,"low":1673,"close":1674,"change":1675,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1674},"2026-01-12",81.94,79.4,81.36,-1.26,-1.53,20800,{"date":1679,"open":1567,"high":1680,"low":1681,"close":1682,"change":1683,"percent_change":723,"volume":1604,"transactions":9,"vwap":1682},"2026-01-09",84.34,82.55,82.62,0.27,{"date":1685,"open":1686,"high":1687,"low":1688,"close":1689,"change":1690,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1689},"2026-01-08",84.35,85.58,80.97,82.35,-3.92,-4.54,16100,{"date":1694,"open":1695,"high":874,"low":1695,"close":1696,"change":1697,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1696},"2026-01-07",82.11,86.27,4.89,6.01,37700,{"date":1701,"open":1642,"high":1702,"low":1642,"close":1560,"change":879,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1560},"2026-01-06",81.39,4.52,24600,{"date":1706,"open":1707,"high":1707,"low":1708,"close":1709,"change":1531,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1709},"2026-01-05",79.6,75.62,77.86,-2.24,23600,{"date":1713,"open":923,"high":1714,"low":1040,"close":1715,"change":1716,"percent_change":1717,"volume":1425,"transactions":9,"vwap":1715},"2026-01-02",80.41,79.64,-0.14,-0.18,{"date":1719,"open":1720,"high":1721,"low":1722,"close":1723,"change":823,"percent_change":1372,"volume":1305,"transactions":9,"vwap":1723},"2025-12-31",79.49,80.47,79.35,79.78,{"date":1725,"open":1726,"high":1726,"low":1282,"close":1130,"change":526,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1130},"2025-12-30",80.86,-2.07,13700,{"date":1730,"open":1034,"high":1731,"low":1732,"close":1733,"change":1734,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1733},"2025-12-29",82.42,81.42,81.45,-1.29,-1.56,4900,{"date":1738,"open":1739,"high":1739,"low":1740,"close":1741,"change":1742,"percent_change":1743,"volume":1305,"transactions":9,"vwap":1741},"2025-12-26",83.46,82.31,82.74,-1.12,-1.34,{"date":1745,"open":1746,"high":1747,"low":1746,"close":1748,"change":1749,"percent_change":1750,"volume":1669,"transactions":9,"vwap":1748},"2025-12-24",83.45,83.95,83.86,1.1,1.33,{"date":1752,"open":1405,"high":1680,"low":1681,"close":1753,"change":1754,"percent_change":1755,"volume":824,"transactions":9,"vwap":1753},"2025-12-23",82.76,-0.6,-0.72,{"date":1757,"open":1758,"high":1759,"low":1758,"close":1399,"change":1760,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1399},"2025-12-22",81.71,83.67,2.53,3.13,20400,{"date":1764,"open":1765,"high":1766,"low":1765,"close":1651,"change":1767,"percent_change":969,"volume":1768,"transactions":9,"vwap":1651},"2025-12-19",78.93,81.41,3.62,11900,{"date":1770,"open":1771,"high":1772,"low":1773,"close":1774,"change":669,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1774},"2025-12-18",77.29,78.86,76.83,77.21,-1.48,20300,{"date":1778,"open":1370,"high":1779,"low":1780,"close":1780,"change":1781,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1780},"2025-12-17",80.19,78.37,-0.95,-1.2,6400,{"date":1785,"open":1786,"high":1787,"low":1788,"close":1789,"change":1790,"percent_change":1791,"volume":802,"transactions":9,"vwap":1789},"2025-12-16",78.91,79.87,78.46,79.32,-0.88,-1.1,{"date":1793,"open":1794,"high":1268,"low":981,"close":1378,"change":1795,"percent_change":1796,"volume":1037,"transactions":9,"vwap":1378},"2025-12-15",80.3,-0.04,-0.05,{"date":1798,"open":1031,"high":1266,"low":1799,"close":1800,"change":1801,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1800},"2025-12-12",79.52,80.24,-0.43,-0.53,15700,{"date":1805,"open":1806,"high":1104,"low":1806,"close":1144,"change":1807,"percent_change":1379,"volume":1808,"transactions":9,"vwap":1144},"2025-12-11",78.84,1.24,11400,{"date":1810,"open":1811,"high":1812,"low":1811,"close":1813,"change":631,"percent_change":1814,"volume":1768,"transactions":9,"vwap":1813},"2025-12-10",77.43,79.85,79.43,2.1,{"date":1816,"open":1656,"high":1817,"low":1818,"close":934,"change":1819,"percent_change":1820,"volume":1821,"transactions":9,"vwap":934},"2025-12-09",81.25,77.72,-2.8,-3.47,30600,{"date":1823,"open":1289,"high":1682,"low":1824,"close":1825,"change":1270,"percent_change":1826,"volume":1590,"transactions":9,"vwap":1825},"2025-12-08",80.5,80.6,-0.69,{"date":1828,"open":1829,"high":1237,"low":1830,"close":1831,"change":1832,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1831},"2025-12-05",82.33,80.82,81.16,-0.71,-0.87,11100,{"date":1836,"open":1837,"high":1838,"low":1839,"close":1840,"change":1841,"percent_change":1842,"volume":1291,"transactions":9,"vwap":1840},"2025-12-04",82.13,82.91,80.49,81.87,-0.09,-0.11,{"date":1844,"open":1845,"high":1846,"low":1847,"close":1848,"change":77,"percent_change":1140,"volume":1849,"transactions":9,"vwap":1848},"2025-12-03",79.59,82.059998,79.55,81.96,16900,{"date":1851,"open":1852,"high":1144,"low":1853,"close":1854,"change":459,"percent_change":1734,"volume":1855,"transactions":9,"vwap":1854},"2025-12-02",79.9,78.74,78.87,21300,{"date":1857,"open":1858,"high":1858,"low":1859,"close":1852,"change":1860,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1852},"2025-12-01",83.39,79.8,-3.78,-4.52,23900,{"date":1864,"open":1865,"high":1865,"low":1866,"close":1867,"change":377,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1867},"2025-11-28",84.059998,83,83.68,0.12,10000,{"date":1871,"open":1872,"high":1567,"low":1445,"close":1552,"change":1873,"percent_change":318,"volume":1862,"transactions":9,"vwap":1552},"2025-11-26",83.32,1.47,{"date":1875,"open":1876,"high":1695,"low":1877,"close":1695,"change":1878,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1695},"2025-11-25",81.26,80.35,2.15,2.69,35500,{"date":1882,"open":1883,"high":1884,"low":1883,"close":1885,"change":1886,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1885},"2025-11-24",78.96,80.34,79.96,2.35,3.03,31300,{"date":1890,"open":1891,"high":1892,"low":1891,"close":1893,"change":1894,"percent_change":1895,"volume":793,"transactions":9,"vwap":1893},"2025-11-21",75.24,78.75,77.61,2.63,3.51,{"date":1897,"open":1898,"high":1899,"low":1900,"close":1900,"change":1901,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1900},"2025-11-20",78.19,79.37,74.98,-1.41,-1.85,33100,{"date":1905,"open":1906,"high":1906,"low":1907,"close":1908,"change":1909,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1908},"2025-11-19",78.27,75.83,76.39,-1.52,-1.95,11600,{"date":1913,"open":1914,"high":1915,"low":1916,"close":1917,"change":1918,"percent_change":1919,"volume":855,"transactions":9,"vwap":1917},"2025-11-18",77.25,78.24,76.12,77.91,1.18,1.54,{"date":1921,"open":1922,"high":1923,"low":1922,"close":1924,"change":1925,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1924},"2025-11-17",75.97,78.38,76.73,1.25,1.66,35800,{"date":1929,"open":1930,"high":1931,"low":1932,"close":1933,"change":98,"percent_change":1934,"volume":1094,"transactions":9,"vwap":1933},"2025-11-14",73.95,77.089996,73.12,75.48,1.36,{"date":1936,"open":1937,"high":1938,"low":1939,"close":1939,"change":954,"percent_change":791,"volume":1940,"transactions":9,"vwap":1939},"2025-11-13",76,76.89,74.47,18100,{"date":1942,"open":1342,"high":1943,"low":1944,"close":973,"change":1020,"percent_change":1945,"volume":1946,"transactions":9,"vwap":973},"2025-11-12",76.88,75.5,0.89,38300,{"date":1948,"open":1949,"high":1950,"low":1951,"close":1952,"change":1637,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1952},"2025-11-11",71.86,75.64,71.56,75.4,5.53,30300,{"date":1956,"open":1957,"high":1958,"low":1959,"close":1960,"change":1961,"percent_change":1962,"volume":1433,"transactions":9,"vwap":1960},"2025-11-10",71.34,71.7,70.26,71.45,1.92,2.76,{"date":1964,"open":1965,"high":1965,"low":1966,"close":1967,"change":1755,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1967},"2025-11-07",70.4,67.5,69.53,-1.02,58000,{"date":1971,"open":1972,"high":1973,"low":1974,"close":1975,"change":103,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1975},"2025-11-06",70.39,70.75,70,70.25,0.09,9200,{"date":1979,"open":1980,"high":1981,"low":1982,"close":1983,"change":650,"percent_change":1124,"volume":1984,"transactions":9,"vwap":1983},"2025-11-05",69.45,70.77,69.44,70.19,4200,{"date":1986,"open":1987,"high":1988,"low":1987,"close":1989,"change":1990,"percent_change":1910,"volume":1991,"transactions":9,"vwap":1989},"2025-11-04",68.019997,69.43,68.29,-1.36,4100,{"date":1993,"open":1994,"high":1994,"low":1995,"close":1996,"change":1169,"percent_change":278,"volume":1977,"transactions":9,"vwap":1996},"2025-11-03",71.36,67.51,69.65,{"date":1998,"open":1999,"high":2000,"low":2001,"close":2000,"change":679,"percent_change":945,"volume":938,"transactions":9,"vwap":2000},"2025-10-31",70.17,71.52,70.050003,{"date":2003,"open":2004,"high":2005,"low":2006,"close":2007,"change":1512,"percent_change":2008,"volume":1869,"transactions":9,"vwap":2007},"2025-10-30",70.27,70.71,69.77,69.84,1.44,{"date":2010,"open":2011,"high":2012,"low":2013,"close":2014,"change":612,"percent_change":2015,"volume":2016,"transactions":9,"vwap":2014},"2025-10-29",69.75,70.14,68.17,68.85,-0.79,14800,{"date":2018,"open":2019,"high":2020,"low":2021,"close":2022,"change":1119,"percent_change":2023,"volume":1240,"transactions":9,"vwap":2022},"2025-10-28",68.95,69.48,68.43,69.4,0.45,{"date":2025,"open":2026,"high":2027,"low":2028,"close":2029,"change":2030,"percent_change":1209,"volume":2031,"transactions":9,"vwap":2029},"2025-10-27",68.71,69.19,67.87,69.089996,2.11,12300,{"date":2033,"open":2034,"high":2035,"low":2036,"close":2037,"change":2038,"percent_change":1344,"volume":2039,"transactions":9,"vwap":2037},"2025-10-24",66.99,67.42,66.89,66.98,0.77,10900,{"date":2041,"open":2042,"high":2043,"low":2042,"close":2043,"change":377,"percent_change":2044,"volume":2045,"transactions":9,"vwap":2043},"2025-10-23",65.75,66.21,0.15,4000,{"date":2047,"open":2048,"high":2048,"low":2049,"close":2050,"change":792,"percent_change":960,"volume":2051,"transactions":9,"vwap":2050},"2025-10-22",67.35,65.69,66.11,12800,{"date":2053,"open":2054,"high":2054,"low":2055,"close":1987,"change":2015,"percent_change":1334,"volume":947,"transactions":9,"vwap":1987},"2025-10-21",69.23,67.62,{"date":2057,"open":2058,"high":2054,"low":2059,"close":2060,"change":318,"percent_change":976,"volume":2061,"transactions":9,"vwap":2060},"2025-10-20",68.44,67.31,68.81,19500,{"date":2063,"open":2064,"high":2065,"low":2066,"close":2067,"change":2068,"percent_change":2069,"volume":1291,"transactions":9,"vwap":2067},"2025-10-17",65.83,67.37,65.48,67.019997,0.81,1.22,{"date":2071,"open":2072,"high":2073,"low":2074,"close":2043,"change":809,"percent_change":2075,"volume":2076,"transactions":9,"vwap":2043},"2025-10-16",67.57,69.010002,65.57,-0.7,25600,{"date":2078,"open":2079,"high":2034,"low":2080,"close":2081,"change":2082,"percent_change":2083,"volume":1352,"transactions":9,"vwap":2081},"2025-10-15",65.26,65.010002,66.68,2.02,3.12,{"date":2085,"open":2086,"high":2087,"low":2088,"close":2089,"change":2090,"percent_change":1569,"volume":2091,"transactions":9,"vwap":2089},"2025-10-14",62.98,65.34,62.72,64.66,0.28,16800,{"date":2093,"open":2094,"high":2095,"low":2096,"close":2097,"change":1019,"percent_change":2098,"volume":2099,"transactions":9,"vwap":2097},"2025-10-13",63.38,65,63.0099983,64.38,0.86,12400,{"date":2101,"open":2102,"high":2102,"low":2103,"close":2104,"change":2105,"percent_change":2106,"volume":2107,"transactions":9,"vwap":2104},"2025-10-10",65.39,63.56,63.83,-1.81,-2.76,17800,{"date":2109,"open":2110,"high":2111,"low":2112,"close":2113,"change":886,"percent_change":2114,"volume":1604,"transactions":9,"vwap":2113},"2025-10-09",66.12,66.2,65.59,65.64,0.11,{"date":2116,"open":2117,"high":2118,"low":2117,"close":2074,"change":1035,"percent_change":2119,"volume":2120,"transactions":9,"vwap":2074},"2025-10-08",64.16,66.44,1.77,22600,{"date":2122,"open":2123,"high":2124,"low":2125,"close":2126,"change":2127,"percent_change":2128,"volume":2129,"transactions":9,"vwap":2126},"2025-10-07",63.99,64.47,63.47,64.43,0.44,0.69,23300,{"date":2131,"open":2132,"high":2132,"low":2133,"close":2123,"change":2134,"percent_change":1802,"volume":2135,"transactions":9,"vwap":2123},"2025-10-06",65.5,63.9,-0.34,68000,{"date":2137,"open":2138,"high":2139,"low":2140,"close":2141,"change":2142,"percent_change":1482,"volume":888,"transactions":9,"vwap":2141},"2025-10-03",63.95,64.71,63.59,64.33,0.94,{"date":2144,"open":2145,"high":2146,"low":2147,"close":2146,"change":782,"percent_change":2148,"volume":839,"transactions":9,"vwap":2146},"2025-10-02",63.029999,63.39,62.040001,1.2,{"date":2150,"open":2151,"high":2152,"low":2151,"close":2153,"change":1261,"percent_change":2154,"volume":2129,"transactions":9,"vwap":2153},"2025-10-01",59.7,63.42,62.64,5.15,{"date":2156,"open":2157,"high":2158,"low":2157,"close":2159,"change":2069,"percent_change":2160,"volume":2161,"transactions":9,"vwap":2159},"2025-09-30",58.21,59.93,59.57,2.09,8400,{"date":2163,"open":2164,"high":2165,"low":2166,"close":2167,"change":912,"percent_change":2168,"volume":2169,"transactions":9,"vwap":2167},"2025-09-29",57.47,58.39,57.37,58.35,2.26,9300,{"date":2171,"open":2172,"high":2173,"low":2174,"close":2173,"change":2175,"percent_change":2176,"volume":913,"transactions":9,"vwap":2173},"2025-09-26",56.92,57.060001,55.73,1.6,2.88,{"date":2178,"open":2179,"high":2180,"low":2181,"close":2182,"change":1727,"percent_change":2183,"volume":1248,"transactions":9,"vwap":2182},"2025-09-25",56.52,56.66,55.34,55.46,-3.6,{"date":2185,"open":2186,"high":2187,"low":2188,"close":2188,"change":2189,"percent_change":2190,"volume":2191,"transactions":9,"vwap":2188},"2025-09-24",57.56,57.7,57.53,-0.52,-0.9,1400,{"date":2193,"open":2194,"high":2194,"low":2195,"close":2196,"change":1754,"percent_change":1968,"volume":1319,"transactions":9,"vwap":2196},"2025-09-23",58.63,58,58.049999,{"date":2198,"open":2199,"high":2200,"low":2199,"close":2201,"change":2202,"percent_change":1490,"volume":2203,"transactions":9,"vwap":2201},"2025-09-22",57.66,59.02,58.65,0.56,3600,{"date":2205,"open":2206,"high":2206,"low":2196,"close":2207,"change":1163,"percent_change":1424,"volume":2161,"transactions":9,"vwap":2207},"2025-09-19",59,58.09,{"date":2209,"open":2210,"high":2211,"low":2210,"close":2211,"change":2212,"percent_change":1043,"volume":1521,"transactions":9,"vwap":2211},"2025-09-18",57.17,58.84,2.18,{"date":2214,"open":2215,"high":2216,"low":2217,"close":2180,"change":2114,"percent_change":2218,"volume":970,"transactions":9,"vwap":2180},"2025-09-17",56.7,58.4,56.64,0.19,{"date":2220,"open":2221,"high":2221,"low":2222,"close":2223,"change":108,"percent_change":2224,"volume":2225,"transactions":9,"vwap":2223},"2025-09-16",57.18,56.36,56.55,-0.02,4800,{"date":2227,"open":2228,"high":2229,"low":2230,"close":2229,"change":17,"percent_change":1742,"volume":1984,"transactions":9,"vwap":2229},"2025-09-15",56.48,56.56,55.9,{"date":2232,"open":2233,"high":2234,"low":2235,"close":2235,"change":1727,"percent_change":2236,"volume":2237,"transactions":9,"vwap":2235},"2025-09-12",58.51,59.099998,57.2,-3.49,6200,{"date":2239,"open":2240,"high":2241,"low":2240,"close":2242,"change":896,"percent_change":2243,"volume":2244,"transactions":9,"vwap":2242},"2025-09-11",57.07,59.34,59.27,3.87,10800,{"date":2246,"open":2247,"high":2248,"low":2249,"close":2173,"change":2250,"percent_change":2251,"volume":1869,"transactions":9,"vwap":2173},"2025-09-10",58.19,58.49,56.67,-1.58,-2.69,{"date":2253,"open":2195,"high":2254,"low":2255,"close":2254,"change":2256,"percent_change":2257,"volume":1054,"transactions":9,"vwap":2254},"2025-09-09",58.64,57.52,0.57,0.98,{"date":2259,"open":2242,"high":2242,"low":2260,"close":2261,"change":2262,"percent_change":955,"volume":1203,"transactions":9,"vwap":2261},"2025-09-08",57.45,58.07,-1.18,{"date":2264,"open":2265,"high":2266,"low":2265,"close":2266,"change":2030,"percent_change":2267,"volume":2268,"transactions":9,"vwap":2266},"2025-09-05",57.75,59.25,3.69,18700,{"date":2270,"open":2271,"high":2271,"low":2272,"close":2273,"change":2274,"percent_change":2275,"volume":1991,"transactions":9,"vwap":2273},"2025-09-04",57.71,56.2,57.14,-0.31,-0.54,{"date":2277,"open":2278,"high":2279,"low":2280,"close":2260,"change":2281,"percent_change":2282,"volume":1255,"transactions":9,"vwap":2260},"2025-09-03",57.65,58.42,57,0.13,0.23,{"date":2284,"open":2285,"high":2278,"low":2285,"close":2286,"change":2287,"percent_change":2288,"volume":947,"transactions":9,"vwap":2286},"2025-09-02",55.72,57.32,2.06,3.73,{"date":2290,"open":2291,"high":2292,"low":2293,"close":2294,"change":2295,"percent_change":2296,"volume":1783,"transactions":9,"vwap":2294},"2025-08-29",55.049999,55.32,54.85,55.26,-0.15,-0.27,{"date":2298,"open":2299,"high":2299,"low":2300,"close":2301,"change":1318,"percent_change":905,"volume":2302,"transactions":9,"vwap":2301},"2025-08-28",56.26,55.33,55.41,1900,{"date":2304,"open":2305,"high":2305,"low":2306,"close":2307,"change":1796,"percent_change":1841,"volume":2308,"transactions":9,"vwap":2307},"2025-08-27",56,55.47,55.82,7000,{"date":2310,"open":2311,"high":2312,"low":2311,"close":2312,"change":2069,"percent_change":1581,"volume":1164,"transactions":9,"vwap":2312},"2025-08-26",55.099998,55.87,{"date":2314,"open":2315,"high":2316,"low":2317,"close":2318,"change":791,"percent_change":622,"volume":986,"transactions":9,"vwap":2318},"2025-08-25",56.41,56.65,54.56,54.65,{"date":2320,"open":2321,"high":2322,"low":2323,"close":2324,"change":2325,"percent_change":2326,"volume":2327,"transactions":9,"vwap":2324},"2025-08-22",56.98,58.11,56.74,56.75,0.59,1.05,8200,{"date":2329,"open":2330,"high":2331,"low":2330,"close":2332,"change":2333,"percent_change":2334,"volume":2203,"transactions":9,"vwap":2332},"2025-08-21",55.39,56.49,56.16,0.58,1.04,{"date":2336,"open":2337,"high":2338,"low":2339,"close":2340,"change":1020,"percent_change":2069,"volume":1156,"transactions":9,"vwap":2340},"2025-08-20",55.43,55.63,54.83,55.58,{"date":2342,"open":2343,"high":2343,"low":2344,"close":2345,"change":1826,"percent_change":2346,"volume":2308,"transactions":9,"vwap":2345},"2025-08-19",55.71,54.89,54.91,-1.24,{"date":2348,"open":2349,"high":2228,"low":2350,"close":2350,"change":2296,"percent_change":733,"volume":784,"transactions":9,"vwap":2350},"2025-08-18",56.049999,55.6,{"date":2352,"open":2353,"high":2312,"low":2353,"close":2312,"change":911,"percent_change":2354,"volume":2355,"transactions":9,"vwap":2312},"2025-08-15",55,1.95,3700,{"date":2357,"open":2358,"high":2359,"low":2360,"close":2361,"change":2362,"percent_change":143,"volume":1203,"transactions":9,"vwap":2361},"2025-08-14",54.3,54.94,53.76,54.8,0.21,{"date":2364,"open":2365,"high":2366,"low":2365,"close":2367,"change":2368,"percent_change":1554,"volume":2369,"transactions":9,"vwap":2367},"2025-08-13",52.71,54.7,54.59,2.56,21100,{"date":2371,"open":2372,"high":2373,"low":2372,"close":2373,"change":2374,"percent_change":2375,"volume":1203,"transactions":9,"vwap":2373},"2025-08-12",50.87,52.029999,1.45,2.87,{"date":2377,"open":2378,"high":2379,"low":2380,"close":2381,"change":2382,"percent_change":1801,"volume":1164,"transactions":9,"vwap":2381},"2025-08-11",50.52,51.15,50.29,50.58,-0.22,{"date":2384,"open":2385,"high":2385,"low":2386,"close":2387,"change":1357,"percent_change":2008,"volume":1991,"transactions":9,"vwap":2387},"2025-08-08",50.81,50.25,50.8,{"date":2389,"open":2390,"high":2391,"low":2392,"close":2393,"change":2295,"percent_change":2394,"volume":1409,"transactions":9,"vwap":2393},"2025-08-07",50.07,50.09,49.24,50.080002,-0.3,{"date":2396,"open":2397,"high":2398,"low":2399,"close":2398,"change":1734,"percent_change":2400,"volume":1087,"transactions":9,"vwap":2398},"2025-08-06",50.14,50.23,49.68,-2.5,{"date":2402,"open":2403,"high":2403,"low":2404,"close":2405,"change":2406,"percent_change":1603,"volume":2161,"transactions":9,"vwap":2405},"2025-08-05",52.65,51.33,51.52,-1.54,{"date":2408,"open":2404,"high":2409,"low":2410,"close":2409,"change":2411,"percent_change":2412,"volume":2413,"transactions":9,"vwap":2409},"2025-08-04",53.060001,51.02,2.05,4.02,5400,{"date":2415,"open":2416,"high":2417,"low":2418,"close":2417,"change":2419,"percent_change":2326,"volume":2420,"transactions":9,"vwap":2417},"2025-08-01",49.84,51.0099983,49.79,0.53,8000,{"date":2422,"open":2423,"high":2424,"low":2425,"close":2426,"change":2427,"percent_change":2428,"volume":1659,"transactions":9,"vwap":2426},"2025-07-31",51.71,52.31,50.37,50.48,-0.84,-1.64,{"date":2430,"open":2431,"high":2432,"low":2433,"close":2434,"change":377,"percent_change":2435,"volume":2436,"transactions":9,"vwap":2434},"2025-07-30",52.3,52.42,50.92,51.32,0.2,2300,{"date":2438,"open":2439,"high":2440,"low":2441,"close":2442,"change":1842,"percent_change":2443,"volume":962,"transactions":9,"vwap":2442},"2025-07-29",51.34,51.36,51.040001,51.22,-0.21,{"date":2445,"open":2446,"high":2446,"low":2404,"close":2404,"change":2447,"percent_change":2448,"volume":2449,"transactions":9,"vwap":2404},"2025-07-28",52.59,-1.22,-2.32,3800,{"date":2451,"open":2452,"high":2452,"low":2453,"close":2454,"change":2455,"percent_change":2456,"volume":1768,"transactions":9,"vwap":2454},"2025-07-25",53.25,52.09,52.55,-0.07,-0.13,{"date":2458,"open":2459,"high":2452,"low":2460,"close":2461,"change":1318,"percent_change":2462,"volume":1054,"transactions":9,"vwap":2461},"2025-07-24",53.029999,52.46,52.62,-0.77,{"date":2464,"open":2465,"high":2466,"low":2467,"close":2459,"change":2468,"percent_change":2469,"volume":1768,"transactions":9,"vwap":2459},"2025-07-23",51.75,53.15,51.6,1.88,3.68,{"date":2471,"open":2472,"high":2379,"low":2472,"close":2379,"change":1664,"percent_change":2473,"volume":1669,"transactions":9,"vwap":2379},"2025-07-22",49.5,4.6,{"date":2475,"open":2476,"high":2477,"low":2478,"close":2479,"change":2382,"percent_change":1269,"volume":1582,"transactions":9,"vwap":2479},"2025-07-21",49.39,49.92,48.83,48.9,{"date":2481,"open":2482,"high":2482,"low":2483,"close":2484,"change":1909,"percent_change":2485,"volume":913,"transactions":9,"vwap":2484},"2025-07-18",50.66,49.099998,49.12,-3,{"date":2487,"open":2416,"high":2488,"low":2416,"close":2489,"change":206,"percent_change":2127,"volume":1499,"transactions":9,"vwap":2489},"2025-07-17",50.95,50.64,{"date":2491,"open":2492,"high":2493,"low":2492,"close":2493,"change":2494,"percent_change":2495,"volume":2496,"transactions":9,"vwap":2493},"2025-07-16",50.060001,50.42,1.82,3.74,2200,{"date":2498,"open":2493,"high":2493,"low":2499,"close":2500,"change":2501,"percent_change":2502,"volume":1783,"transactions":9,"vwap":2500},"2025-07-15",48.5,48.6,-2.13,-4.2,{"date":2504,"open":2386,"high":2505,"low":2386,"close":2506,"change":98,"percent_change":2507,"volume":1373,"transactions":9,"vwap":2506},"2025-07-14",50.89,50.73,2.03,{"date":2509,"open":2510,"high":2510,"low":2511,"close":2512,"change":2513,"percent_change":2514,"volume":986,"transactions":9,"vwap":2512},"2025-07-11",50.9,49.42,49.72,-1.61,-3.14,{"date":2516,"open":2488,"high":2517,"low":2518,"close":2404,"change":1749,"percent_change":2519,"volume":1367,"transactions":9,"vwap":2404},"2025-07-10",51.51,49.98,2.19,{"date":2521,"open":2399,"high":2380,"low":2522,"close":2398,"change":2523,"percent_change":2524,"volume":2525,"transactions":9,"vwap":2398},"2025-07-09",48.98,2.51,5.26,14900,{"date":2527,"open":2528,"high":2529,"low":2528,"close":2530,"change":1644,"percent_change":2531,"volume":986,"transactions":9,"vwap":2530},"2025-07-08",47.3,48.48,47.72,1.71,{"date":2533,"open":2534,"high":2534,"low":2535,"close":2536,"change":1218,"percent_change":2537,"volume":1284,"transactions":9,"vwap":2536},"2025-07-07",47.93,46.38,46.92,-2.94,{"date":2539,"open":2540,"high":2541,"low":2542,"close":2543,"change":1569,"percent_change":62,"volume":1736,"transactions":9,"vwap":2543},"2025-07-03",48,48.4,47.95,48.34,{"date":2545,"open":2546,"high":2547,"low":2546,"close":2548,"change":2549,"percent_change":2550,"volume":1582,"transactions":9,"vwap":2548},"2025-07-02",46.29,48.17,47.91,1.53,3.3,{"date":2552,"open":2553,"high":2554,"low":2553,"close":2535,"change":2256,"percent_change":1807,"volume":1425,"transactions":9,"vwap":2535},"2025-07-01",45.6,47.59,{"date":2556,"open":2557,"high":2557,"low":2558,"close":2559,"change":823,"percent_change":1052,"volume":1133,"transactions":9,"vwap":2559},"2025-06-30",46.33,45.46,45.81,{"date":2561,"open":2562,"high":2563,"low":2564,"close":2565,"change":2566,"percent_change":2189,"volume":2045,"transactions":9,"vwap":2565},"2025-06-27",46.09,46.39,45.42,45.79,-0.24,{"date":2568,"open":2569,"high":2570,"low":2571,"close":2572,"change":1976,"percent_change":2435,"volume":970,"transactions":9,"vwap":2572},"2025-06-26",45.71,46.32,45.63,46.029999,{"date":2574,"open":2575,"high":2572,"low":2564,"close":2576,"change":2462,"percent_change":2577,"volume":1194,"transactions":9,"vwap":2576},"2025-06-25",45.77,45.94,-1.65,{"date":2579,"open":2580,"high":2581,"low":2580,"close":2582,"change":2583,"percent_change":2584,"volume":2355,"transactions":9,"vwap":2582},"2025-06-24",45.38,46.96,46.71,1.65,3.66,{"date":2586,"open":2587,"high":2553,"low":2588,"close":2589,"change":2590,"percent_change":2015,"volume":929,"transactions":9,"vwap":2589},"2025-06-23",45.57,44.2,45.060001,-0.36,{"date":2592,"open":2593,"high":2593,"low":2594,"close":2564,"change":1027,"percent_change":2075,"volume":1659,"transactions":9,"vwap":2564},"2025-06-20",46.23,44.83,{"date":2596,"open":2597,"high":2535,"low":2597,"close":2598,"change":2599,"percent_change":2098,"volume":2449,"transactions":9,"vwap":2598},"2025-06-18",44.97,45.74,0.39,{"date":2601,"open":2602,"high":2603,"low":2604,"close":2605,"change":2606,"percent_change":2607,"volume":2608,"transactions":9,"vwap":2605},"2025-06-17",46.28,46.59,45.26,45.35,-1.73,-3.67,27000,{"date":2610,"open":2611,"high":2611,"low":2612,"close":2613,"change":546,"percent_change":904,"volume":1984,"transactions":9,"vwap":2613},"2025-06-16",47.42,46.94,47.080002,{"date":2615,"open":2616,"high":2617,"low":2618,"close":2619,"change":1162,"percent_change":1734,"volume":2620,"transactions":9,"vwap":2619},"2025-06-13",47.41,47.79,46.76,47.37,2100,{"date":2622,"open":2623,"high":2624,"low":2625,"close":2626,"change":536,"percent_change":2627,"volume":2628,"transactions":9,"vwap":2626},"2025-06-12",47.39,48.32,47.09,47.99,1.74,2400,{"date":2630,"open":2631,"high":2632,"low":2633,"close":2633,"change":1832,"percent_change":1775,"volume":1219,"transactions":9,"vwap":2633},"2025-06-11",47.75,48.44,47.17,{"date":2635,"open":2636,"high":2499,"low":2636,"close":2637,"change":782,"percent_change":2638,"volume":1087,"transactions":9,"vwap":2637},"2025-06-10",46.88,47.88,1.59,{"date":2640,"open":2641,"high":2642,"low":2593,"close":2643,"change":143,"percent_change":2068,"volume":1736,"transactions":9,"vwap":2643},"2025-06-09",46.79,47.34,47.13,{"date":2645,"open":2646,"high":2647,"low":2648,"close":2649,"change":1919,"percent_change":2650,"volume":1352,"transactions":9,"vwap":2649},"2025-06-06",46.07,46.8,45.75,46.75,3.41,{"date":2652,"open":2653,"high":2654,"low":2655,"close":2656,"change":1795,"percent_change":1841,"volume":1291,"transactions":9,"vwap":2656},"2025-06-05",44.75,46,44.59,45.21,{"date":2658,"open":2659,"high":2660,"low":2661,"close":2661,"change":2455,"percent_change":2295,"volume":1226,"transactions":9,"vwap":2661},"2025-06-04",46.099998,46.25,45.25,{"date":2663,"open":2664,"high":2665,"low":2664,"close":2666,"change":1945,"percent_change":854,"volume":2667,"transactions":9,"vwap":2666},"2025-06-03",44.029999,45.8,45.32,11300,{"date":2669,"open":2670,"high":2671,"low":2670,"close":2672,"change":2673,"percent_change":2674,"volume":2675,"transactions":9,"vwap":2672},"2025-06-02",42.95,44.45,44.43,1.41,3.28,15600,{"date":2677,"open":2678,"high":2679,"low":2680,"close":2681,"change":2682,"percent_change":2683,"volume":947,"transactions":9,"vwap":2681},"2025-05-30",42.38,43.21,42.09,43.02,-1.93,-4.29,{"date":2685,"open":2686,"high":2687,"low":2688,"close":2689,"change":895,"percent_change":2690,"volume":2691,"transactions":9,"vwap":2689},"2025-05-29",44.099998,44.99,44.02,44.95,4.27,16300,{"date":2693,"open":2694,"high":2694,"low":2695,"close":2695,"change":1201,"percent_change":2501,"volume":1624,"transactions":9,"vwap":2695},"2025-05-28",43.88,43.11,{"date":2697,"open":2698,"high":2671,"low":2699,"close":2700,"change":2068,"percent_change":2701,"volume":938,"transactions":9,"vwap":2700},"2025-05-27",43.74,43.71,44.049999,1.87,{"date":2703,"open":2704,"high":2705,"low":2706,"close":2705,"change":227,"percent_change":138,"volume":2707,"transactions":9,"vwap":2705},"2025-05-23",42.68,43.24,42.5,6600,{"date":2709,"open":2710,"high":2711,"low":2712,"close":2713,"change":2714,"percent_change":2715,"volume":2237,"transactions":9,"vwap":2713},"2025-05-22",43.36,43.49,42.57,43.099998,-0.28,-0.65,{"date":2717,"open":2718,"high":2653,"low":2719,"close":2720,"change":2721,"percent_change":2722,"volume":2308,"transactions":9,"vwap":2720},"2025-05-21",44.74,43.15,43.38,-1.92,-4.24,{"date":2724,"open":2725,"high":2726,"low":2727,"close":2726,"change":1408,"percent_change":1261,"volume":2308,"transactions":9,"vwap":2726},"2025-05-20",43.73,45.3,43.63,{"date":2729,"open":2730,"high":2731,"low":2730,"close":2731,"change":1512,"percent_change":1086,"volume":1284,"transactions":9,"vwap":2731},"2025-05-19",42.91,43.95,{"date":2733,"open":2734,"high":2735,"low":2736,"close":2735,"change":1408,"percent_change":2737,"volume":880,"transactions":9,"vwap":2735},"2025-05-16",41.61,42.96,41.48,3.24,{"date":2739,"open":2740,"high":2734,"low":2741,"close":2734,"change":2119,"percent_change":2742,"volume":2743,"transactions":9,"vwap":2734},"2025-05-15",39.85,39.75,4.44,14200,{"date":2745,"open":2746,"high":2746,"low":2747,"close":2748,"change":2428,"percent_change":2749,"volume":2099,"transactions":9,"vwap":2748},"2025-05-14",41.66,39.56,39.84,-3.95,{"date":2751,"open":2752,"high":2752,"low":2753,"close":2736,"change":1192,"percent_change":2754,"volume":2755,"transactions":9,"vwap":2736},"2025-05-13",42.0099983,41.049999,-3.76,20700,{"date":2757,"open":2758,"high":2759,"low":2758,"close":2713,"change":2760,"percent_change":2761,"volume":2762,"transactions":9,"vwap":2713},"2025-05-12",40.09,43.42,3.47,8.76,35600,{"date":2764,"open":2765,"high":2766,"low":2767,"close":2767,"change":2513,"percent_change":2768,"volume":2031,"transactions":9,"vwap":2767},"2025-05-09",41,42.23,39.63,-3.9,{"date":2770,"open":2771,"high":2772,"low":172,"close":2773,"change":1027,"percent_change":2462,"volume":2691,"transactions":9,"vwap":2773},"2025-05-08",40.63,41.88,41.24,{"date":2775,"open":2776,"high":2777,"low":139,"close":2778,"change":2779,"percent_change":33,"volume":1582,"transactions":9,"vwap":2778},"2025-05-07",41.33,41.75,41.56,0.3,{"date":2781,"open":2666,"high":2571,"low":2782,"close":2783,"change":2784,"percent_change":2785,"volume":2786,"transactions":9,"vwap":2783},"2025-05-06",41.21,41.26,-5.65,-12.04,19300,{"date":2788,"open":2789,"high":2789,"low":2790,"close":2791,"change":429,"percent_change":1901,"volume":2792,"transactions":9,"vwap":2791},"2025-05-05",47.54,46.74,46.91,7200,{"date":2794,"open":2795,"high":2796,"low":2797,"close":2798,"change":2799,"percent_change":469,"volume":1991,"transactions":9,"vwap":2798},"2025-05-02",47.87,47.96,47.48,47.58,1.27,{"date":2801,"open":2649,"high":2802,"low":2803,"close":2804,"change":1334,"percent_change":2805,"volume":1319,"transactions":9,"vwap":2804},"2025-05-01",47.14,46.22,46.31,-2.42,{"date":2807,"open":2808,"high":2809,"low":2810,"close":2809,"change":1408,"percent_change":2811,"volume":2161,"transactions":9,"vwap":2809},"2025-04-30",46.58,47.46,45.7,2.93,{"date":2813,"open":2814,"high":2563,"low":2672,"close":2815,"change":2816,"percent_change":2817,"volume":906,"transactions":9,"vwap":2815},"2025-04-29",44.77,46.11,0.24,0.52,{"date":2819,"open":2820,"high":2821,"low":2820,"close":2822,"change":2823,"percent_change":509,"volume":1768,"transactions":9,"vwap":2822},"2025-04-28",44.89,46.16,45.87,1.26,{"date":2825,"open":2826,"high":2827,"low":2672,"close":2828,"change":2829,"percent_change":2830,"volume":2831,"transactions":9,"vwap":2828},"2025-04-25",44.69,45.4,44.61,-1.39,-3.02,2800,{"date":2833,"open":2834,"high":2654,"low":2834,"close":2654,"change":2583,"percent_change":968,"volume":1783,"transactions":9,"vwap":2654},"2025-04-24",44.0099983,{"date":2836,"open":2837,"high":2810,"low":2838,"close":2839,"change":1290,"percent_change":2840,"volume":2841,"transactions":9,"vwap":2839},"2025-04-23",44.92,44.3,44.35,3.02,19000,{"date":176,"open":2843,"high":2844,"low":2843,"close":2844,"change":1004,"percent_change":2845,"volume":2792,"transactions":9,"vwap":2844},41.27,43.049999,4.31]