[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BSX":3,"homepage-market-summary":30,"stock-historical-BSX":171},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"BSX","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},"Boston Scientific Corp.","NYSE",null,"SURGICAL & MEDICAL INSTRUMENTS & APPARATUS","Boston Scientific focuses on less invasive medical devices that are inserted into the human body through small openings or cuts. It manufactures products for use in angioplasty, blood clot filtration, kidney stone management, cardiac rhythm management, catheter-directed ultrasound imaging, upper gastrointestinal tract diagnostics, interventional oncology, neuromodulation for chronic pain, and treatment of incontinence. The firm markets its devices to healthcare professionals and institutions globally. Foreign sales account for roughly 36% of the firm's total sales.","59,000","Marlborough, MA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":19,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},42.6,43.315,43.44,41.9397,43.23,-0.63,-1.46,18242574.501251,138663,42.6775,105.65,16286861.593348263,1,8654,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":153},"success",[33,41,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":28,"is_up":39,"sparkline":46,"date":5},"NDX","NASDAQ 100",30807.93,306.37,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":39,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":39,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":39,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":14,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":39,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":39,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":39,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":39},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":39},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":39},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":52,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":66,"is_up":39},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":28,"page_size":173,"total_pages":28,"summary":174,"data":180},365,1000,{"period_high":175,"period_low":19,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":16,"start_date":179,"end_date":5},109.5,13693788,4998232759.930414,-55.18,"2025-04-22",[181,182,192,203,212,223,234,243,254,265,275,286,296,306,317,327,336,347,358,369,380,391,401,411,422,433,444,455,464,475,484,495,506,516,527,538,548,559,569,579,590,601,612,622,633,642,652,661,672,683,691,702,711,720,730,738,745,754,762,769,776,784,789,798,804,813,820,829,836,843,850,858,866,873,881,889,895,904,911,919,927,934,943,951,959,964,969,976,982,989,997,1006,1015,1023,1031,1038,1047,1056,1064,1072,1079,1087,1094,1102,1109,1116,1124,1132,1141,1149,1156,1164,1173,1181,1190,1199,1208,1217,1225,1234,1242,1250,1258,1267,1274,1281,1289,1297,1302,1310,1319,1328,1337,1346,1355,1361,1369,1377,1386,1392,1399,1407,1415,1422,1429,1437,1446,1454,1461,1469,1476,1482,1490,1498,1506,1513,1521,1526,1531,1539,1545,1553,1560,1567,1574,1583,1592,1600,1607,1616,1624,1632,1638,1645,1654,1662,1668,1675,1683,1691,1700,1706,1715,1721,1729,1736,1744,1753,1760,1767,1775,1782,1790,1798,1805,1812,1818,1826,1833,1842,1849,1857,1864,1872,1877,1886,1895,1903,1911,1918,1926,1934,1941,1947,1956,1962,1970,1977,1984,1992,2001,2009,2015,2022,2027,2033,2041,2048,2052,2058,2067,2074,2080,2087,2093,2101,2109,2117,2125,2132,2140,2148,2155,2163,2169,2176,2182,2189,2195,2203,2209,2217,2224,2232,2239,2246,2251,2257,2262,2267,2274,2278,2283,2288,2295,2304,2310,2317,2326,2333,2340,2347,2354,2362,2369,2375,2383,2390,2397,2405,2413,2422,2431,2438,2445,2454,2462,2468,2473,2481,2487,2493,2501,2507,2513,2520,2527,2533,2540,2546,2552,2560,2568,2575,2582,2591,2596,2601,2609,2616,2621,2627,2632,2638,2644,2651,2660,2669,2675,2682,2687,2693,2701,2708,2713,2719,2725,2732,2739,2745,2752,2758,2766,2772,2778,2783,2790,2797,2803,2807,2813,2821,2826,2831,2838,2844,2849,2856,2863,2866,2870,2874,2881,2886,2890,2894,2900,2908,2913,2917,2920,2923,2929,2937,2945],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":183,"open":184,"high":185,"low":186,"close":20,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",43.51,43.96,42.95,-0.42,-0.96,17937781.024402,128983,43.261,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",43.74,43.97,43.3,43.65,-0.23,-0.52,17967900.732583,123501,43.6771,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":198,"percent_change":199,"volume":209,"transactions":210,"vwap":211},"2026-09-29",44.145,44.3,43.22,43.88,14605116.304654,102810,43.6108,{"date":213,"open":214,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-28",43.91,44.15,43.165,44.11,0.19,0.43,21779647.401665,112831,43.9425,{"date":224,"open":225,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-25",44.68,44.84,43.325,43.92,-0.76,-1.7,15208281.477342,122335,43.9698,{"date":235,"open":236,"high":237,"low":238,"close":225,"change":106,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-24",44.65,45.16,44.46,0.13,17297539.873897,107217,44.7754,{"date":244,"open":245,"high":246,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-23",45,45.74,43.985,44.62,-0.3,-0.67,18567871.292163,126503,44.5998,{"date":255,"open":256,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-22",44.7,45.08,44.04,44.92,1.2,2.74,21082685.731505,130512,44.797,{"date":266,"open":267,"high":268,"low":269,"close":270,"change":146,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-21",42.98,43.81,42.72,43.72,0.88,24998919.69588,131335,43.4868,{"date":276,"open":277,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-18",43.08,43.9,43.05,43.34,-0.21,-0.48,29277732.216617,99978,43.369,{"date":287,"open":288,"high":289,"low":186,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-17",43.465,43.66,43.55,-0.36,-0.82,32569725.301706,170874,43.3809,{"date":297,"open":298,"high":299,"low":300,"close":214,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-16",43.85,44.665,43.6501,0.04,0.09,28476797.580824,109376,44.0077,{"date":307,"open":308,"high":309,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-15",44.32,44.9889,43.68,43.87,-1.18,-2.62,15884253.610641,132582,44.0387,{"date":318,"open":319,"high":320,"low":298,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-14",44,45.15,45.05,2.07,4.82,20109890.928919,147202,44.7367,{"date":328,"open":329,"high":290,"low":330,"close":267,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-11",43.19,42.795,-0.12,-0.28,26986770.405107,179725,43.0512,{"date":337,"open":338,"high":339,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-10",44.13,44.42,42.78,43.1,-1.86,-4.14,22690902.638436,179311,43.5769,{"date":348,"open":349,"high":350,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-09",45.105,46.265,44.89,44.96,-0.02,-0.04,17979923.34323,146543,45.2929,{"date":359,"open":360,"high":361,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-08",47.43,47.45,44.85,44.98,-2.82,-5.9,29028776.165996,225812,45.6005,{"date":370,"open":371,"high":372,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-04",46.92,48.0583,46.83,47.8,0.85,1.81,15504234.026945,120528,47.6831,{"date":381,"open":382,"high":383,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-03",48.58,49.2656,46.8,46.95,-1.42,-2.94,19732249.847445,139266,47.1782,{"date":392,"open":393,"high":394,"low":393,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-02",47.91,49.66,48.37,0.29,0.6,16827470.300032,128001,48.889,{"date":402,"open":403,"high":403,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-01",49.115,47.27,48.08,-0.22,-0.46,12004265.647471,112059,47.9316,{"date":412,"open":413,"high":414,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-31",46.4,48.965,46.09,48.3,1.46,3.12,18910916.29813,142825,48.1706,{"date":423,"open":424,"high":425,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-28",46.85,47.22,46.5,46.84,0.17,0.36,17148785.728502,117378,46.8051,{"date":434,"open":435,"high":436,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-27",48,48.07,46.61,46.67,-1.5,-3.11,16277169.385414,139520,47.1163,{"date":445,"open":446,"high":447,"low":448,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-26",47,48.54,46.9,48.17,-1.69,-3.39,36584800.318951,233913,47.8729,{"date":456,"open":457,"high":458,"low":447,"close":459,"change":375,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-25",48.79,50.04,49.86,1.73,17368920.064598,112609,49.6392,{"date":465,"open":466,"high":467,"low":468,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-24",50.29,50.38,48.77,49.01,-1.36,-2.7,22027880.859323,108424,49.0871,{"date":476,"open":477,"high":478,"low":469,"close":479,"change":28,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-21",49.22,50.9,50.37,2.03,35992162.917207,267661,50.3326,{"date":485,"open":486,"high":487,"low":488,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-20",51.64,51.8,49.36,49.37,-2.64,-5.08,20345065.092366,137662,50.0749,{"date":496,"open":497,"high":498,"low":499,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-19",50.8,52.56,50.66,52.01,1.54,3.05,16502692.547723,129860,52.0837,{"date":507,"open":508,"high":509,"low":510,"close":511,"change":188,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-18",52.38,52.53,50.45,50.47,-1.87,11780722.904622,108253,51.1094,{"date":517,"open":518,"high":519,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-17",51.71,52.065,51.24,51.43,-0.4,-0.77,16077220.411951,122536,51.5718,{"date":528,"open":529,"high":530,"low":531,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-14",52.83,52.9894,51.698,51.83,0.14,0.27,15990447.414414,152468,52.2047,{"date":539,"open":540,"high":541,"low":542,"close":543,"change":534,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-13",51.57,52.335,51.22,51.69,0.53,15149095.761216,122785,51.7065,{"date":549,"open":550,"high":551,"low":552,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-12",50.5,51.74,50.02,51.42,0.23,0.45,20362871.907053,158940,51.2671,{"date":560,"open":561,"high":562,"low":563,"close":564,"change":38,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-11",50.27,51.5,50.13,51.19,1.45,13432388.357977,116004,51.0291,{"date":570,"open":571,"high":572,"low":571,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-10",49.54,50.82,50.46,1.15,2.33,18864582.70552,141920,50.4565,{"date":580,"open":581,"high":582,"low":583,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-07",49.5,50.12,49.06,49.31,0.01,0.02,11155566.416626,112073,49.439,{"date":591,"open":592,"high":593,"low":594,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-06",49.23,50.16,48.875,49.3,1.56,3.27,21377857.333286,167055,49.4403,{"date":602,"open":603,"high":604,"low":605,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-08-05",49.47,49.4863,47.1,47.74,-1.35,-2.75,16153736.383826,145429,47.6696,{"date":613,"open":614,"high":615,"low":616,"close":617,"change":136,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-08-04",48.11,49.21,47.98,49.09,1.36,21209743.794636,153175,48.8586,{"date":623,"open":624,"high":625,"low":626,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-08-03",47.82,48.92,47.5,48.43,1.7,3.64,19184653.280278,169907,48.2036,{"date":634,"open":635,"high":384,"low":636,"close":637,"change":38,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-31",45.84,44.43,46.73,1.59,18667973.896186,145809,45.8142,{"date":643,"open":644,"high":645,"low":646,"close":647,"change":354,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-30",45.27,46.195,44.55,46,-0.09,25866760.311531,193090,45.506,{"date":653,"open":654,"high":655,"low":656,"close":657,"change":353,"percent_change":354,"volume":658,"transactions":659,"vwap":660},"2026-07-29",42.67,46.88,42.55,46.04,50973187.703601,338801,45.647,{"date":662,"open":663,"high":664,"low":665,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-28",46.42,47.155,45.81,46.06,0.55,1.21,26816703.161037,195502,46.4062,{"date":673,"open":674,"high":675,"low":676,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-27",44.6,46.32,44.59,45.51,1.26,2.85,19935194.021575,139182,45.8033,{"date":684,"open":195,"high":685,"low":270,"close":686,"change":687,"percent_change":501,"volume":688,"transactions":689,"vwap":690},"2026-07-24",44.71,44.25,0.67,20627664.448454,115977,44.1597,{"date":692,"open":693,"high":694,"low":695,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-23",42.725,43.69,42.5,43.58,0.61,1.42,17983301.763338,124825,43.2615,{"date":703,"open":704,"high":704,"low":705,"close":706,"change":406,"percent_change":707,"volume":708,"transactions":709,"vwap":710},"2026-07-22",43.77,42.69,42.97,-0.51,11201157.937892,90134,42.9267,{"date":712,"open":713,"high":270,"low":714,"close":329,"change":715,"percent_change":716,"volume":717,"transactions":718,"vwap":719},"2026-07-21",43.06,42.88,-0.58,-1.33,25009838.376187,98564,43.2106,{"date":721,"open":722,"high":723,"low":724,"close":704,"change":725,"percent_change":726,"volume":727,"transactions":728,"vwap":729},"2026-07-20",43.79,44.345,43.46,-0.26,-0.59,13129888.378283,98351,43.9958,{"date":731,"open":732,"high":733,"low":734,"close":735,"change":726,"percent_change":736,"volume":737,"transactions":9,"vwap":735},"2026-07-17",45.22,45.25,43.76,44.029999,-1.32,15517800,{"date":739,"open":740,"high":741,"low":734,"close":248,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":248},"2026-07-16",44.18,45.45,1.58,3.67,18783100,{"date":746,"open":747,"high":748,"low":749,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-07-15",42.65,43.61,42.2,43.040001,0.41,0.96,14531500,{"date":755,"open":756,"high":756,"low":757,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":758},"2026-07-14",43.5,42.28,42.63,-2.02,-4.52,20088300,{"date":763,"open":764,"high":765,"low":766,"close":236,"change":331,"percent_change":767,"volume":768,"transactions":9,"vwap":236},"2026-07-13",45.34,45.43,44.36,-0.27,13165900,{"date":770,"open":771,"high":677,"low":772,"close":773,"change":406,"percent_change":774,"volume":775,"transactions":9,"vwap":773},"2026-07-10",45.47,44.23,44.77,-0.49,12043100,{"date":777,"open":778,"high":779,"low":780,"close":781,"change":782,"percent_change":126,"volume":783,"transactions":9,"vwap":781},"2026-07-09",44.53,45.11,44.099998,44.99,0.18,12400300,{"date":785,"open":256,"high":363,"low":786,"close":787,"change":774,"percent_change":72,"volume":788,"transactions":9,"vwap":787},"2026-07-08",44.0099983,44.81,13549500,{"date":790,"open":791,"high":792,"low":793,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-07-07",45.4,46.37,45.09,45.3,0.7,1.57,13000700,{"date":799,"open":787,"high":794,"low":800,"close":674,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":674},"2026-07-06",43.84,-0.54,-1.2,17118500,{"date":805,"open":806,"high":807,"low":808,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-07-02",43.73,45.8,43.45,45.14,2.08,4.83,26345000,{"date":814,"open":815,"high":734,"low":816,"close":817,"change":146,"percent_change":818,"volume":819,"transactions":9,"vwap":817},"2026-07-01",43.21,42.71,43.060001,0.89,25515500,{"date":821,"open":822,"high":823,"low":824,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-06-30",43.31,43.41,42.25,42.68,-0.8,-1.84,42986700,{"date":830,"open":831,"high":259,"low":832,"close":833,"change":834,"percent_change":230,"volume":835,"transactions":9,"vwap":833},"2026-06-29",44.74,43.37,43.48,-0.75,21895400,{"date":837,"open":838,"high":732,"low":839,"close":772,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":772},"2026-06-26",44.4,44.02,0.03,0.07,30011500,{"date":844,"open":845,"high":846,"low":847,"close":848,"change":725,"percent_change":715,"volume":849,"transactions":9,"vwap":848},"2026-06-25",44.21,45.28,43.89,44.2,19819900,{"date":851,"open":852,"high":853,"low":854,"close":238,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":238},"2026-06-24",45.48,45.83,44.12,-1.14,-2.5,20964000,{"date":859,"open":860,"high":861,"low":838,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-06-23",44.63,45.69,45.6,1.27,2.86,18696100,{"date":867,"open":868,"high":732,"low":869,"close":870,"change":188,"percent_change":871,"volume":872,"transactions":9,"vwap":870},"2026-06-22",44.95,44.049999,44.33,-2.12,16784700,{"date":874,"open":875,"high":852,"low":876,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-06-18",45.060001,44.44,45.29,0.34,0.76,30855000,{"date":882,"open":883,"high":884,"low":885,"close":868,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":868},"2026-06-17",46.6,46.7,44.79,-1.97,-4.2,20824300,{"date":890,"open":891,"high":891,"low":892,"close":371,"change":893,"percent_change":878,"volume":894,"transactions":9,"vwap":371},"2026-06-16",47.25,46.2,0.16,11144100,{"date":896,"open":897,"high":898,"low":899,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-06-15",47.16,47.73,46.19,46.76,-0.15,-0.32,16285200,{"date":905,"open":906,"high":374,"low":907,"close":908,"change":725,"percent_change":909,"volume":910,"transactions":9,"vwap":908},"2026-06-12",47.6,45.99,46.91,-0.55,16762400,{"date":912,"open":913,"high":914,"low":908,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-06-11",48.26,48.65,47.17,-1.17,-2.42,18903200,{"date":920,"open":921,"high":625,"low":922,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-06-10",48.88,47.81,48.34,-0.62,-1.27,22676600,{"date":928,"open":929,"high":459,"low":930,"close":931,"change":932,"percent_change":544,"volume":933,"transactions":9,"vwap":931},"2026-06-09",48.76,48.66,48.96,0.26,18210800,{"date":935,"open":936,"high":937,"low":938,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-06-08",48.049999,49.07,47.88,48.7,0.15,0.31,15381600,{"date":944,"open":945,"high":946,"low":947,"close":948,"change":249,"percent_change":949,"volume":950,"transactions":9,"vwap":948},"2026-06-05",49.45,50.14,48.28,48.55,-0.61,20257900,{"date":952,"open":953,"high":603,"low":954,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-06-04",48.56,48.27,48.85,1.16,2.43,22783700,{"date":960,"open":922,"high":961,"low":915,"close":962,"change":585,"percent_change":586,"volume":963,"transactions":9,"vwap":962},"2026-06-03",48.59,47.69,24677000,{"date":965,"open":435,"high":627,"low":966,"close":967,"change":249,"percent_change":21,"volume":968,"transactions":9,"vwap":967},"2026-06-02",47.37,47.68,21665400,{"date":970,"open":971,"high":930,"low":972,"close":616,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":616},"2026-06-01",48.31,47.35,-0.33,-0.68,29188500,{"date":977,"open":978,"high":595,"low":979,"close":971,"change":826,"percent_change":980,"volume":981,"transactions":9,"vwap":971},"2026-05-29",48.72,48.13,-1.63,37280100,{"date":983,"open":946,"high":984,"low":985,"close":986,"change":607,"percent_change":987,"volume":988,"transactions":9,"vwap":986},"2026-05-28",50.44,48.41,49.11,-2.68,44935200,{"date":990,"open":991,"high":992,"low":993,"close":573,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":573},"2026-05-27",53.13,53.2,50.040001,-7.18,-12.46,52740500,{"date":998,"open":999,"high":1000,"low":1001,"close":1002,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1002},"2026-05-26",57.75,58.14,57.26,57.64,-0.14,-0.24,15258000,{"date":1007,"open":1008,"high":1009,"low":1010,"close":1011,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1011},"2026-05-22",57.6,58.51,57.39,57.78,0.63,1.1,11738100,{"date":1016,"open":1017,"high":1018,"low":1019,"close":1020,"change":1021,"percent_change":375,"volume":1022,"transactions":9,"vwap":1020},"2026-05-21",56.029999,57.17,55.82,57.15,0.48,12841400,{"date":1024,"open":1025,"high":1026,"low":1027,"close":1028,"change":1003,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1028},"2026-05-20",56.68,56.94,55.33,56.67,-0.25,15398800,{"date":1032,"open":1033,"high":1034,"low":1035,"close":1036,"change":818,"percent_change":638,"volume":1037,"transactions":9,"vwap":1036},"2026-05-19",56.47,57.59,56.24,56.81,22605200,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-05-18",53.56,56.33,53.45,55.92,3.24,6.15,16769100,{"date":1048,"open":1049,"high":1050,"low":1051,"close":1052,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1052},"2026-05-15",54.19,54.4,52.52,52.68,-0.87,-1.62,14843300,{"date":1057,"open":1058,"high":1059,"low":1060,"close":1061,"change":52,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1061},"2026-05-14",53.27,53.69,52.75,53.55,0.92,14595100,{"date":1065,"open":1058,"high":1066,"low":1067,"close":1068,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1068},"2026-05-13",54.29,52.81,53.060001,-1.04,-1.92,17994200,{"date":1073,"open":1074,"high":1075,"low":107,"close":1076,"change":38,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1076},"2026-05-12",53.95,54.48,54.099998,1.37,15917800,{"date":1080,"open":1081,"high":1082,"low":1083,"close":1084,"change":1085,"percent_change":1069,"volume":1086,"transactions":9,"vwap":1084},"2026-05-11",53.77,54.2,53.15,53.37,-0.56,21607600,{"date":1088,"open":1041,"high":1089,"low":1090,"close":1091,"change":490,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1091},"2026-05-08",56.62,53.63,53.93,-4.67,20841300,{"date":1095,"open":1096,"high":1097,"low":1098,"close":1099,"change":1100,"percent_change":88,"volume":1101,"transactions":9,"vwap":1099},"2026-05-07",56.84,58.18,56.4,56.57,0.57,25541300,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1107,"change":586,"percent_change":301,"volume":1108,"transactions":9,"vwap":1107},"2026-05-06",55.81,56.099998,54.98,56,18680200,{"date":1110,"open":1111,"high":1111,"low":1112,"close":1113,"change":1053,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1113},"2026-05-05",57.0099983,55.88,55.98,-1.53,12544100,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1121,"change":151,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1121},"2026-05-04",56.65,57.69,56.53,56.85,0.62,13975300,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1128,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1128},"2026-05-01",57.93,58.17,56.5,-1.11,-1.93,18311900,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1137,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1137},"2026-04-30",57.080002,57.9,56.049999,57.61,0.46,0.8,21709400,{"date":1142,"open":1143,"high":1144,"low":1145,"close":1020,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1020},"2026-04-29",57.71,57.83,56.17,-1.3,-2.22,20669100,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1154,"change":439,"percent_change":856,"volume":1155,"transactions":9,"vwap":1154},"2026-04-28",60.21,60.52,58.02,58.45,16900200,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1161,"change":871,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1161},"2026-04-27",61.21,61.73,59.93,59.95,-3.42,17643100,{"date":1165,"open":1166,"high":1167,"low":1168,"close":1169,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1169},"2026-04-24",65.8,65.97,61.96,62.07,-3.62,-5.51,17691300,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1178,"change":1179,"percent_change":678,"volume":1180,"transactions":9,"vwap":1178},"2026-04-23",65.57,66.88,64.93,65.69,0.82,31271600,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1186,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1186},"2026-04-22",62.51,65.32,61.78,64.87,5.35,8.99,40404700,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1195,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1195},"2026-04-21",60.74,61.68,59.39,59.52,-1.47,-2.41,26846600,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1204,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1204},"2026-04-20",63.16,63.66,60.6,60.99,-3.24,-5.04,16505600,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1213,"change":1214,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1213},"2026-04-17",64.080002,64.89,63.9,64.23,0.81,1.28,12090100,{"date":1218,"open":1219,"high":1220,"low":1221,"close":1222,"change":1223,"percent_change":827,"volume":1224,"transactions":9,"vwap":1222},"2026-04-16",64.77,65.56,63.35,63.42,-1.19,10656900,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1230,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1230},"2026-04-15",64.040001,65.15,63.7,64.61,0.79,1.24,12030700,{"date":1235,"open":1236,"high":1237,"low":1238,"close":1239,"change":1240,"percent_change":101,"volume":1241,"transactions":9,"vwap":1239},"2026-04-14",63.5,64.48,63.14,63.82,0.64,12354700,{"date":1243,"open":1244,"high":1245,"low":1246,"close":1245,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1245},"2026-04-13",61.5,63.18,61.44,1.39,2.25,12228000,{"date":1251,"open":1252,"high":1253,"low":1254,"close":1253,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1253},"2026-04-10",61.52,61.79,60.84,0.51,0.83,14774200,{"date":1259,"open":1260,"high":1261,"low":1262,"close":1263,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1263},"2026-04-09",62.15,62.36,60.59,61.28,-1.28,-2.05,12702100,{"date":1268,"open":1269,"high":1270,"low":1271,"close":1272,"change":795,"percent_change":116,"volume":1273,"transactions":9,"vwap":1272},"2026-04-08",62.84,63.55,62.13,62.56,14972400,{"date":1275,"open":1260,"high":1276,"low":1277,"close":1278,"change":1279,"percent_change":916,"volume":1280,"transactions":9,"vwap":1278},"2026-04-07",62.26,60.9,61.86,-0.73,18325200,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1286,"change":198,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1286},"2026-04-06",62.32,63.3,62.18,62.59,-0.37,11189700,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1294,"change":1179,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1294},"2026-04-02",62.049999,63.2,61.8,62.82,1.32,13895600,{"date":1298,"open":1299,"high":1213,"low":1168,"close":1300,"change":834,"percent_change":802,"volume":1301,"transactions":9,"vwap":1300},"2026-04-01",63.72,62,19486600,{"date":1303,"open":1304,"high":1305,"low":1246,"close":1306,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1306},"2026-03-31",63.48,63.91,62.75,-0.18,-0.29,29867300,{"date":1311,"open":1312,"high":1313,"low":1314,"close":1315,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1315},"2026-03-30",64.2,65.71,61.25,62.93,-6.24,-9.02,43461800,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1324,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1324},"2026-03-27",70.029999,70.13,68.85,69.17,-1,-1.43,16012500,{"date":1329,"open":1330,"high":1331,"low":1332,"close":1333,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1333},"2026-03-26",69.4,71.2,69.35,70.17,0.39,0.56,12968400,{"date":1338,"open":1339,"high":1340,"low":1341,"close":1342,"change":1343,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1342},"2026-03-25",69,70.099998,68.6,69.78,1.63,2.39,9440600,{"date":1347,"open":1348,"high":1349,"low":1350,"close":1351,"change":1352,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1351},"2026-03-24",69.12,69.25,68.029999,68.15,-1.39,-2,11772000,{"date":1356,"open":1357,"high":1358,"low":1323,"close":1359,"change":106,"percent_change":302,"volume":1360,"transactions":9,"vwap":1359},"2026-03-23",70.040001,70.54,69.54,10959400,{"date":1362,"open":1363,"high":1364,"low":1365,"close":1366,"change":1367,"percent_change":726,"volume":1368,"transactions":9,"vwap":1366},"2026-03-20",69.77,70.65,69.38,69.48,-0.41,20129800,{"date":1370,"open":1371,"high":1372,"low":1373,"close":1374,"change":1352,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1374},"2026-03-19",71.13,71.78,69.059998,69.89,-1.95,13040000,{"date":1378,"open":1379,"high":1380,"low":1381,"close":1382,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1382},"2026-03-18",70.73,71.94,70.12,71.28,0.08,0.11,8988300,{"date":1387,"open":1322,"high":1388,"low":1340,"close":1331,"change":1389,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1331},"2026-03-17",71.91,1.41,2.02,12770000,{"date":1393,"open":1394,"high":1321,"low":1395,"close":1396,"change":136,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1396},"2026-03-16",69.22,69.019997,69.79,0.95,8681500,{"date":1400,"open":1401,"high":1402,"low":1403,"close":1404,"change":1405,"percent_change":375,"volume":1406,"transactions":9,"vwap":1404},"2026-03-13",68.96,69.6,68.41,69.13,0.58,11660800,{"date":1408,"open":1409,"high":1410,"low":1411,"close":1412,"change":72,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1412},"2026-03-12",69.63,69.87,67.56,68.55,-1.55,12436600,{"date":1416,"open":1417,"high":1418,"low":1419,"close":1409,"change":973,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1409},"2026-03-11",70.14,70.4,68.19,-0.47,12530700,{"date":1423,"open":1424,"high":1425,"low":1342,"close":1426,"change":1427,"percent_change":471,"volume":1428,"transactions":9,"vwap":1426},"2026-03-10",71.39,71.71,69.96,-1.94,14271200,{"date":1430,"open":1431,"high":1432,"low":1433,"close":1434,"change":667,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1434},"2026-03-09",70.32,72.37,69.52,71.9,0.77,11651100,{"date":1438,"open":1439,"high":1440,"low":1441,"close":1442,"change":1443,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1442},"2026-03-06",72.9,72.94,71.080002,71.35,-1.64,-2.25,10031300,{"date":1447,"open":1448,"high":1449,"low":1450,"close":1451,"change":131,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1451},"2026-03-05",71.8,73.13,70.75,72.99,1.08,12819200,{"date":1455,"open":1456,"high":1457,"low":1458,"close":1459,"change":1443,"percent_change":1147,"volume":1460,"transactions":9,"vwap":1459},"2026-03-04",73.53,73.77,71.83,72.21,15541700,{"date":1462,"open":1463,"high":1464,"low":1465,"close":1466,"change":1467,"percent_change":440,"volume":1468,"transactions":9,"vwap":1466},"2026-03-03",75.52,76.37,72.89,73.85,-2.37,16684600,{"date":1470,"open":1471,"high":1472,"low":1473,"close":1474,"change":21,"percent_change":292,"volume":1475,"transactions":9,"vwap":1474},"2026-03-02",76.28,76.68,75.33,76.22,11111900,{"date":1477,"open":1478,"high":1479,"low":1478,"close":1480,"change":1013,"percent_change":565,"volume":1481,"transactions":9,"vwap":1480},"2026-02-27",75.27,76.87,76.85,21487600,{"date":1483,"open":1484,"high":1485,"low":1486,"close":1487,"change":1488,"percent_change":80,"volume":1489,"transactions":9,"vwap":1487},"2026-02-26",74,75.87,73.66,75.75,2.27,13022400,{"date":1491,"open":1492,"high":1493,"low":1494,"close":1495,"change":1496,"percent_change":1147,"volume":1497,"transactions":9,"vwap":1495},"2026-02-25",74.81,74.91,73.44,73.48,-1.67,15587900,{"date":1499,"open":1500,"high":1501,"low":1502,"close":1503,"change":131,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1503},"2026-02-24",74.5,75.7,73.81,75.15,1.05,14189000,{"date":1507,"open":1508,"high":1509,"low":1510,"close":1511,"change":281,"percent_change":332,"volume":1512,"transactions":9,"vwap":1511},"2026-02-23",74.27,75.32,74.26,74.37,10224400,{"date":1514,"open":1515,"high":1516,"low":1517,"close":1518,"change":855,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1518},"2026-02-20",75.46,75.58,74.46,74.58,-1.51,12592400,{"date":1522,"open":1523,"high":1479,"low":1463,"close":1524,"change":1085,"percent_change":1279,"volume":1525,"transactions":9,"vwap":1524},"2026-02-19",76.099998,75.72,10979900,{"date":1527,"open":1474,"high":1528,"low":1529,"close":1471,"change":111,"percent_change":111,"volume":1530,"transactions":9,"vwap":1471},"2026-02-18",76.36,75.31,9344900,{"date":1532,"open":1533,"high":1534,"low":1535,"close":1536,"change":596,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1536},"2026-02-17",75.029999,76.82,75,76.29,2.09,14259300,{"date":1540,"open":1541,"high":1464,"low":1542,"close":1543,"change":697,"percent_change":1179,"volume":1544,"transactions":9,"vwap":1543},"2026-02-13",74.82,74.43,74.73,13452400,{"date":1546,"open":1547,"high":1548,"low":1549,"close":1550,"change":1551,"percent_change":271,"volume":1552,"transactions":9,"vwap":1550},"2026-02-12",73.38,75.29,73.16,74.12,0.65,16871900,{"date":1554,"open":1550,"high":1500,"low":1555,"close":1556,"change":1557,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1556},"2026-02-11",72.69,73.47,-0.78,-1.05,20102900,{"date":1561,"open":1562,"high":1563,"low":1564,"close":1565,"change":239,"percent_change":782,"volume":1566,"transactions":9,"vwap":1565},"2026-02-10",74.65,75.42,73.92,74.25,21080700,{"date":1568,"open":1569,"high":1570,"low":1571,"close":1550,"change":1572,"percent_change":364,"volume":1573,"transactions":9,"vwap":1550},"2026-02-09",75.61,75.79,74.080002,-2.15,21133700,{"date":1575,"open":1576,"high":1577,"low":1578,"close":1579,"change":1580,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1579},"2026-02-06",77.24,79.17,75.12,76.27,-1.37,-1.76,34885700,{"date":1584,"open":1585,"high":1586,"low":1587,"close":1588,"change":1589,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1588},"2026-02-05",77.35,78.63,74.86,77.64,2.14,2.83,38316900,{"date":1593,"open":1594,"high":1595,"low":1535,"close":1596,"change":1597,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1596},"2026-02-04",81.38,81.78,75.5,-16.12,-17.59,78234500,{"date":1601,"open":1602,"high":1603,"low":1604,"close":1605,"change":1029,"percent_change":767,"volume":1606,"transactions":9,"vwap":1605},"2026-02-03",91.54,93.13,90.83,91.62,20357400,{"date":1608,"open":1609,"high":1610,"low":1611,"close":1612,"change":1613,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1612},"2026-02-02",93.15,94.18,91.65,91.87,-1.66,-1.77,15424000,{"date":1617,"open":1618,"high":1619,"low":1620,"close":1621,"change":260,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1621},"2026-01-30",93.050003,94.25,92.019997,93.53,1.3,14303200,{"date":1625,"open":1626,"high":1627,"low":1628,"close":1629,"change":22,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1629},"2026-01-29",93.059998,93.32,91.45,92.33,-1.56,19051100,{"date":1633,"open":1627,"high":1634,"low":1635,"close":1636,"change":782,"percent_change":218,"volume":1637,"transactions":9,"vwap":1636},"2026-01-28",94.46,92.94,93.79,8507000,{"date":1639,"open":1640,"high":1641,"low":1642,"close":1643,"change":106,"percent_change":106,"volume":1644,"transactions":9,"vwap":1643},"2026-01-27",93.23,93.92,92.7,93.61,9610600,{"date":1646,"open":1647,"high":1648,"low":1649,"close":1650,"change":1651,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1650},"2026-01-26",92.15,94.75,91.92,93.55,1.04,1.12,14662500,{"date":1655,"open":1656,"high":1657,"low":1658,"close":1659,"change":1660,"percent_change":81,"volume":1661,"transactions":9,"vwap":1659},"2026-01-23",91.5,92.6,90.89,92.51,1.22,13613100,{"date":1663,"open":1649,"high":1664,"low":1665,"close":1666,"change":187,"percent_change":407,"volume":1667,"transactions":9,"vwap":1666},"2026-01-22",93.07,90.92,91.29,11698700,{"date":1669,"open":1670,"high":1671,"low":1672,"close":1673,"change":1255,"percent_change":1335,"volume":1674,"transactions":9,"vwap":1673},"2026-01-21",91.7,92.29,90.44,91.71,14160900,{"date":1676,"open":1677,"high":1602,"low":1678,"close":1679,"change":1680,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1679},"2026-01-20",88.21,87.029999,91.2,3.13,3.55,20605200,{"date":1684,"open":1685,"high":1685,"low":1686,"close":1687,"change":1688,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1687},"2026-01-16",90.019997,88.040001,88.07,-1.96,-2.18,17377000,{"date":1692,"open":1693,"high":1694,"low":1695,"close":1696,"change":1697,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1696},"2026-01-15",88.26,90.91,87.22,90.029999,-3.71,-3.96,27909100,{"date":1701,"open":1641,"high":1702,"low":1703,"close":1704,"change":522,"percent_change":187,"volume":1705,"transactions":9,"vwap":1704},"2026-01-14",93.99,92.79,93.74,7270300,{"date":1707,"open":1708,"high":1709,"low":1710,"close":1711,"change":1712,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1711},"2026-01-13",95.35,95.45,92.69,94.14,-1.58,-1.65,11108200,{"date":1716,"open":1717,"high":1717,"low":1718,"close":1719,"change":1070,"percent_change":886,"volume":1720,"transactions":9,"vwap":1719},"2026-01-12",97.9,95.34,95.72,7209600,{"date":1722,"open":1723,"high":1724,"low":1725,"close":1726,"change":1727,"percent_change":834,"volume":1728,"transactions":9,"vwap":1726},"2026-01-09",98.95,99.089996,97.24,97.64,-0.74,9795700,{"date":1730,"open":1731,"high":1732,"low":1733,"close":1734,"change":767,"percent_change":767,"volume":1735,"transactions":9,"vwap":1734},"2026-01-08",98.9,100.9,98.34,98.38,9736300,{"date":1737,"open":1738,"high":1739,"low":1740,"close":1741,"change":1742,"percent_change":271,"volume":1743,"transactions":9,"vwap":1741},"2026-01-07",98.28,99.15,98.12,98.65,0.86,9701000,{"date":1745,"open":1746,"high":1747,"low":1748,"close":1749,"change":1750,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1749},"2026-01-06",95.85,98.089996,95.099998,97.79,2.31,2.42,6651100,{"date":1754,"open":1755,"high":1756,"low":1757,"close":1758,"change":1435,"percent_change":1214,"volume":1759,"transactions":9,"vwap":1758},"2026-01-05",94.28,95.78,93.86,95.48,7533300,{"date":1761,"open":1719,"high":1762,"low":1763,"close":1764,"change":1765,"percent_change":250,"volume":1766,"transactions":9,"vwap":1764},"2026-01-02",95.84,94.23,94.71,-0.64,6030600,{"date":1768,"open":1769,"high":1770,"low":1771,"close":1708,"change":1772,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1708},"2025-12-31",96.12,96.33,95.27,-0.66,-0.69,4219600,{"date":1776,"open":1777,"high":1778,"low":1779,"close":1780,"change":121,"percent_change":932,"volume":1781,"transactions":9,"vwap":1780},"2025-12-30",95.56,96.17,95.5,96.010002,3991700,{"date":1783,"open":1784,"high":1785,"low":1786,"close":1787,"change":249,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1787},"2025-12-29",96.46,96.64,95.53,95.76,-0.31,5579400,{"date":1791,"open":1792,"high":1793,"low":1794,"close":1795,"change":1796,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1795},"2025-12-26",96.14,96.31,95.81,96.059998,-0.07,3295100,{"date":1799,"open":1800,"high":1801,"low":1802,"close":1803,"change":301,"percent_change":301,"volume":1804,"transactions":9,"vwap":1803},"2025-12-24",95.92,96.25,95.55,96.13,2079600,{"date":1806,"open":1794,"high":1801,"low":1807,"close":1808,"change":1809,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1808},"2025-12-23",95.69,96.089996,-0.34,-0.35,5824700,{"date":1813,"open":1787,"high":1814,"low":1815,"close":1816,"change":1179,"percent_change":1742,"volume":1817,"transactions":9,"vwap":1816},"2025-12-22",96.57,95.2,96.43,8969200,{"date":1819,"open":1820,"high":1821,"low":1822,"close":1823,"change":1824,"percent_change":199,"volume":1825,"transactions":9,"vwap":1823},"2025-12-19",96.85,97.27,95.46,95.61,-0.5,16423000,{"date":1827,"open":1828,"high":1829,"low":1830,"close":1831,"change":1343,"percent_change":460,"volume":1832,"transactions":9,"vwap":1831},"2025-12-18",95,97.050003,94.66,96.11,15706900,{"date":1834,"open":1835,"high":1836,"low":1837,"close":1838,"change":1839,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1838},"2025-12-17",93.77,95.99,93.58,94.48,1.53,1.65,12335900,{"date":1843,"open":1844,"high":1845,"low":1846,"close":1847,"change":879,"percent_change":1179,"volume":1848,"transactions":9,"vwap":1847},"2025-12-16",91.59,93.17,90.42,92.95,14569600,{"date":1850,"open":1851,"high":1852,"low":1853,"close":1854,"change":1855,"percent_change":187,"volume":1856,"transactions":9,"vwap":1854},"2025-12-15",92.8,93.12,91.77,92.19,-0.39,11765300,{"date":1858,"open":1859,"high":1860,"low":1861,"close":1862,"change":1256,"percent_change":66,"volume":1863,"transactions":9,"vwap":1862},"2025-12-12",92.21,93.38,91.53,92.58,7775100,{"date":1865,"open":1866,"high":1867,"low":1628,"close":1868,"change":1869,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1868},"2025-12-11",92.96,93.89,91.75,-0.95,-1.02,11749700,{"date":1873,"open":1874,"high":1650,"low":1875,"close":1642,"change":428,"percent_change":782,"volume":1876,"transactions":9,"vwap":1642},"2025-12-10",92.35,91.86,11593600,{"date":1878,"open":1879,"high":1880,"low":1881,"close":1882,"change":1883,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1882},"2025-12-09",94.45,94.84,92.26,92.53,-1.31,-1.4,12670400,{"date":1887,"open":1888,"high":1889,"low":1890,"close":1891,"change":1892,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1891},"2025-12-08",96.91,97.07,92.73,93.84,-3.68,-3.77,14721300,{"date":1896,"open":1897,"high":1898,"low":1899,"close":1900,"change":1901,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1900},"2025-12-05",98.050003,98.69,97.019997,97.52,-0.2,8145400,{"date":1904,"open":1741,"high":1905,"low":1906,"close":1907,"change":1908,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1907},"2025-12-04",99.27,97.15,97.72,-0.85,-0.86,9407600,{"date":1912,"open":1913,"high":1914,"low":1726,"close":1915,"change":1916,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1915},"2025-12-03",99,99.34,98.57,-0.45,9868900,{"date":1919,"open":1920,"high":1921,"low":1922,"close":1923,"change":1924,"percent_change":886,"volume":1925,"transactions":9,"vwap":1923},"2025-12-02",101.059998,101.82,98.99,99.019997,-1.99,7977800,{"date":1927,"open":1928,"high":1929,"low":1930,"close":1931,"change":1932,"percent_change":1085,"volume":1933,"transactions":9,"vwap":1931},"2025-12-01",101.63,101.91,100.88,101.010002,-0.57,5614200,{"date":1935,"open":1936,"high":1937,"low":1938,"close":1939,"change":1122,"percent_change":697,"volume":1940,"transactions":9,"vwap":1939},"2025-11-28",101.55,101.73,100.5,101.58,2819000,{"date":1942,"open":1943,"high":1944,"low":1732,"close":1945,"change":522,"percent_change":1855,"volume":1946,"transactions":9,"vwap":1945},"2025-11-26",100.92,101.69,100.96,5310100,{"date":1948,"open":1949,"high":1950,"low":1951,"close":1952,"change":1953,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1952},"2025-11-25",98.85,101.77,98.74,101.36,3.32,3.39,8827500,{"date":1957,"open":1958,"high":1959,"low":1803,"close":1960,"change":956,"percent_change":260,"volume":1961,"transactions":9,"vwap":1960},"2025-11-24",96.29,98.29,98.040001,17698500,{"date":1963,"open":1964,"high":1965,"low":1966,"close":1967,"change":1968,"percent_change":396,"volume":1969,"transactions":9,"vwap":1967},"2025-11-21",96.45,98.35,96.07,96.88,0.28,13388300,{"date":1971,"open":1972,"high":1973,"low":1974,"close":1975,"change":1367,"percent_change":187,"volume":1976,"transactions":9,"vwap":1975},"2025-11-20",97.34,98.36,96.34,96.6,7939000,{"date":1978,"open":1914,"high":1979,"low":1836,"close":1980,"change":1981,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1980},"2025-11-19",99.44,97.010002,-2.21,-2.23,16170100,{"date":1985,"open":1986,"high":1987,"low":1988,"close":1989,"change":1990,"percent_change":856,"volume":1991,"transactions":9,"vwap":1989},"2025-11-18",101.5,101.9,99.14,99.22,-2.54,10109400,{"date":1993,"open":1994,"high":1995,"low":1996,"close":1997,"change":1998,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1997},"2025-11-17",102.27,102.71,101.26,101.76,-0.93,-0.91,6765400,{"date":2002,"open":2003,"high":2004,"low":2005,"close":2006,"change":2007,"percent_change":1689,"volume":2008,"transactions":9,"vwap":2006},"2025-11-14",104.4,104.62,102.63,102.69,-2.29,9709100,{"date":2010,"open":2011,"high":26,"low":2012,"close":2013,"change":375,"percent_change":1179,"volume":2014,"transactions":9,"vwap":2013},"2025-11-13",103.3,102.61,104.98,10338000,{"date":2016,"open":2017,"high":2018,"low":2019,"close":2020,"change":1343,"percent_change":638,"volume":2021,"transactions":9,"vwap":2020},"2025-11-12",102.5,104.63,102.3,104.13,7530700,{"date":2023,"open":2024,"high":2012,"low":2025,"close":2017,"change":638,"percent_change":742,"volume":2026,"transactions":9,"vwap":2017},"2025-11-11",101.4,101.33,6006800,{"date":2028,"open":1914,"high":2029,"low":2030,"close":2031,"change":818,"percent_change":818,"volume":2032,"transactions":9,"vwap":2031},"2025-11-10",101.3,98.84,100.91,8236200,{"date":2034,"open":1913,"high":2035,"low":2036,"close":2037,"change":2038,"percent_change":2039,"volume":2040,"transactions":9,"vwap":2037},"2025-11-07",100.31,98.71,100.019997,0.97,0.98,7046500,{"date":2042,"open":2043,"high":2044,"low":2045,"close":2046,"change":940,"percent_change":940,"volume":2047,"transactions":9,"vwap":2046},"2025-11-06",98.41,99.11,97.45,99.050003,6809700,{"date":2049,"open":1734,"high":1989,"low":2050,"close":1731,"change":106,"percent_change":106,"volume":2051,"transactions":9,"vwap":1731},"2025-11-05",97.73,6443300,{"date":2053,"open":2054,"high":2055,"low":2056,"close":2030,"change":121,"percent_change":121,"volume":2057,"transactions":9,"vwap":2030},"2025-11-04",98.98,99.33,98.25,6945600,{"date":2059,"open":2060,"high":2061,"low":2062,"close":2063,"change":2064,"percent_change":2065,"volume":2066,"transactions":9,"vwap":2063},"2025-11-03",100.75,100.8,98.059998,98.59,-2.13,-2.11,8031600,{"date":2068,"open":2069,"high":2070,"low":2071,"close":2072,"change":940,"percent_change":940,"volume":2073,"transactions":9,"vwap":2072},"2025-10-31",100.41,101.15,99.94,100.72,7273900,{"date":2075,"open":2076,"high":1994,"low":2077,"close":2078,"change":534,"percent_change":534,"volume":2079,"transactions":9,"vwap":2078},"2025-10-30",100.76,100.49,100.57,6834600,{"date":2081,"open":2082,"high":2083,"low":2084,"close":2085,"change":250,"percent_change":1772,"volume":2086,"transactions":9,"vwap":2085},"2025-10-29",100.62,100.94,99.72,100.3,6969100,{"date":2088,"open":2089,"high":2090,"low":1943,"close":2091,"change":22,"percent_change":1326,"volume":2092,"transactions":9,"vwap":2091},"2025-10-28",102.31,102.86,100.97,5612200,{"date":2094,"open":2095,"high":2096,"low":2097,"close":2098,"change":1295,"percent_change":2099,"volume":2100,"transactions":9,"vwap":2098},"2025-10-27",101.39,102.57,100.55,102.43,1.31,6857600,{"date":2102,"open":2103,"high":2104,"low":2105,"close":2106,"change":1264,"percent_change":2107,"volume":2108,"transactions":9,"vwap":2106},"2025-10-24",102.85,102.99,101.029999,101.11,-1.25,6798400,{"date":2110,"open":2111,"high":2112,"low":2113,"close":2114,"change":22,"percent_change":2115,"volume":2116,"transactions":9,"vwap":2114},"2025-10-23",104.29,105.49,102.34,102.39,-1.41,11114500,{"date":2118,"open":2119,"high":2120,"low":2121,"close":2122,"change":2123,"percent_change":2123,"volume":2124,"transactions":9,"vwap":2122},"2025-10-22",103.099998,105,101.52,103.85,3.95,17749300,{"date":2126,"open":2127,"high":2128,"low":2129,"close":2130,"change":21,"percent_change":21,"volume":2131,"transactions":9,"vwap":2130},"2025-10-21",99.83,100.33,99.29,99.9,8955900,{"date":2133,"open":2134,"high":2135,"low":2136,"close":2137,"change":2138,"percent_change":1622,"volume":2139,"transactions":9,"vwap":2137},"2025-10-20",99.7,101.019997,99.59,100.53,1.29,9309700,{"date":2141,"open":2142,"high":2143,"low":2144,"close":2145,"change":417,"percent_change":2146,"volume":2147,"transactions":9,"vwap":2145},"2025-10-17",97.84,99.38,97.53,99.24,1.49,6499600,{"date":2149,"open":2150,"high":2151,"low":2152,"close":2153,"change":841,"percent_change":841,"volume":2154,"transactions":9,"vwap":2153},"2025-10-16",98.010002,99.3,97.25,97.78,8221000,{"date":2156,"open":2157,"high":2158,"low":2159,"close":2160,"change":2161,"percent_change":1839,"volume":2162,"transactions":9,"vwap":2160},"2025-10-15",95.93,99.61,95.59,97.71,1.47,9149300,{"date":2164,"open":1764,"high":2165,"low":2166,"close":2167,"change":2138,"percent_change":618,"volume":2168,"transactions":9,"vwap":2167},"2025-10-14",96.41,94.53,96.24,6098000,{"date":2170,"open":2171,"high":2172,"low":2173,"close":2174,"change":407,"percent_change":282,"volume":2175,"transactions":9,"vwap":2174},"2025-10-13",95.13,95.8,94.56,94.95,7105500,{"date":2177,"open":2178,"high":2153,"low":2179,"close":2180,"change":512,"percent_change":1070,"volume":2181,"transactions":9,"vwap":2180},"2025-10-10",97.3,95.37,95.41,8056000,{"date":2183,"open":2184,"high":2185,"low":2186,"close":2187,"change":52,"percent_change":1255,"volume":2188,"transactions":9,"vwap":2187},"2025-10-09",97.18,97.66,96.68,97.28,7724300,{"date":2190,"open":1958,"high":2191,"low":1779,"close":2192,"change":818,"percent_change":2193,"volume":2194,"transactions":9,"vwap":2192},"2025-10-08",96.82,96.79,0.93,7135900,{"date":2196,"open":2197,"high":2198,"low":2199,"close":2200,"change":826,"percent_change":2201,"volume":2202,"transactions":9,"vwap":2200},"2025-10-07",96.56,96.73,95.38,95.9,-0.83,8180400,{"date":2204,"open":2205,"high":2206,"low":1966,"close":2207,"change":924,"percent_change":1765,"volume":2208,"transactions":9,"vwap":2207},"2025-10-06",97.5,97.58,96.7,7797300,{"date":2210,"open":2211,"high":2212,"low":2213,"close":2214,"change":1013,"percent_change":2215,"volume":2216,"transactions":9,"vwap":2214},"2025-10-03",96.16,98.48,96.099998,97.32,1.14,10768100,{"date":2218,"open":2219,"high":2152,"low":2220,"close":2221,"change":2222,"percent_change":1334,"volume":2223,"transactions":9,"vwap":2221},"2025-10-02",95.73,94.89,96.22,0.37,11943300,{"date":2225,"open":2226,"high":2227,"low":2228,"close":1746,"change":2229,"percent_change":2230,"volume":2231,"transactions":9,"vwap":1746},"2025-10-01",97.95,99.010002,90.69,-1.78,-1.82,22363700,{"date":2233,"open":2234,"high":2235,"low":1762,"close":2236,"change":2237,"percent_change":697,"volume":2238,"transactions":9,"vwap":2236},"2025-09-30",97.35,98.89,97.63,0.59,13273700,{"date":2240,"open":2241,"high":2212,"low":2242,"close":2243,"change":855,"percent_change":2244,"volume":2245,"transactions":9,"vwap":2243},"2025-09-29",98.11,96.8,97.040001,-1.16,12025300,{"date":2247,"open":1723,"high":2248,"low":2241,"close":2249,"change":301,"percent_change":301,"volume":2250,"transactions":9,"vwap":2249},"2025-09-26",100,98.18,8188400,{"date":2252,"open":2062,"high":2253,"low":2254,"close":2255,"change":1383,"percent_change":1383,"volume":2256,"transactions":9,"vwap":2255},"2025-09-25",98.3,96.019997,98.14,9434100,{"date":2258,"open":2153,"high":2259,"low":2260,"close":2062,"change":2222,"percent_change":146,"volume":2261,"transactions":9,"vwap":2062},"2025-09-24",98.8,96.97,14130300,{"date":2263,"open":1778,"high":2253,"low":2254,"close":2264,"change":136,"percent_change":2265,"volume":2266,"transactions":9,"vwap":2264},"2025-09-23",97.69,0.68,14592800,{"date":2268,"open":2269,"high":2270,"low":2271,"close":2272,"change":826,"percent_change":292,"volume":2273,"transactions":9,"vwap":2272},"2025-09-22",97.85,97.89,96.38,97.029999,11013300,{"date":2275,"open":1731,"high":1731,"low":1820,"close":2276,"change":522,"percent_change":1367,"volume":2277,"transactions":9,"vwap":2276},"2025-09-19",97.83,16833800,{"date":2279,"open":2280,"high":2280,"low":1906,"close":2281,"change":767,"percent_change":767,"volume":2282,"transactions":9,"vwap":2281},"2025-09-18",98.82,98.23,13867100,{"date":2284,"open":2054,"high":1914,"low":2285,"close":2286,"change":282,"percent_change":282,"volume":2287,"transactions":9,"vwap":2286},"2025-09-17",97.47,98.5,12061900,{"date":2289,"open":2290,"high":2291,"low":2292,"close":2054,"change":2293,"percent_change":2293,"volume":2294,"transactions":9,"vwap":2054},"2025-09-16",99.57,99.86,98.2,-0.89,20889900,{"date":2296,"open":2297,"high":2298,"low":2299,"close":2300,"change":2301,"percent_change":2302,"volume":2303,"transactions":9,"vwap":2300},"2025-09-15",102.81,103.11,99.68,99.87,-2.84,-2.77,12020500,{"date":2305,"open":2306,"high":2307,"low":2308,"close":1995,"change":980,"percent_change":1630,"volume":2309,"transactions":9,"vwap":1995},"2025-09-12",103.76,104.43,102.48,10541800,{"date":2311,"open":2312,"high":2313,"low":2314,"close":2315,"change":2293,"percent_change":1908,"volume":2316,"transactions":9,"vwap":2315},"2025-09-11",105.41,105.72,103.52,104.34,8283200,{"date":2318,"open":2319,"high":2320,"low":2321,"close":2322,"change":2323,"percent_change":2324,"volume":2325,"transactions":9,"vwap":2322},"2025-09-10",108,108.07,103.69,105.23,-2.86,-2.65,10385000,{"date":2327,"open":2328,"high":175,"low":2329,"close":2330,"change":2331,"percent_change":2331,"volume":2332,"transactions":9,"vwap":2330},"2025-09-09",107.89,107.88,108.089996,-0.05,5241100,{"date":2334,"open":2335,"high":2336,"low":2337,"close":2338,"change":1062,"percent_change":1742,"volume":2339,"transactions":9,"vwap":2338},"2025-09-08",107.46,108.68,106.8,108.14,7455500,{"date":2341,"open":2342,"high":2343,"low":2344,"close":2345,"change":1796,"percent_change":1796,"volume":2346,"transactions":9,"vwap":2345},"2025-09-05",107.11,108.25,106.72,107.22,4063400,{"date":2348,"open":2349,"high":2350,"low":2351,"close":2352,"change":1004,"percent_change":406,"volume":2353,"transactions":9,"vwap":2352},"2025-09-04",107.59,108.47,106.6,107.29,7355300,{"date":2355,"open":2356,"high":2357,"low":2358,"close":2359,"change":2360,"percent_change":1179,"volume":2361,"transactions":9,"vwap":2359},"2025-09-03",107,107.69,105.17,107.53,0.87,7518700,{"date":2363,"open":2364,"high":2365,"low":2366,"close":2367,"change":956,"percent_change":1013,"volume":2368,"transactions":9,"vwap":2367},"2025-09-02",105.47,106.87,104.24,106.66,7768100,{"date":2370,"open":2371,"high":2313,"low":2372,"close":2373,"change":1029,"percent_change":1004,"volume":2374,"transactions":9,"vwap":2373},"2025-08-29",105.64,104.89,105.5,4066900,{"date":2376,"open":2377,"high":2378,"low":2379,"close":2380,"change":331,"percent_change":2381,"volume":2382,"transactions":9,"vwap":2380},"2025-08-28",105.7,105.9,104.8,105.75,-0.11,3936200,{"date":2384,"open":2385,"high":2386,"low":2387,"close":2388,"change":199,"percent_change":774,"volume":2389,"transactions":9,"vwap":2388},"2025-08-27",106.43,107.010002,105.82,105.87,5706500,{"date":2391,"open":2392,"high":2393,"low":2394,"close":2395,"change":1215,"percent_change":1660,"volume":2396,"transactions":9,"vwap":2395},"2025-08-26",105.050003,106.46,104.67,106.39,5613700,{"date":2398,"open":2399,"high":2400,"low":2401,"close":2402,"change":2403,"percent_change":1325,"volume":2404,"transactions":9,"vwap":2402},"2025-08-25",106.16,106.2,105.099998,105.11,-1.06,4507500,{"date":2406,"open":2407,"high":2408,"low":2409,"close":2410,"change":752,"percent_change":2411,"volume":2412,"transactions":9,"vwap":2410},"2025-08-22",105.71,106.69,105.42,106.17,0.91,9397500,{"date":2414,"open":2415,"high":2416,"low":2417,"close":2418,"change":2419,"percent_change":2420,"volume":2421,"transactions":9,"vwap":2418},"2025-08-21",105.83,105.99,104.9,105.21,-0.84,-0.79,5926800,{"date":2423,"open":2424,"high":2425,"low":2426,"close":2427,"change":2428,"percent_change":2429,"volume":2430,"transactions":9,"vwap":2427},"2025-08-20",103.9,106.33,103.88,106.050003,2.3,2.22,6062400,{"date":2432,"open":2433,"high":2434,"low":2435,"close":2436,"change":795,"percent_change":2265,"volume":2437,"transactions":9,"vwap":2436},"2025-08-19",102.32,103.79,102.050003,103.75,5229700,{"date":2439,"open":2440,"high":2441,"low":2442,"close":2443,"change":331,"percent_change":331,"volume":2444,"transactions":9,"vwap":2443},"2025-08-18",103,103.36,102.18,103.050003,8516900,{"date":2446,"open":2447,"high":2448,"low":2449,"close":2450,"change":2451,"percent_change":2452,"volume":2453,"transactions":9,"vwap":2450},"2025-08-15",104.42,104.65,102.59,103.17,-0.98,-0.94,5342300,{"date":2455,"open":2456,"high":2457,"low":2458,"close":2459,"change":1840,"percent_change":2460,"volume":2461,"transactions":9,"vwap":2459},"2025-08-14",102.64,104.33,102.11,104.15,1.61,7246100,{"date":2463,"open":2464,"high":2465,"low":2466,"close":2017,"change":1003,"percent_change":1003,"volume":2467,"transactions":9,"vwap":2017},"2025-08-13",102.8,103.07,101.62,5859200,{"date":2469,"open":2470,"high":2471,"low":2466,"close":2456,"change":2381,"percent_change":2381,"volume":2472,"transactions":9,"vwap":2456},"2025-08-12",102.9,103.58,6446700,{"date":2474,"open":2475,"high":2476,"low":2477,"close":2478,"change":1855,"percent_change":2479,"volume":2480,"transactions":9,"vwap":2478},"2025-08-11",102.77,103.84,102.52,102.75,-0.38,4166100,{"date":2482,"open":2483,"high":2484,"low":2298,"close":2485,"change":782,"percent_change":428,"volume":2486,"transactions":9,"vwap":2485},"2025-08-08",103.27,104.46,103.14,5076200,{"date":2488,"open":2489,"high":2306,"low":2490,"close":2491,"change":585,"percent_change":585,"volume":2492,"transactions":9,"vwap":2491},"2025-08-07",103.35,101.96,102.96,5406400,{"date":2494,"open":2120,"high":2495,"low":2496,"close":2497,"change":2498,"percent_change":2499,"volume":2500,"transactions":9,"vwap":2497},"2025-08-06",105.38,101.6,102.95,-1.88,-1.79,9105300,{"date":2502,"open":2367,"high":2503,"low":2504,"close":2505,"change":1688,"percent_change":827,"volume":2506,"transactions":9,"vwap":2505},"2025-08-05",106.75,104.53,104.83,4834900,{"date":2508,"open":2371,"high":2337,"low":2509,"close":2510,"change":2511,"percent_change":2099,"volume":2512,"transactions":9,"vwap":2510},"2025-08-04",105.33,106.79,1.38,4623900,{"date":2514,"open":2515,"high":2516,"low":2517,"close":2312,"change":52,"percent_change":2518,"volume":2519,"transactions":9,"vwap":2312},"2025-08-01",104.75,106.41,104.059998,0.47,6339000,{"date":2521,"open":2522,"high":2385,"low":2523,"close":2524,"change":827,"percent_change":2525,"volume":2526,"transactions":9,"vwap":2524},"2025-07-31",106.13,104.58,104.92,-1.72,6714600,{"date":2528,"open":2393,"high":2529,"low":2530,"close":2531,"change":396,"percent_change":534,"volume":2532,"transactions":9,"vwap":2531},"2025-07-30",107.23,105.88,106.76,7165700,{"date":2534,"open":2535,"high":2536,"low":2537,"close":2538,"change":1012,"percent_change":397,"volume":2539,"transactions":9,"vwap":2538},"2025-07-29",106.68,107.25,106.099998,106.47,6352600,{"date":2541,"open":2425,"high":2542,"low":2543,"close":2544,"change":249,"percent_change":332,"volume":2545,"transactions":9,"vwap":2544},"2025-07-28",107.38,105.56,105.84,6624800,{"date":2547,"open":2548,"high":2536,"low":2549,"close":2550,"change":1796,"percent_change":1796,"volume":2551,"transactions":9,"vwap":2550},"2025-07-25",106.18,105.94,106.14,5875100,{"date":2553,"open":2554,"high":2555,"low":2556,"close":2557,"change":1413,"percent_change":2558,"volume":2559,"transactions":9,"vwap":2557},"2025-07-24",108.35,108.53,104.69,106.21,-1.44,10261500,{"date":2561,"open":2562,"high":2563,"low":2380,"close":2564,"change":2565,"percent_change":2566,"volume":2567,"transactions":9,"vwap":2564},"2025-07-23",107.059998,108.94,107.76,4.6,4.46,15115200,{"date":2569,"open":2570,"high":2571,"low":2572,"close":2572,"change":924,"percent_change":2573,"volume":2574,"transactions":9,"vwap":2572},"2025-07-22",104.23,104.56,103.16,-0.6,7924300,{"date":2576,"open":2577,"high":2578,"low":2579,"close":2580,"change":533,"percent_change":533,"volume":2581,"transactions":9,"vwap":2580},"2025-07-21",103.019997,104.96,103.010002,103.78,5528700,{"date":2583,"open":2584,"high":2585,"low":2586,"close":2587,"change":2588,"percent_change":2589,"volume":2590,"transactions":9,"vwap":2587},"2025-07-18",105.13,105.4,102.26,103.64,-1.01,-0.97,8571100,{"date":2592,"open":2593,"high":2594,"low":2006,"close":2448,"change":417,"percent_change":1389,"volume":2595,"transactions":9,"vwap":2448},"2025-07-17",102.98,104.74,9489100,{"date":2597,"open":2598,"high":2111,"low":2449,"close":2599,"change":1308,"percent_change":332,"volume":2600,"transactions":9,"vwap":2599},"2025-07-16",104.19,103.19,9259100,{"date":2602,"open":2603,"high":2604,"low":2605,"close":2606,"change":1908,"percent_change":2607,"volume":2608,"transactions":9,"vwap":2606},"2025-07-15",104.38,104.55,102.91,103.48,-0.81,7361600,{"date":2610,"open":2611,"high":2612,"low":2613,"close":2457,"change":116,"percent_change":2614,"volume":2615,"transactions":9,"vwap":2457},"2025-07-14",102.66,105.19,102.49,1.09,9819500,{"date":2617,"open":2618,"high":2618,"low":2103,"close":2619,"change":1772,"percent_change":1765,"volume":2620,"transactions":9,"vwap":2619},"2025-07-11",104.080002,103.2,5890200,{"date":2622,"open":2298,"high":2623,"low":2624,"close":2625,"change":66,"percent_change":2360,"volume":2626,"transactions":9,"vwap":2625},"2025-07-10",104.41,102.46,103.86,7225100,{"date":2628,"open":2497,"high":2629,"low":2496,"close":2491,"change":667,"percent_change":2630,"volume":2631,"transactions":9,"vwap":2491},"2025-07-09",103.21,0.54,6241000,{"date":2633,"open":2314,"high":2634,"low":2635,"close":2636,"change":386,"percent_change":1580,"volume":2637,"transactions":9,"vwap":2636},"2025-07-08",104.16,101.56,102.41,7750900,{"date":2639,"open":2004,"high":2640,"low":2641,"close":2642,"change":774,"percent_change":1420,"volume":2643,"transactions":9,"vwap":2642},"2025-07-07",104.7,103.29,103.83,5892100,{"date":2645,"open":2646,"high":2647,"low":2606,"close":2648,"change":2649,"percent_change":687,"volume":2650,"transactions":9,"vwap":2648},"2025-07-03",104.47,104.5,104.32,0.69,2931100,{"date":2652,"open":2653,"high":2654,"low":2655,"close":2656,"change":2657,"percent_change":2658,"volume":2659,"transactions":9,"vwap":2656},"2025-07-02",104.73,105.39,102.67,103.63,-1.15,-1.1,6514700,{"date":2661,"open":2662,"high":2663,"low":2664,"close":2665,"change":2666,"percent_change":2667,"volume":2668,"transactions":9,"vwap":2665},"2025-07-01",107.36,107.5,103.95,104.78,-2.63,-2.45,8531000,{"date":2670,"open":2671,"high":2359,"low":2672,"close":2673,"change":271,"percent_change":1256,"volume":2674,"transactions":9,"vwap":2673},"2025-06-30",106.5,106.25,107.41,7006500,{"date":2676,"open":2653,"high":2677,"low":2004,"close":2678,"change":2679,"percent_change":2680,"volume":2681,"transactions":9,"vwap":2678},"2025-06-27",107.050003,106.53,1.95,1.86,15637200,{"date":2683,"open":2684,"high":2685,"low":2634,"close":2523,"change":396,"percent_change":1968,"volume":2686,"transactions":9,"vwap":2523},"2025-06-26",104.57,105.2,5071500,{"date":2688,"open":2689,"high":2690,"low":2691,"close":2111,"change":428,"percent_change":893,"volume":2692,"transactions":9,"vwap":2111},"2025-06-25",104.14,105.089996,104.010002,5691700,{"date":2694,"open":2695,"high":2696,"low":2435,"close":2697,"change":2698,"percent_change":2699,"volume":2700,"transactions":9,"vwap":2697},"2025-06-24",102.74,104.3,104.12,1.76,1.72,7160500,{"date":2702,"open":2703,"high":2704,"low":1732,"close":2705,"change":2706,"percent_change":1504,"volume":2707,"transactions":9,"vwap":2705},"2025-06-23",101.45,102.4,102.36,1.06,6203300,{"date":2709,"open":2466,"high":2710,"low":2711,"close":2029,"change":1796,"percent_change":1796,"volume":2712,"transactions":9,"vwap":2029},"2025-06-20",102.29,101.24,11349500,{"date":2714,"open":2715,"high":1994,"low":2716,"close":2717,"change":291,"percent_change":1810,"volume":2718,"transactions":9,"vwap":2717},"2025-06-18",101.81,100.84,101.37,5188700,{"date":2720,"open":2721,"high":2636,"low":2722,"close":1937,"change":2723,"percent_change":2723,"volume":2724,"transactions":9,"vwap":1937},"2025-06-17",101.32,101.2,0.24,6858000,{"date":2726,"open":2727,"high":2704,"low":2728,"close":2729,"change":2730,"percent_change":2730,"volume":2731,"transactions":9,"vwap":2729},"2025-06-16",100.68,100.34,101.49,1.75,9288200,{"date":2733,"open":2734,"high":1930,"low":2735,"close":2736,"change":2737,"percent_change":260,"volume":2738,"transactions":9,"vwap":2736},"2025-06-13",98.19,98,99.74,1.18,10330800,{"date":2740,"open":2741,"high":2742,"low":2062,"close":2743,"change":2419,"percent_change":1908,"volume":2744,"transactions":9,"vwap":2743},"2025-06-12",99.49,99.58,98.56,9101200,{"date":2746,"open":2747,"high":2748,"low":2749,"close":2750,"change":106,"percent_change":106,"volume":2751,"transactions":9,"vwap":2750},"2025-06-11",99.16,100.080002,98.78,99.4,8453700,{"date":2753,"open":2754,"high":2755,"low":1922,"close":1914,"change":2756,"percent_change":2756,"volume":2757,"transactions":9,"vwap":1914},"2025-06-10",100.24,100.46,-0.7,8711400,{"date":2759,"open":2760,"high":2761,"low":2762,"close":2763,"change":1265,"percent_change":2764,"volume":2765,"transactions":9,"vwap":2763},"2025-06-09",101.46,101.54,99.62,100.040001,-2.01,8560600,{"date":2767,"open":2443,"high":2768,"low":1945,"close":2769,"change":1727,"percent_change":2770,"volume":2771,"transactions":9,"vwap":2769},"2025-06-06",105.78,102.089996,-0.72,9114400,{"date":2773,"open":2491,"high":2774,"low":2775,"close":2776,"change":126,"percent_change":1334,"volume":2777,"transactions":9,"vwap":2776},"2025-06-05",103.24,102.13,102.83,8242700,{"date":2779,"open":2450,"high":2780,"low":2704,"close":2098,"change":250,"percent_change":2781,"volume":2782,"transactions":9,"vwap":2098},"2025-06-04",103.49,-0.65,5682000,{"date":2784,"open":2785,"high":2786,"low":2433,"close":2119,"change":2787,"percent_change":2788,"volume":2789,"transactions":9,"vwap":2119},"2025-06-03",104,104.2,-1.07,-1.03,8429800,{"date":2791,"open":2504,"high":2792,"low":2793,"close":2794,"change":2795,"percent_change":1069,"volume":2796,"transactions":9,"vwap":2794},"2025-06-02",105.26,102.82,104.17,-1.09,5005100,{"date":2798,"open":2799,"high":2800,"low":2801,"close":2792,"change":879,"percent_change":38,"volume":2802,"transactions":9,"vwap":2792},"2025-05-30",104.52,105.37,104.089996,10524900,{"date":2804,"open":2647,"high":2120,"low":2805,"close":2647,"change":111,"percent_change":111,"volume":2806,"transactions":9,"vwap":2647},"2025-05-29",103.87,7128900,{"date":2808,"open":2809,"high":2313,"low":2810,"close":2811,"change":1613,"percent_change":1630,"volume":2812,"transactions":9,"vwap":2811},"2025-05-28",104.26,103.5,104.51,6364700,{"date":2814,"open":2815,"high":2816,"low":2817,"close":2410,"change":2818,"percent_change":2819,"volume":2820,"transactions":9,"vwap":2410},"2025-05-27",105.36,106.67,105.22,1.67,1.6,6910700,{"date":2822,"open":2625,"high":2823,"low":2471,"close":2647,"change":2824,"percent_change":2824,"volume":2825,"transactions":9,"vwap":2647},"2025-05-23",104.87,0,5205900,{"date":2827,"open":2786,"high":2120,"low":2828,"close":2647,"change":1003,"percent_change":2829,"volume":2830,"transactions":9,"vwap":2647},"2025-05-22",103.57,-0.13,7715900,{"date":2832,"open":2833,"high":2562,"low":2834,"close":2835,"change":2836,"percent_change":2229,"volume":2837,"transactions":9,"vwap":2835},"2025-05-21",106.42,104.37,104.64,-1.9,8076000,{"date":2839,"open":2840,"high":2816,"low":2841,"close":2842,"change":331,"percent_change":2381,"volume":2843,"transactions":9,"vwap":2842},"2025-05-20",106.3,105.3,106.54,7906900,{"date":2845,"open":2846,"high":2344,"low":2847,"close":2367,"change":1122,"percent_change":1405,"volume":2848,"transactions":9,"vwap":2367},"2025-05-19",105.69,105.52,7933900,{"date":2850,"open":2851,"high":2852,"low":2853,"close":2854,"change":2737,"percent_change":116,"volume":2855,"transactions":9,"vwap":2854},"2025-05-16",105.44,106.24,104.72,106.040001,7292800,{"date":2857,"open":2629,"high":2858,"low":2859,"close":2860,"change":2861,"percent_change":2680,"volume":2862,"transactions":9,"vwap":2860},"2025-05-15",105.059998,102.78,104.86,1.91,6941100,{"date":2864,"open":2104,"high":2606,"low":2096,"close":2497,"change":2824,"percent_change":2824,"volume":2865,"transactions":9,"vwap":2497},"2025-05-14",5738400,{"date":2867,"open":2599,"high":2868,"low":2586,"close":2497,"change":1383,"percent_change":1383,"volume":2869,"transactions":9,"vwap":2497},"2025-05-13",103.68,7066900,{"date":2871,"open":2604,"high":2604,"low":1921,"close":2872,"change":585,"percent_change":585,"volume":2873,"transactions":9,"vwap":2872},"2025-05-12",102.87,6974200,{"date":2875,"open":2876,"high":2877,"low":2878,"close":2090,"change":2879,"percent_change":187,"volume":2880,"transactions":9,"vwap":2090},"2025-05-09",102.97,103.66,102.53,-0.43,3609500,{"date":2882,"open":2584,"high":2883,"low":2884,"close":2641,"change":1519,"percent_change":2558,"volume":2885,"transactions":9,"vwap":2641},"2025-05-08",105.74,103.22,5274900,{"date":2887,"open":2888,"high":2392,"low":2642,"close":2379,"change":2265,"percent_change":1551,"volume":2889,"transactions":9,"vwap":2379},"2025-05-07",104.49,4392600,{"date":2891,"open":2892,"high":2646,"low":2119,"close":2697,"change":331,"percent_change":331,"volume":2893,"transactions":9,"vwap":2697},"2025-05-06",103.32,6123100,{"date":2895,"open":2896,"high":2897,"low":2898,"close":2366,"change":1773,"percent_change":1772,"volume":2899,"transactions":9,"vwap":2366},"2025-05-05",104.54,104.81,103.54,4822600,{"date":2901,"open":2120,"high":2902,"low":2903,"close":2904,"change":2905,"percent_change":2906,"volume":2907,"transactions":9,"vwap":2904},"2025-05-02",105.54,104.28,104.93,1.74,1.69,7363300,{"date":2909,"open":2910,"high":2642,"low":2911,"close":2599,"change":141,"percent_change":941,"volume":2912,"transactions":9,"vwap":2599},"2025-05-01",102.76,101.51,8206100,{"date":2914,"open":2113,"high":2915,"low":2760,"close":2872,"change":239,"percent_change":239,"volume":2916,"transactions":9,"vwap":2872},"2025-04-30",103.12,6702600,{"date":2918,"open":2704,"high":2619,"low":2466,"close":2695,"change":1335,"percent_change":667,"volume":2919,"transactions":9,"vwap":2695},"2025-04-29",5478700,{"date":2921,"open":2017,"high":2497,"low":1986,"close":2442,"change":1968,"percent_change":534,"volume":2922,"transactions":9,"vwap":2442},"2025-04-28",7816000,{"date":2924,"open":2095,"high":2925,"low":2926,"close":1987,"change":879,"percent_change":2927,"volume":2928,"transactions":9,"vwap":1987},"2025-04-25",102.15,100.82,0.75,5413000,{"date":2930,"open":2931,"high":2932,"low":2933,"close":2934,"change":2429,"percent_change":2935,"volume":2936,"transactions":9,"vwap":2934},"2025-04-24",99.029999,101.68,98.93,101.14,2.24,8984500,{"date":2938,"open":2248,"high":2939,"low":2940,"close":2941,"change":2942,"percent_change":2943,"volume":2944,"transactions":9,"vwap":2941},"2025-04-23",102.37,98.43,98.92,3.87,4.07,12865200,{"date":179,"open":2946,"high":1823,"low":2947,"close":2948,"change":574,"percent_change":1660,"volume":2949,"transactions":9,"vwap":2948},93.9,93.35,95.050003,8611000]