[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CCB":3,"homepage-market-summary":31,"stock-historical-CCB":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"CCB","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},"Coastal Financial Corporation","Nasdaq",null,"STATE COMMERCIAL BANKS","Coastal Financial Corp is a bank holding company. Through its subsidiaries, the company conducts its business in three reportable segments which include, Community Bank, CCBX, and Treasury and Administration. The Community Bank segment includes all community banking activities, with a primary focus on providing various banking products and services to consumers and small to medium-sized businesses. The CCBX segment provides Banking as a Service (BaaS) that allows its broker dealers and digital financial service partners to offer their customers banking services, and the Treasury and administration segment includes treasury management, overall administration, and all other aspects of the company.","483","Everett, WA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},40.17,41.07,41.53,38.83,40.54,-0.37,-0.91,350622.744136,8736,39.7806,120.050003,35.56,171828.29127819522,5.5,2063,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":174,"page":47,"page_size":175,"total_pages":47,"summary":176,"data":181},365,1000,{"period_high":26,"period_low":27,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},155915,56908901.110827,-53.76,"2025-04-22",[182,183,193,204,213,222,233,244,255,266,277,287,298,307,318,329,339,350,360,371,381,392,403,413,424,435,446,454,464,475,485,496,506,515,526,537,546,557,567,578,588,599,608,619,630,641,652,663,674,684,694,704,715,726,737,746,754,763,768,775,782,791,799,807,814,823,832,840,849,857,866,874,883,892,900,909,916,925,933,940,948,955,962,969,976,985,992,1001,1009,1017,1026,1034,1043,1051,1058,1065,1072,1081,1088,1097,1105,1111,1118,1126,1133,1140,1148,1155,1160,1169,1178,1184,1192,1200,1205,1214,1223,1231,1237,1244,1250,1257,1264,1271,1279,1287,1294,1299,1306,1315,1323,1332,1340,1349,1356,1365,1374,1381,1389,1396,1404,1413,1421,1426,1433,1440,1448,1457,1465,1473,1481,1490,1498,1506,1514,1522,1529,1538,1546,1555,1562,1569,1578,1585,1593,1601,1610,1618,1627,1633,1641,1649,1657,1665,1672,1680,1689,1698,1706,1713,1721,1728,1733,1741,1749,1757,1765,1773,1780,1787,1792,1801,1809,1817,1824,1831,1838,1847,1856,1865,1872,1881,1890,1897,1905,1913,1920,1927,1933,1941,1949,1957,1963,1970,1978,1987,1994,2002,2010,2017,2025,2032,2041,2050,2058,2066,2073,2081,2089,2098,2103,2110,2118,2126,2135,2142,2150,2157,2163,2167,2176,2183,2191,2198,2207,2213,2222,2229,2238,2247,2253,2262,2269,2276,2285,2294,2301,2308,2315,2322,2329,2336,2343,2349,2355,2362,2367,2374,2381,2386,2394,2402,2409,2415,2422,2430,2436,2444,2450,2457,2464,2472,2480,2487,2493,2499,2507,2515,2522,2530,2539,2546,2553,2558,2566,2575,2582,2590,2599,2606,2613,2621,2626,2633,2641,2649,2655,2662,2670,2676,2684,2692,2698,2704,2709,2716,2724,2731,2737,2744,2753,2759,2765,2773,2780,2787,2793,2799,2806,2814,2823,2832,2839,2847,2855,2863,2871,2879,2887,2894,2900,2909,2916,2924,2932,2940,2948,2954,2961,2967,2971,2974,2981,2986,2994,3001,3009,3015,3022,3030,3038,3043,3049,3053,3059],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":184,"open":185,"high":186,"low":187,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",40.03,40.89,39.04,0.6,1.5,310908.555645,9718,40.2153,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",39.98,40.6025,39.385,39.94,-0.04,-0.1,294418.515132,10530,39.9551,{"date":205,"open":206,"high":207,"low":206,"close":195,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-29",37.5,40.14,2.435,6.49,356269.492414,12150,39.2035,{"date":214,"open":215,"high":215,"low":27,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-28",43.39,37.545,-7.275,-16.23,776359.524796,17082,37.7405,{"date":223,"open":224,"high":225,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-25",43.75,45.215,43.42,44.82,1.2,2.75,183835.912696,7037,44.5505,{"date":234,"open":235,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-24",44.2,44.5,43.49,43.62,-0.29,-0.66,197695.594007,6285,43.8129,{"date":245,"open":246,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-23",45.12,45.34,43.84,43.91,-1.18,-2.62,94655.157562,5172,44.3649,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-22",45.76,45.97,44.63,45.09,-0.05,-0.11,141646.70868,6442,45.1529,{"date":267,"open":268,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-21",46.01,46.5,45.07,45.14,-0.83,-1.81,117063.775603,6033,45.4934,{"date":278,"open":279,"high":280,"low":281,"close":258,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-18",45.93,46.27,45.41,-0.03,-0.07,321201.75612,6335,45.9162,{"date":288,"open":289,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-17",46.19,46.64,45.39,46,0.59,1.3,136465.343541,6489,45.9391,{"date":299,"open":300,"high":301,"low":227,"close":281,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-16",46.77,46.885,-1.44,-3.07,293219.274574,9034,45.9136,{"date":308,"open":309,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-15",47.77,47.875,46.51,46.85,-1.19,-2.48,167287.552264,7676,46.9491,{"date":319,"open":320,"high":321,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-14",47.19,48.785,46.94,48.04,0.58,1.22,180140.436592,8925,48.0137,{"date":330,"open":331,"high":331,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-11",48.96,47.09,47.46,-0.59,-1.23,160014.658486,7102,47.488,{"date":340,"open":341,"high":342,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-10",47.4,48.215,46.3401,48.05,0.62,1.31,176237.092229,7865,47.7019,{"date":351,"open":352,"high":353,"low":292,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-09",49.08,49.789,47.43,-2.04,-4.12,239781.897834,8722,47.1146,{"date":361,"open":362,"high":363,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-08",50.33,50.78,49.3,49.47,-0.86,-1.71,161167.411428,7159,49.8105,{"date":372,"open":373,"high":374,"low":375,"close":362,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-04",48.68,50.73,48.11,1.14,2.32,198487.974127,7978,49.9134,{"date":382,"open":383,"high":384,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-03",49.2,50.055,48.4,49.19,0.67,1.38,134543.279745,6703,49.226,{"date":393,"open":394,"high":395,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-02",47.605,48.8,47.07,48.52,1.35,2.86,174546.056331,6398,48.3381,{"date":404,"open":405,"high":406,"low":407,"close":408,"change":108,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-01",46.53,47.6943,45.95,47.17,0.13,149804.584685,6388,47.2073,{"date":414,"open":415,"high":416,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-31",48.47,49.25,46.86,47.11,-1.37,-2.83,160099.891598,6065,47.4249,{"date":425,"open":426,"high":427,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-28",47.13,48.7044,47.085,48.48,1.74,3.72,199301.847356,5312,48.1753,{"date":436,"open":437,"high":438,"low":439,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-27",46.38,47.63,46.3,46.74,-0.12,-0.26,142562.83847,3464,46.9091,{"date":447,"open":448,"high":449,"low":269,"close":417,"change":450,"percent_change":240,"volume":451,"transactions":452,"vwap":453},"2026-08-26",46.97,48.155,-0.31,108523.167128,4290,46.9838,{"date":455,"open":456,"high":457,"low":458,"close":408,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-25",46.61,47.73,46.4,0.21,0.45,142712.271273,5177,47.1898,{"date":465,"open":466,"high":467,"low":468,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-24",46.21,47.035,45.75,46.96,0.685,1.48,124995.467185,4561,46.6415,{"date":476,"open":477,"high":478,"low":479,"close":480,"change":481,"percent_change":148,"volume":482,"transactions":483,"vwap":484},"2026-08-21",46.42,47.615,45.24,46.275,0.175,135341.861883,3934,46.2294,{"date":486,"open":487,"high":488,"low":489,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-20",47.36,47.655,45.32,46.1,-1.39,-2.93,201793.11387,7199,46.0156,{"date":497,"open":498,"high":498,"low":499,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-19",49.46,47.25,47.49,-2.05,-4.14,185414.721541,5372,48.014,{"date":507,"open":365,"high":508,"low":509,"close":510,"change":188,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-18",50.96,49.15,49.54,1.23,175418.728118,6384,49.7482,{"date":516,"open":517,"high":518,"low":519,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-17",52.55,52.8,48.42,48.94,-3.53,-6.73,274001.664404,6820,49.8344,{"date":527,"open":528,"high":529,"low":530,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-14",50.67,52.68,50.5,52.47,1.84,3.63,208214.80914,5163,51.8473,{"date":538,"open":539,"high":540,"low":539,"close":541,"change":346,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-13",49.89,51.8816,50.63,2.66,229122.806347,8611,50.8217,{"date":547,"open":548,"high":549,"low":550,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-12",51.75,52.25,49.11,49.32,-2.54,-4.9,223078.241391,6760,50.0057,{"date":558,"open":415,"high":559,"low":560,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-11",53.02,48.45,51.86,3.25,6.69,505047.24743,10237,51.8611,{"date":568,"open":569,"high":570,"low":571,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-10",47,48.74,46.52,48.61,3.27,7.21,525456.67595,10643,47.9404,{"date":579,"open":580,"high":581,"low":582,"close":247,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-07",43.97,45.85,43.509,1.41,3.21,272977.513367,6980,45.062,{"date":589,"open":590,"high":591,"low":592,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-06",44.14,45.294,43,43.93,-0.22,-0.5,346515.011077,7553,43.9423,{"date":600,"open":249,"high":292,"low":601,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-08-05",43.8292,44.15,0.1,0.23,536834.329837,10771,44.8026,{"date":609,"open":610,"high":611,"low":612,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-08-04",42.84,44.86,42.8301,44.05,1.42,3.33,522907.496633,10735,44.2078,{"date":620,"open":621,"high":622,"low":623,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-08-03",41.05,43.09,40.5,42.63,1.64,4,647126.407654,13130,42.212,{"date":631,"open":632,"high":633,"low":634,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-31",39.72,44,37.65,40.99,1.08,2.71,1509765.764978,27149,40.6944,{"date":642,"open":643,"high":644,"low":645,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-30",55,56.4,36.61,39.91,-30.75,-43.52,2050663.610105,32703,40.4437,{"date":653,"open":654,"high":655,"low":656,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-29",72.18,73.75,70.48,70.66,-2.34,-3.21,173561.867973,5951,72.069,{"date":664,"open":665,"high":666,"low":667,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-28",72.95,73.505,71.85,73,0.63,0.87,131107.993859,5053,72.5271,{"date":675,"open":676,"high":677,"low":678,"close":679,"change":680,"percent_change":123,"volume":681,"transactions":682,"vwap":683},"2026-07-27",72.82,74,71.98,72.37,0.18,95546.678564,3603,72.7123,{"date":685,"open":686,"high":687,"low":688,"close":689,"change":133,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-24",72.34,73.5,71.91,72.19,1.09,179935.07548,5987,72.7509,{"date":695,"open":696,"high":696,"low":697,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-23",76.02,70.775,71.41,-6.14,-7.92,270250.035122,7956,72.2085,{"date":705,"open":706,"high":707,"low":708,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-22",77.43,77.78,76.25,77.55,0.3,0.39,131454.961034,5766,77.125,{"date":716,"open":717,"high":718,"low":719,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":724,"vwap":725},"2026-07-21",77.63,78.5,76.8,77.25,-0.75,-0.96,107872.503799,4127,77.3304,{"date":727,"open":728,"high":729,"low":730,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":735,"vwap":736},"2026-07-20",78.86,79.7,77.215,78,-0.98,-1.24,98623.209634,5218,77.9543,{"date":738,"open":739,"high":740,"low":741,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":742},"2026-07-17",80.68,82.24,78.87,78.98,-2.9,-3.54,110600,{"date":747,"open":748,"high":749,"low":748,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-07-16",79.28,82.79,81.88,2.99,3.79,89200,{"date":755,"open":756,"high":757,"low":758,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":759},"2026-07-15",79.43,80.62,78.355,78.89,0.04,0.05,81300,{"date":764,"open":731,"high":765,"low":731,"close":766,"change":123,"percent_change":143,"volume":767,"transactions":9,"vwap":766},"2026-07-14",79.58,78.85,81400,{"date":769,"open":770,"high":729,"low":771,"close":772,"change":409,"percent_change":773,"volume":774,"transactions":9,"vwap":772},"2026-07-13",78.75,77.77,78.6,0.17,79400,{"date":776,"open":766,"high":777,"low":731,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-07-10",79,78.47,-0.06,-0.08,90600,{"date":783,"open":784,"high":785,"low":786,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-07-09",76.59,78.82,76.505,78.53,2.11,2.76,78700,{"date":792,"open":793,"high":793,"low":794,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-07-08",77.32,75.9,76.42,-1.57,-2.01,82700,{"date":800,"open":801,"high":802,"low":803,"close":804,"change":805,"percent_change":313,"volume":806,"transactions":9,"vwap":804},"2026-07-07",79.52,79.66,76.4,77.99,-0.94,106800,{"date":808,"open":809,"high":810,"low":811,"close":812,"change":324,"percent_change":160,"volume":813,"transactions":9,"vwap":812},"2026-07-06",78.059998,79.16,76.73,78.93,102900,{"date":815,"open":816,"high":817,"low":818,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-07-02",80.16,80.65,77.71,78.35,-1.49,-1.87,101700,{"date":824,"open":825,"high":826,"low":827,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-07-01",77.72,80.23,77.255,79.84,2.33,3.01,111400,{"date":833,"open":834,"high":835,"low":836,"close":837,"change":838,"percent_change":39,"volume":839,"transactions":9,"vwap":837},"2026-06-30",77.23,78.089996,76.67,77.51,0.56,86500,{"date":841,"open":842,"high":843,"low":844,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-06-29",77.42,77.53,75.85,76.95,-0.3,-0.39,102500,{"date":850,"open":851,"high":852,"low":853,"close":720,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":720},"2026-06-26",76.65,78.51,75.59,0.7,0.91,359500,{"date":858,"open":859,"high":860,"low":861,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-06-25",74.87,77.2,74.625,76.55,1.68,2.24,123500,{"date":867,"open":868,"high":869,"low":870,"close":859,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":859},"2026-06-24",74.21,75,74.043999,1.26,1.71,90900,{"date":875,"open":876,"high":877,"low":878,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-06-23",72.010002,73.8,71.505,73.61,1.55,2.15,98300,{"date":884,"open":885,"high":886,"low":887,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-06-22",71.46,72.355,69.9,72.059998,0.41,0.57,108000,{"date":893,"open":894,"high":895,"low":896,"close":897,"change":346,"percent_change":898,"volume":899,"transactions":9,"vwap":897},"2026-06-18",71.45,72.32,70.575,71.65,1.86,193400,{"date":901,"open":902,"high":903,"low":904,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-06-17",71.54,72.88,69.45,70.34,-1.64,-2.28,128000,{"date":910,"open":894,"high":911,"low":912,"close":678,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":678},"2026-06-16",72,70.97,0.94,1.32,104400,{"date":917,"open":918,"high":919,"low":920,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-06-15",73.88,74.98,70.78,71.040001,-2.49,-3.39,95900,{"date":926,"open":927,"high":928,"low":927,"close":929,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":929},"2026-06-12",72.21,73.7,73.53,1.54,2.14,75700,{"date":934,"open":935,"high":936,"low":937,"close":938,"change":387,"percent_change":913,"volume":939,"transactions":9,"vwap":938},"2026-06-11",71.49,72.23,70.010002,71.99,97600,{"date":941,"open":942,"high":943,"low":921,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-06-10",72.44,73.67,71.32,-0.43,-0.6,105100,{"date":949,"open":950,"high":951,"low":950,"close":952,"change":953,"percent_change":83,"volume":954,"transactions":9,"vwap":952},"2026-06-09",71.12,73.435,71.75,0.95,89700,{"date":956,"open":957,"high":902,"low":958,"close":959,"change":838,"percent_change":960,"volume":961,"transactions":9,"vwap":959},"2026-06-08",70.68,70.32,70.8,0.8,57500,{"date":963,"open":964,"high":965,"low":966,"close":967,"change":199,"percent_change":779,"volume":968,"transactions":9,"vwap":967},"2026-06-05",70.17,71.17,69.53,70.24,84700,{"date":970,"open":971,"high":972,"low":971,"close":973,"change":974,"percent_change":533,"volume":975,"transactions":9,"vwap":973},"2026-06-04",68.93,70.59,70.28,2.46,87000,{"date":977,"open":978,"high":979,"low":980,"close":981,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":981},"2026-06-03",70.019997,70.255,67.5,67.82,-2.85,-4.03,133700,{"date":986,"open":987,"high":988,"low":989,"close":990,"change":991,"percent_change":805,"volume":939,"transactions":9,"vwap":990},"2026-06-02",70.94,71.69,70.11,70.67,-0.67,{"date":993,"open":994,"high":995,"low":996,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-06-01",70.87,71.805,68.87,71.34,0.16,0.22,109100,{"date":1002,"open":1003,"high":1004,"low":1005,"close":1006,"change":345,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1006},"2026-05-29",70.56,71.22,69.68,71.18,0.88,123800,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1003,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1003},"2026-05-28",70.51,70.985,69.78,-0.245,-0.35,93300,{"date":1018,"open":1019,"high":1020,"low":1021,"close":1022,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1022},"2026-05-27",71.72,72.555,70.49,70.805,-0.465,-0.65,75200,{"date":1027,"open":1028,"high":1029,"low":1028,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-05-26",69.99,71.673,71.27,1.61,2.31,209400,{"date":1035,"open":1036,"high":1037,"low":1038,"close":1039,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1039},"2026-05-22",70.43,70.99,69.59,69.66,-0.61,-0.87,121700,{"date":1044,"open":1045,"high":1046,"low":1047,"close":1048,"change":450,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1048},"2026-05-21",70.089996,70.875,69.040001,70.27,-0.44,150400,{"date":1052,"open":1053,"high":959,"low":1054,"close":1055,"change":863,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1055},"2026-05-20",68.9,68.16,70.58,2.44,157200,{"date":1059,"open":1039,"high":1060,"low":1061,"close":1053,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1053},"2026-05-19",70.26,68.67,-0.81,-1.16,95600,{"date":1066,"open":1067,"high":1068,"low":1067,"close":1069,"change":294,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1069},"2026-05-18",68.38,70.39,69.71,1.9,119400,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1077,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2026-05-15",69.47,69.875,68.040001,68.41,-1.3,-1.86,108800,{"date":1082,"open":1083,"high":1084,"low":1083,"close":1069,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1069},"2026-05-14",68.63,70.2,1.485,2.18,169100,{"date":1089,"open":1090,"high":1091,"low":1092,"close":1093,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1093},"2026-05-13",69.41,69.85,66.5,68.225,-2.065,-2.94,238100,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1102,"change":1049,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1102},"2026-05-12",70.73,70.98,67.92,70.29,-0.62,192900,{"date":1106,"open":1107,"high":1107,"low":1048,"close":1099,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1099},"2026-05-11",72.86,-2.13,-2.92,260700,{"date":1112,"open":1113,"high":1114,"low":911,"close":1107,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1107},"2026-05-08",74.7,75.66,-2,-2.67,168000,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1123,"change":1124,"percent_change":441,"volume":1125,"transactions":9,"vwap":1123},"2026-05-07",75.07,75.865,74.44,74.86,-0.09,162500,{"date":1127,"open":1123,"high":1128,"low":1129,"close":1130,"change":459,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1130},"2026-05-06",75.93,74.2,74.95,0.28,198300,{"date":1134,"open":877,"high":1135,"low":1136,"close":1137,"change":1138,"percent_change":189,"volume":1139,"transactions":9,"vwap":1137},"2026-05-05",75.31,73.59,74.74,1.105,126800,{"date":1141,"open":1142,"high":731,"low":1143,"close":1144,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1144},"2026-05-04",75.395,73.35,73.635,-2.755,-3.61,175600,{"date":1149,"open":1150,"high":1151,"low":677,"close":1152,"change":1153,"percent_change":90,"volume":1154,"transactions":9,"vwap":1152},"2026-05-01",75.62,76.645,76.39,0.77,198000,{"date":1156,"open":1157,"high":1158,"low":1157,"close":1150,"change":1124,"percent_change":441,"volume":1159,"transactions":9,"vwap":1150},"2026-04-30",75.010002,76.79,210900,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1165,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1165},"2026-04-29",82.68,83.5,74.38,75.71,-10.97,-12.66,551300,{"date":1170,"open":1171,"high":1172,"low":1173,"close":1174,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1174},"2026-04-28",83.68,87.33,83.49,86.68,3.4,4.08,175400,{"date":1179,"open":1180,"high":1181,"low":1180,"close":1182,"change":103,"percent_change":511,"volume":1183,"transactions":9,"vwap":1182},"2026-04-27",82.059998,84.32,83.28,80500,{"date":1185,"open":1186,"high":1186,"low":1187,"close":1188,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1188},"2026-04-24",83.88,81.955,82.27,-1.62,-1.93,90000,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1197,"change":788,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1197},"2026-04-23",81.78,83.91,81.215,83.89,2.58,91200,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1194,"change":199,"percent_change":261,"volume":882,"transactions":9,"vwap":1194},"2026-04-22",82.4,83.255,81.14,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1210,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1210},"2026-04-21",82.71,83.86,81.014999,81.82,-0.885,-1.07,156100,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1219,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1219},"2026-04-20",82.92,84.76,82.3,82.705,-0.585,-0.7,147700,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1228,"change":1229,"percent_change":153,"volume":1230,"transactions":9,"vwap":1228},"2026-04-17",84.88,85.88,83,83.29,0.29,211600,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1227,"change":239,"percent_change":1015,"volume":1236,"transactions":9,"vwap":1227},"2026-04-16",83.37,84.15,82.5,135400,{"date":1238,"open":1239,"high":1240,"low":1239,"close":1228,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1228},"2026-04-15",82.040001,83.845,1.25,1.52,83300,{"date":1245,"open":1188,"high":1246,"low":1247,"close":1239,"change":1015,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1239},"2026-04-14",83.18,81.91,-0.42,79600,{"date":1251,"open":1252,"high":1253,"low":1254,"close":1255,"change":1229,"percent_change":153,"volume":1256,"transactions":9,"vwap":1255},"2026-04-13",81.83,82.86,81.010002,82.39,126000,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1262,"change":1103,"percent_change":721,"volume":1263,"transactions":9,"vwap":1262},"2026-04-10",82.31,82.505,80.89,82.099998,109800,{"date":1265,"open":1266,"high":1267,"low":1268,"close":1269,"change":325,"percent_change":189,"volume":1270,"transactions":9,"vwap":1269},"2026-04-09",80.91,83.575,80.43,82.72,163300,{"date":1272,"open":1273,"high":1274,"low":1273,"close":1275,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1275},"2026-04-08",81,83.495,81.5,2.09,2.63,278500,{"date":1280,"open":1281,"high":1282,"low":1283,"close":1284,"change":1285,"percent_change":68,"volume":1286,"transactions":9,"vwap":1284},"2026-04-07",78.52,79.645,77.35,79.41,0.71,94500,{"date":1288,"open":1283,"high":1289,"low":1290,"close":1291,"change":1292,"percent_change":83,"volume":1293,"transactions":9,"vwap":1291},"2026-04-06",79.47,76.99,78.7,1.04,135800,{"date":1295,"open":869,"high":1296,"low":1164,"close":1297,"change":39,"percent_change":953,"volume":1298,"transactions":9,"vwap":1297},"2026-04-02",77.81,77.66,93800,{"date":1300,"open":836,"high":1301,"low":1302,"close":1303,"change":1304,"percent_change":690,"volume":1305,"transactions":9,"vwap":1303},"2026-04-01",78.76,76.45,76.93,0.83,99700,{"date":1307,"open":1308,"high":1309,"low":1310,"close":1311,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1311},"2026-03-31",75.26,76.44,73.931,76.099998,1.87,2.52,265100,{"date":1316,"open":1317,"high":1318,"low":1319,"close":1320,"change":1321,"percent_change":376,"volume":1322,"transactions":9,"vwap":1320},"2026-03-30",73.62,74.64,73.2,74.23,0.84,88700,{"date":1324,"open":1325,"high":1326,"low":1327,"close":1328,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1328},"2026-03-27",74.42,74.52,73.25,73.39,-1.47,-1.96,92200,{"date":1333,"open":1334,"high":1335,"low":1336,"close":1123,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1123},"2026-03-26",75.019997,76.19,74.29,-1.29,-1.69,92800,{"date":1341,"open":1342,"high":1343,"low":1344,"close":1345,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1345},"2026-03-25",77.88,78.95,75.099998,76.15,-0.69,-0.9,105800,{"date":1350,"open":1351,"high":718,"low":1352,"close":1353,"change":239,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1353},"2026-03-24",76.41,75.94,76.84,-0.38,100100,{"date":1357,"open":1358,"high":1359,"low":1360,"close":1361,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1361},"2026-03-23",77,79.5,75.86,77.13,2.77,3.73,137300,{"date":1366,"open":1367,"high":1368,"low":1369,"close":1370,"change":1371,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1370},"2026-03-20",76.089996,76.43,73.92,74.36,-1.8,-2.36,339000,{"date":1375,"open":919,"high":1376,"low":1377,"close":1378,"change":160,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1378},"2026-03-19",76.89,73.68,76.16,0.98,97400,{"date":1382,"open":1383,"high":1384,"low":1385,"close":1386,"change":303,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1386},"2026-03-18",78.12,78.97,75.27,75.42,-3.91,129600,{"date":1390,"open":771,"high":1391,"low":1392,"close":1393,"change":1241,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1393},"2026-03-17",78.985,77.33,78.49,1.62,122700,{"date":1397,"open":1398,"high":1399,"low":1400,"close":1401,"change":143,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1401},"2026-03-16",77.44,78.67,76.51,77.24,0.42,112400,{"date":1405,"open":1406,"high":1407,"low":1408,"close":1409,"change":1410,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1409},"2026-03-13",78.55,79.025002,76.010002,76.92,-0.45,-0.58,85900,{"date":1414,"open":1415,"high":1416,"low":1417,"close":1418,"change":1419,"percent_change":367,"volume":1420,"transactions":9,"vwap":1418},"2026-03-12",77.18,77.76,75.74,77.37,-1.35,177200,{"date":1422,"open":1423,"high":1343,"low":1400,"close":1424,"change":90,"percent_change":346,"volume":1425,"transactions":9,"vwap":1424},"2026-03-11",76.98,78.72,173500,{"date":1427,"open":1428,"high":1429,"low":1430,"close":1431,"change":47,"percent_change":294,"volume":1432,"transactions":9,"vwap":1431},"2026-03-10",76.23,79.945,74.92,77.7,184700,{"date":1434,"open":862,"high":1435,"low":1436,"close":1437,"change":1438,"percent_change":658,"volume":1439,"transactions":9,"vwap":1437},"2026-03-09",77.877,74.080002,76.7,-1.84,217400,{"date":1441,"open":1442,"high":1443,"low":1444,"close":1445,"change":1040,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1445},"2026-03-06",76.37,78.675,74.41,78.54,-0.77,163700,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1453,"change":1454,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1453},"2026-03-05",76.49,80.29,75.5,79.15,2.57,3.36,181400,{"date":1458,"open":1459,"high":1460,"low":1461,"close":1462,"change":1463,"percent_change":991,"volume":1464,"transactions":9,"vwap":1462},"2026-03-04",77.9,79.26,76.35,76.58,-0.52,209500,{"date":1466,"open":1467,"high":1398,"low":1468,"close":1469,"change":1470,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1469},"2026-03-03",72.41,72.035004,77.099998,2.3,3.07,157900,{"date":1474,"open":1475,"high":837,"low":1476,"close":1477,"change":1478,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1477},"2026-03-02",71.9,70.72,74.8,0.61,0.82,201500,{"date":1482,"open":1483,"high":1484,"low":1485,"close":1486,"change":1487,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1486},"2026-02-27",75.24,75.985,71.47,74.19,-3.27,-4.22,334200,{"date":1491,"open":1492,"high":1493,"low":1494,"close":1495,"change":982,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1495},"2026-02-26",81.45,82.99,77.11,77.46,-3.55,358100,{"date":1499,"open":1500,"high":1501,"low":1502,"close":1503,"change":583,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1503},"2026-02-25",79.35,80.568,78.77,80.31,1.79,118700,{"date":1507,"open":1508,"high":1509,"low":1510,"close":1511,"change":562,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1511},"2026-02-24",75.34,79.014999,73.9,78.9,4.3,248800,{"date":1515,"open":1516,"high":1517,"low":919,"close":1518,"change":1519,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1518},"2026-02-23",82.94,83.76,75.65,-8,-9.56,409000,{"date":1523,"open":1524,"high":1525,"low":1202,"close":1526,"change":1527,"percent_change":1354,"volume":1528,"transactions":9,"vwap":1526},"2026-02-20",83.95,84.64,83.65,-0.32,120100,{"date":1530,"open":1531,"high":1532,"low":1533,"close":1534,"change":1535,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1534},"2026-02-19",84.29,84.37,83.2,83.97,-1.13,-1.33,127800,{"date":1539,"open":1540,"high":1541,"low":1542,"close":1543,"change":1544,"percent_change":991,"volume":1545,"transactions":9,"vwap":1543},"2026-02-18",85.94,88.57,84.58,85.099998,-0.57,134700,{"date":1547,"open":1548,"high":1549,"low":1550,"close":1551,"change":1552,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1551},"2026-02-17",84.010002,87.28,83.865,85.67,2.2,2.64,158200,{"date":1556,"open":1233,"high":1557,"low":1558,"close":1559,"change":1560,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1559},"2026-02-13",85.26,81.445,83.47,-0.02,125200,{"date":1563,"open":1564,"high":1565,"low":1566,"close":1173,"change":502,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1173},"2026-02-12",87.75,89.63,82.11,-4.72,187600,{"date":1570,"open":1571,"high":1572,"low":1573,"close":1574,"change":1575,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1574},"2026-02-11",88.35,90,87.49,87.63,-0.21,-0.24,140000,{"date":1579,"open":1172,"high":1580,"low":1581,"close":1582,"change":1583,"percent_change":1478,"volume":1584,"transactions":9,"vwap":1582},"2026-02-10",88.13,86.32,87.84,0.53,189200,{"date":1586,"open":1587,"high":1572,"low":1588,"close":1589,"change":1590,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1589},"2026-02-09",88.3,86.88,87.31,-0.63,-0.72,185700,{"date":1594,"open":1595,"high":1572,"low":1596,"close":1597,"change":1598,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1597},"2026-02-06",85.95,85.5,87.94,2.97,3.5,156300,{"date":1602,"open":1603,"high":1604,"low":1605,"close":1606,"change":1607,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1606},"2026-02-05",88.39,89.33,83.55,84.97,-3.83,-4.31,284500,{"date":1611,"open":1612,"high":1613,"low":1614,"close":1615,"change":1221,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1615},"2026-02-04",90.37,91.56,88.080002,88.8,-0.78,272000,{"date":1619,"open":1620,"high":1621,"low":1622,"close":1623,"change":1624,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1623},"2026-02-03",98.41,99.485,87.8,89.5,-8.91,-9.05,434900,{"date":1628,"open":1629,"high":1630,"low":1631,"close":1620,"change":1277,"percent_change":229,"volume":1632,"transactions":9,"vwap":1620},"2026-02-02",95,98.62,93.25,262100,{"date":1634,"open":1635,"high":1635,"low":1636,"close":1637,"change":1638,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1637},"2026-01-30",100.13,93.4,95.78,-5.03,-4.99,334000,{"date":1642,"open":1643,"high":1644,"low":1645,"close":1646,"change":1647,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1646},"2026-01-29",100.15,106.92,98.55,100.81,-0.14,250000,{"date":1650,"open":1651,"high":1651,"low":1652,"close":1653,"change":1654,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1653},"2026-01-28",104.29,100.28,100.95,-3.63,-3.47,153500,{"date":1658,"open":1659,"high":1659,"low":1660,"close":1661,"change":1662,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1661},"2026-01-27",109.55,103.3,104.58,-5.12,-4.67,169900,{"date":1666,"open":1667,"high":1668,"low":1669,"close":1670,"change":906,"percent_change":1329,"volume":1671,"transactions":9,"vwap":1670},"2026-01-26",111.010002,112,108.26,109.7,176200,{"date":1673,"open":1674,"high":1675,"low":1676,"close":1677,"change":1678,"percent_change":1607,"volume":1679,"transactions":9,"vwap":1677},"2026-01-23",115.080002,116,110.755,111.34,-4.43,129400,{"date":1681,"open":1682,"high":1683,"low":1684,"close":1685,"change":1686,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1685},"2026-01-22",114.88,117.93,114,115.77,1.59,1.39,129200,{"date":1690,"open":1691,"high":1692,"low":1693,"close":1694,"change":1695,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1694},"2026-01-21",110.82,115.74,110.72,114.18,4.45,4.06,149700,{"date":1699,"open":1700,"high":1701,"low":1702,"close":1703,"change":1704,"percent_change":492,"volume":1705,"transactions":9,"vwap":1703},"2026-01-20",111.86,112.97,109.21,109.73,-3.31,98700,{"date":1707,"open":1708,"high":1709,"low":1710,"close":1711,"change":1024,"percent_change":1544,"volume":1712,"transactions":9,"vwap":1711},"2026-01-16",113.33,114.74,112.13,113.040001,70000,{"date":1714,"open":1715,"high":1716,"low":1717,"close":1718,"change":1719,"percent_change":143,"volume":1720,"transactions":9,"vwap":1718},"2026-01-15",113.65,114.99,113,113.69,0.36,115400,{"date":1722,"open":1723,"high":1724,"low":1725,"close":1708,"change":1726,"percent_change":542,"volume":1727,"transactions":9,"vwap":1708},"2026-01-14",110.39,113.49,109.019997,2.94,99100,{"date":1729,"open":1730,"high":1730,"low":1731,"close":1723,"change":1560,"percent_change":1560,"volume":1732,"transactions":9,"vwap":1723},"2026-01-13",111,107.59,132000,{"date":1734,"open":1735,"high":1675,"low":1736,"close":1737,"change":1738,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1737},"2026-01-12",115.94,110,110.41,-6.53,-5.58,87900,{"date":1742,"open":1743,"high":1744,"low":1745,"close":1746,"change":1747,"percent_change":367,"volume":1748,"transactions":9,"vwap":1746},"2026-01-09",119.080002,119.5,116.61,116.94,-2.03,139800,{"date":1750,"open":1751,"high":1752,"low":1753,"close":1754,"change":1755,"percent_change":47,"volume":1756,"transactions":9,"vwap":1754},"2026-01-08",117.18,119.765,116.89,118.97,1.18,134400,{"date":1758,"open":1759,"high":1760,"low":1761,"close":1762,"change":1576,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1762},"2026-01-07",117.6,118.029999,115.36,117.79,-0.2,67500,{"date":1766,"open":1767,"high":1768,"low":1769,"close":1760,"change":1770,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1760},"2026-01-06",114.51,118.059998,113.151,2.92,2.54,163900,{"date":1774,"open":1711,"high":1775,"low":1776,"close":1777,"change":1778,"percent_change":1779,"volume":1537,"transactions":9,"vwap":1777},"2026-01-05",116.28,111.96,115.11,1.81,1.6,{"date":1781,"open":1782,"high":1783,"low":1784,"close":1785,"change":1337,"percent_change":1535,"volume":1786,"transactions":9,"vwap":1785},"2026-01-02",114.48,114.59,112.17,113.3,97900,{"date":1788,"open":1789,"high":1790,"low":1789,"close":1783,"change":282,"percent_change":282,"volume":1791,"transactions":9,"vwap":1783},"2025-12-31",114.28,115.975,103200,{"date":1793,"open":1794,"high":1795,"low":1796,"close":1797,"change":1798,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1797},"2025-12-30",116.7,117.5,114.26,114.62,-2.57,-2.19,65100,{"date":1802,"open":1803,"high":1804,"low":1805,"close":1806,"change":1131,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1806},"2025-12-29",116.36,118.85,115.88,117.19,0.24,76900,{"date":1810,"open":1811,"high":1812,"low":1813,"close":1814,"change":293,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1814},"2025-12-26",116.75,117.945,115.715,116.91,0.51,46100,{"date":1818,"open":1819,"high":1820,"low":1821,"close":1821,"change":1822,"percent_change":1411,"volume":1823,"transactions":9,"vwap":1821},"2025-12-24",116.97,118.16,116.32,-0.68,32100,{"date":1825,"open":1826,"high":1827,"low":1828,"close":1829,"change":74,"percent_change":22,"volume":1830,"transactions":9,"vwap":1829},"2025-12-23",117.21,118.33,116.43,117,60500,{"date":1832,"open":1833,"high":26,"low":1834,"close":1835,"change":511,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1835},"2025-12-22",117.48,116.95,118.080002,1.05,131300,{"date":1839,"open":1840,"high":1841,"low":1842,"close":1843,"change":1844,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1843},"2025-12-19",115.71,117.36,115.39,116.85,1.06,0.92,168500,{"date":1848,"open":1849,"high":1850,"low":1851,"close":1852,"change":1853,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1852},"2025-12-18",115,117.99,114.3,115.79,2.26,1.99,96700,{"date":1857,"open":1858,"high":1859,"low":1860,"close":1861,"change":1862,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1861},"2025-12-17",114.79,118,112.57,113.53,-1.4,-1.22,195900,{"date":1866,"open":1867,"high":1859,"low":1868,"close":1869,"change":1870,"percent_change":1463,"volume":1871,"transactions":9,"vwap":1869},"2025-12-16",115.92,114.029999,114.93,-0.605,202000,{"date":1873,"open":1874,"high":1875,"low":1876,"close":1877,"change":1878,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1877},"2025-12-15",115.7,116.37,114.040001,115.535,1.445,1.27,88100,{"date":1882,"open":1883,"high":1884,"low":1885,"close":1886,"change":1887,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1886},"2025-12-12",117.050003,117.32,113.78,114.089996,-2.96,-2.53,103300,{"date":1891,"open":1892,"high":1893,"low":1894,"close":1883,"change":1895,"percent_change":450,"volume":1896,"transactions":9,"vwap":1883},"2025-12-11",117.59,119.39,116.446,-0.36,56200,{"date":1898,"open":1899,"high":1900,"low":1901,"close":1902,"change":1903,"percent_change":1854,"volume":1904,"transactions":9,"vwap":1902},"2025-12-10",114.76,119.575,109.77,117.41,2.29,152200,{"date":1906,"open":1907,"high":1675,"low":1908,"close":1909,"change":1910,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1909},"2025-12-09",114.65,114.33,115.12,0.43,0.37,87300,{"date":1914,"open":1915,"high":1675,"low":1916,"close":1917,"change":1918,"percent_change":1919,"volume":1286,"transactions":9,"vwap":1917},"2025-12-08",112.85,112.21,114.69,1.37,1.21,{"date":1921,"open":1922,"high":1923,"low":1924,"close":1925,"change":1771,"percent_change":1903,"volume":1926,"transactions":9,"vwap":1925},"2025-12-05",111.14,113.34,110.145,113.32,100200,{"date":1928,"open":1929,"high":1930,"low":1929,"close":1931,"change":160,"percent_change":387,"volume":1932,"transactions":9,"vwap":1931},"2025-12-04",109.29,111.6,110.78,89600,{"date":1934,"open":1935,"high":1936,"low":1937,"close":1938,"change":1454,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1938},"2025-12-03",107.92,110.48,107.745,110.040001,2.39,106500,{"date":1942,"open":1943,"high":1943,"low":1944,"close":1945,"change":1946,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1945},"2025-12-02",115.010002,106.33,107.47,-6.34,-5.57,165900,{"date":1950,"open":1951,"high":1952,"low":1953,"close":1954,"change":974,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1954},"2025-12-01",109.89,114.11,109.27,113.81,2.21,198900,{"date":1958,"open":1668,"high":1668,"low":1959,"close":1960,"change":1961,"percent_change":1576,"volume":1962,"transactions":9,"vwap":1960},"2025-11-28",110.169,111.35,-0.27,36600,{"date":1964,"open":1965,"high":1966,"low":1965,"close":1967,"change":1968,"percent_change":399,"volume":1969,"transactions":9,"vwap":1967},"2025-11-26",108,111.99,111.62,3.1,148800,{"date":1971,"open":1972,"high":1973,"low":1972,"close":1974,"change":1975,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1974},"2025-11-25",105.67,110.059998,108.52,3.95,3.78,159100,{"date":1979,"open":1980,"high":1981,"low":1982,"close":1983,"change":1984,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1983},"2025-11-24",103.49,104.91,103.010002,104.57,1.8,1.75,119700,{"date":1988,"open":1989,"high":1990,"low":1991,"close":1992,"change":1993,"percent_change":615,"volume":1808,"transactions":9,"vwap":1992},"2025-11-21",99.5,104.115,99.46,102.77,3.31,{"date":1995,"open":1996,"high":1997,"low":1998,"close":1991,"change":1999,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1991},"2025-11-20",103.61,105.205,99.029999,-2.46,-2.41,72400,{"date":2003,"open":2004,"high":2005,"low":2006,"close":2007,"change":732,"percent_change":2008,"volume":2009,"transactions":9,"vwap":2007},"2025-11-19",103.76,103.98,101.55,101.92,-0.95,76600,{"date":2011,"open":2012,"high":2013,"low":2014,"close":2015,"change":711,"percent_change":148,"volume":2016,"transactions":9,"vwap":2015},"2025-11-18",102.050003,104.99,101.29,102.9,91500,{"date":2018,"open":2019,"high":2020,"low":2021,"close":2022,"change":658,"percent_change":2023,"volume":2024,"transactions":9,"vwap":2022},"2025-11-17",104.19,105.2,101.38,102.51,-2.23,228600,{"date":2026,"open":2027,"high":2028,"low":2029,"close":2030,"change":710,"percent_change":1229,"volume":2031,"transactions":9,"vwap":2030},"2025-11-14",103.26,105.6,102.010002,104.85,153000,{"date":2033,"open":2034,"high":2035,"low":2036,"close":2037,"change":2038,"percent_change":2039,"volume":2040,"transactions":9,"vwap":2037},"2025-11-13",109.65,110.0049973,103.21,104.55,-5.74,-5.2,112300,{"date":2042,"open":2043,"high":2044,"low":2045,"close":2046,"change":2047,"percent_change":2048,"volume":2049,"transactions":9,"vwap":2046},"2025-11-12",108.53,110.53,108.165,110.29,2.07,1.91,93200,{"date":2051,"open":2052,"high":2053,"low":2054,"close":2055,"change":953,"percent_change":2056,"volume":2057,"transactions":9,"vwap":2055},"2025-11-11",107.19,108.64,106.405,108.22,0.89,61900,{"date":2059,"open":2060,"high":2061,"low":2062,"close":2063,"change":2064,"percent_change":670,"volume":2065,"transactions":9,"vwap":2063},"2025-11-10",107.6,109.24,105.72,107.27,0.93,77000,{"date":2067,"open":2068,"high":2069,"low":2070,"close":2069,"change":2048,"percent_change":2071,"volume":2072,"transactions":9,"vwap":2069},"2025-11-07",104.14,106.34,102.8,1.83,66200,{"date":2074,"open":2075,"high":2076,"low":2077,"close":2078,"change":2079,"percent_change":2080,"volume":1800,"transactions":9,"vwap":2078},"2025-11-06",105.58,106,103.099998,104.43,-1.11,-1.05,{"date":2082,"open":2083,"high":2084,"low":2085,"close":2086,"change":2087,"percent_change":1918,"volume":2088,"transactions":9,"vwap":2086},"2025-11-05",104.98,108.31,104.065002,105.54,1.43,165400,{"date":2090,"open":2091,"high":2092,"low":2093,"close":2094,"change":2095,"percent_change":2096,"volume":2097,"transactions":9,"vwap":2094},"2025-11-04",106.36,106.705,103.69,104.11,-3.62,-3.36,89800,{"date":2099,"open":2091,"high":2100,"low":2013,"close":2101,"change":511,"percent_change":2102,"volume":1016,"transactions":9,"vwap":2101},"2025-11-03",109.165,107.73,1.15,{"date":2104,"open":1980,"high":2105,"low":2106,"close":2107,"change":2108,"percent_change":1854,"volume":2109,"transactions":9,"vwap":2107},"2025-10-31",106.72,102,106.5,2.08,131900,{"date":2111,"open":2112,"high":2113,"low":2114,"close":2115,"change":2116,"percent_change":1221,"volume":2117,"transactions":9,"vwap":2115},"2025-10-30",104.66,107.28,104.26,104.42,-0.74,95400,{"date":2119,"open":2120,"high":2121,"low":2122,"close":2123,"change":143,"percent_change":2124,"volume":2125,"transactions":9,"vwap":2123},"2025-10-29",105.15,113.25,104.688,105.16,0.31,134200,{"date":2127,"open":2128,"high":2129,"low":2130,"close":2131,"change":2132,"percent_change":2133,"volume":2134,"transactions":9,"vwap":2131},"2025-10-28",106.040001,106.56,104.621,104.84,-1.9,-1.78,44800,{"date":2136,"open":1953,"high":2137,"low":2138,"close":2139,"change":2140,"percent_change":2132,"volume":2141,"transactions":9,"vwap":2139},"2025-10-27",109.28,105.43,106.74,-2.07,85400,{"date":2143,"open":2144,"high":2145,"low":2146,"close":2147,"change":2148,"percent_change":2149,"volume":2141,"transactions":9,"vwap":2147},"2025-10-24",105.85,108.82,104.313,108.81,4.71,4.52,{"date":2151,"open":2152,"high":2153,"low":2154,"close":2155,"change":325,"percent_change":61,"volume":2156,"transactions":9,"vwap":2155},"2025-10-23",103.24,104.39,102.37,104.099998,107700,{"date":2158,"open":2159,"high":2160,"low":2007,"close":2161,"change":1463,"percent_change":595,"volume":2162,"transactions":9,"vwap":2161},"2025-10-22",103.71,104,102.88,129300,{"date":2164,"open":2165,"high":1990,"low":2012,"close":2166,"change":283,"percent_change":283,"volume":781,"transactions":9,"vwap":2166},"2025-10-21",102.62,103.4,{"date":2168,"open":2169,"high":2170,"low":2171,"close":2172,"change":2173,"percent_change":2174,"volume":2175,"transactions":9,"vwap":2172},"2025-10-20",103.029999,104.37,102.31,103.47,1.47,1.44,125300,{"date":2177,"open":2178,"high":2179,"low":2180,"close":2106,"change":2181,"percent_change":864,"volume":2182,"transactions":9,"vwap":2106},"2025-10-17",100.99,102.3,99.010002,2.23,130400,{"date":2184,"open":2185,"high":2185,"low":2186,"close":2187,"change":2188,"percent_change":2189,"volume":2190,"transactions":9,"vwap":2187},"2025-10-16",105.68,98.8,99.77,-6.39,-6.02,183900,{"date":2192,"open":1670,"high":1931,"low":2193,"close":2194,"change":2195,"percent_change":2196,"volume":2197,"transactions":9,"vwap":2194},"2025-10-15",104.82,106.16,-3.33,-3.04,150500,{"date":2199,"open":2200,"high":2201,"low":2202,"close":2203,"change":2204,"percent_change":2205,"volume":2206,"transactions":9,"vwap":2203},"2025-10-14",104.92,110.63,104.5,109.49,3.96,3.75,94700,{"date":2208,"open":2209,"high":2210,"low":2027,"close":2211,"change":1070,"percent_change":2071,"volume":2212,"transactions":9,"vwap":2211},"2025-10-13",106.010002,106.635,105.53,90200,{"date":2214,"open":2215,"high":2216,"low":2217,"close":2218,"change":2219,"percent_change":2220,"volume":2221,"transactions":9,"vwap":2218},"2025-10-10",111.87,112.89,103.56,103.63,-7.54,-6.78,154300,{"date":2223,"open":2224,"high":2225,"low":2226,"close":2227,"change":2228,"percent_change":2228,"volume":1042,"transactions":9,"vwap":2227},"2025-10-09",111.88,111.975,109.47,111.17,0.01,{"date":2230,"open":2231,"high":2232,"low":2233,"close":2234,"change":2235,"percent_change":2236,"volume":2237,"transactions":9,"vwap":2234},"2025-10-08",108.93,111.68,107.41,111.16,2.72,2.51,91700,{"date":2239,"open":2240,"high":2241,"low":2242,"close":2243,"change":2244,"percent_change":2245,"volume":2246,"transactions":9,"vwap":2243},"2025-10-07",111.98,113.059998,108.23,108.44,-3.75,-3.34,83400,{"date":2248,"open":2249,"high":1885,"low":1901,"close":2250,"change":2251,"percent_change":1277,"volume":2252,"transactions":9,"vwap":2250},"2025-10-06",110.83,112.19,2.87,150000,{"date":2254,"open":2255,"high":2256,"low":2257,"close":2258,"change":2259,"percent_change":2260,"volume":2261,"transactions":9,"vwap":2258},"2025-10-03",108.99,110.705,108.84,109.32,0.5,0.46,95100,{"date":2263,"open":2264,"high":2264,"low":2265,"close":2145,"change":2266,"percent_change":2267,"volume":2268,"transactions":9,"vwap":2145},"2025-10-02",110.050003,106.85,-1.685,-1.52,101800,{"date":2270,"open":2101,"high":2271,"low":2272,"close":2273,"change":2274,"percent_change":2275,"volume":1236,"transactions":9,"vwap":2273},"2025-10-01",110.805,105.965,110.505,2.335,2.16,{"date":2277,"open":2278,"high":2279,"low":2280,"close":2281,"change":2282,"percent_change":2283,"volume":2284,"transactions":9,"vwap":2281},"2025-09-30",116.25,117.23,107.87,108.17,-8.625,-7.38,228500,{"date":2286,"open":2287,"high":2288,"low":2289,"close":2290,"change":2291,"percent_change":2292,"volume":2293,"transactions":9,"vwap":2290},"2025-09-29",117.87,118.5,115.855,116.795,-1.205,-1.02,95300,{"date":2295,"open":2296,"high":2297,"low":2298,"close":1859,"change":2299,"percent_change":1470,"volume":2300,"transactions":9,"vwap":1859},"2025-09-26",115.69,119.22,113.31,2.65,103600,{"date":2302,"open":2303,"high":2304,"low":1851,"close":2305,"change":1815,"percent_change":2306,"volume":2307,"transactions":9,"vwap":2305},"2025-09-25",114.96,117.61,115.35,0.44,142300,{"date":2309,"open":2310,"high":2311,"low":2312,"close":2313,"change":367,"percent_change":1329,"volume":2314,"transactions":9,"vwap":2313},"2025-09-24",116.92,117.52,114.595,114.84,116700,{"date":2316,"open":2317,"high":2318,"low":2319,"close":2320,"change":1598,"percent_change":2321,"volume":1222,"transactions":9,"vwap":2320},"2025-09-23",112.44,117.095001,112.2,116.55,2.61,{"date":2323,"open":1684,"high":2324,"low":2325,"close":2326,"change":2327,"percent_change":1560,"volume":2328,"transactions":9,"vwap":2326},"2025-09-22",114.37,112.68,113.58,-0.025,125500,{"date":2330,"open":1803,"high":1875,"low":2331,"close":2332,"change":2333,"percent_change":2334,"volume":2335,"transactions":9,"vwap":2332},"2025-09-19",112.81,113.605,-1.785,-1.55,292300,{"date":2337,"open":2338,"high":2339,"low":1736,"close":1842,"change":2340,"percent_change":2341,"volume":2342,"transactions":9,"vwap":1842},"2025-09-18",110.13,115.59,5.02,4.55,163000,{"date":2344,"open":2345,"high":2346,"low":2347,"close":2348,"change":1032,"percent_change":931,"volume":2175,"transactions":9,"vwap":2348},"2025-09-17",108.5,112.51,108.495,110.37,{"date":2350,"open":2351,"high":2352,"low":2107,"close":2353,"change":2008,"percent_change":1041,"volume":2354,"transactions":9,"vwap":2353},"2025-09-16",108.63,109.067001,108.059998,87500,{"date":2356,"open":2357,"high":2358,"low":2359,"close":2360,"change":1124,"percent_change":780,"volume":2361,"transactions":9,"vwap":2360},"2025-09-15",109.029999,110.099998,107.778,109.010002,130500,{"date":2363,"open":2364,"high":2364,"low":2357,"close":2365,"change":2023,"percent_change":1115,"volume":2366,"transactions":9,"vwap":2365},"2025-09-12",111.25,109.099998,58800,{"date":2368,"open":2369,"high":2370,"low":1723,"close":2371,"change":1763,"percent_change":2372,"volume":2373,"transactions":9,"vwap":2371},"2025-09-11",110.76,112.45,111.33,-0.18,78200,{"date":2375,"open":2376,"high":2377,"low":1703,"close":2378,"change":68,"percent_change":2379,"volume":2380,"transactions":9,"vwap":2378},"2025-09-10",111.15,111.76,111.53,0.81,109200,{"date":2382,"open":2371,"high":2383,"low":1951,"close":2201,"change":805,"percent_change":2384,"volume":2385,"transactions":9,"vwap":2201},"2025-09-09",112.095001,-0.84,55000,{"date":2387,"open":1931,"high":2388,"low":2389,"close":2390,"change":2391,"percent_change":2392,"volume":2393,"transactions":9,"vwap":2390},"2025-09-08",112.405,109.98,111.57,1.73,1.58,70700,{"date":2395,"open":2396,"high":1859,"low":2397,"close":2398,"change":2399,"percent_change":2400,"volume":2401,"transactions":9,"vwap":2398},"2025-09-05",116.64,109.81,109.84,-6.04,-5.21,99600,{"date":2403,"open":2404,"high":2405,"low":2406,"close":1805,"change":2407,"percent_change":1778,"volume":2408,"transactions":9,"vwap":1805},"2025-09-04",113.82,116.4,112.099998,2.06,115900,{"date":2410,"open":2411,"high":2412,"low":2413,"close":2404,"change":1248,"percent_change":21,"volume":2414,"transactions":9,"vwap":2404},"2025-09-03",113.66,115.51,112.71,148100,{"date":2416,"open":2417,"high":1782,"low":2418,"close":2419,"change":442,"percent_change":2420,"volume":2421,"transactions":9,"vwap":2419},"2025-09-02",112.83,112.435,114.24,-0.23,77300,{"date":2423,"open":2424,"high":2425,"low":2426,"close":2427,"change":2428,"percent_change":773,"volume":2429,"transactions":9,"vwap":2427},"2025-08-29",114.82,115.556,113.985,114.5,0.2,81600,{"date":2431,"open":2432,"high":2433,"low":2434,"close":1851,"change":889,"percent_change":1719,"volume":2435,"transactions":9,"vwap":1851},"2025-08-28",114.55,114.61,112.975,66400,{"date":2437,"open":2438,"high":2439,"low":2440,"close":2441,"change":2442,"percent_change":491,"volume":2443,"transactions":9,"vwap":2441},"2025-08-27",114.71,116.099998,113.13,113.89,-1.61,184400,{"date":2445,"open":2417,"high":2446,"low":2447,"close":2448,"change":1968,"percent_change":789,"volume":2449,"transactions":9,"vwap":2448},"2025-08-26",116.48,112.61,115.5,169200,{"date":2451,"open":2452,"high":2453,"low":2454,"close":2455,"change":930,"percent_change":1687,"volume":2456,"transactions":9,"vwap":2455},"2025-08-25",110.55,114.355,109.36,112.4,159200,{"date":2458,"open":2193,"high":1677,"low":2459,"close":2460,"change":2461,"percent_change":2462,"volume":2463,"transactions":9,"vwap":2460},"2025-08-22",104.2,110.86,6.25,5.97,284000,{"date":2465,"open":2466,"high":2467,"low":2468,"close":2469,"change":1479,"percent_change":2470,"volume":2471,"transactions":9,"vwap":2469},"2025-08-21",103.16,104.755,102.57,104.61,0.79,111200,{"date":2473,"open":2474,"high":2475,"low":2476,"close":2477,"change":998,"percent_change":2478,"volume":2479,"transactions":9,"vwap":2477},"2025-08-20",103.53,105.188,102.58,103.79,0.15,85600,{"date":2481,"open":2482,"high":2483,"low":2484,"close":2218,"change":2485,"percent_change":1799,"volume":2486,"transactions":9,"vwap":2218},"2025-08-19",105.27,106.315,103.2,-2.32,73900,{"date":2488,"open":2489,"high":2489,"low":2490,"close":2490,"change":1189,"percent_change":2491,"volume":2492,"transactions":9,"vwap":2490},"2025-08-18",108.3,105.95,-1.51,75300,{"date":2494,"open":2495,"high":2495,"low":2496,"close":2497,"change":239,"percent_change":1961,"volume":2498,"transactions":9,"vwap":2497},"2025-08-15",108.28,105.56,107.57,113500,{"date":2500,"open":2501,"high":2502,"low":2503,"close":2504,"change":334,"percent_change":2505,"volume":2506,"transactions":9,"vwap":2504},"2025-08-14",106.93,108.54,105.599,107.86,-0.54,137500,{"date":2508,"open":2509,"high":2510,"low":2509,"close":2511,"change":2512,"percent_change":2513,"volume":2514,"transactions":9,"vwap":2511},"2025-08-13",103.36,108.69,108.45,5.47,5.31,264300,{"date":2516,"open":2517,"high":2518,"low":2519,"close":2520,"change":2521,"percent_change":2148,"volume":1464,"transactions":9,"vwap":2520},"2025-08-12",99.099998,103.39,97.92,102.98,4.63,{"date":2523,"open":2524,"high":2525,"low":2526,"close":2527,"change":2528,"percent_change":272,"volume":2529,"transactions":9,"vwap":2527},"2025-08-11",99.76,100.49,97.75,98.35,-0.82,126600,{"date":2531,"open":2532,"high":2533,"low":2534,"close":2535,"change":2536,"percent_change":2537,"volume":2538,"transactions":9,"vwap":2535},"2025-08-08",96.63,99.53,94.985,99.17,3.66,3.83,157100,{"date":2540,"open":2541,"high":2542,"low":2543,"close":2544,"change":1131,"percent_change":1229,"volume":2545,"transactions":9,"vwap":2544},"2025-08-07",95.5,95.8,94.54,95.51,143600,{"date":2547,"open":2548,"high":2549,"low":2550,"close":2551,"change":761,"percent_change":761,"volume":2552,"transactions":9,"vwap":2551},"2025-08-06",95.18,95.69,94.0049973,95.23,108400,{"date":2554,"open":1629,"high":2555,"low":1636,"close":2548,"change":2556,"percent_change":153,"volume":2557,"transactions":9,"vwap":2548},"2025-08-05",95.55,0.33,126300,{"date":2559,"open":2560,"high":2561,"low":2562,"close":2563,"change":2564,"percent_change":2299,"volume":2565,"transactions":9,"vwap":2563},"2025-08-04",92.64,94.97,91.544,94.85,2.45,108200,{"date":2567,"open":2568,"high":2569,"low":2570,"close":2571,"change":2572,"percent_change":2573,"volume":2574,"transactions":9,"vwap":2571},"2025-08-01",95.75,95.83,92.11,92.4,-3.8,-3.95,216200,{"date":2576,"open":2577,"high":2577,"low":2578,"close":2579,"change":2580,"percent_change":2245,"volume":2581,"transactions":9,"vwap":2579},"2025-07-31",98.92,95.94,96.2,-3.32,124500,{"date":2583,"open":2584,"high":2585,"low":2586,"close":2587,"change":829,"percent_change":2588,"volume":2589,"transactions":9,"vwap":2587},"2025-07-30",97.34,99.96,94.87,99.52,2.4,218100,{"date":2591,"open":2592,"high":2593,"low":2594,"close":2595,"change":2596,"percent_change":2597,"volume":2598,"transactions":9,"vwap":2595},"2025-07-29",99.47,100.39,91.25,97.19,-4.27,-4.21,261800,{"date":2600,"open":2601,"high":2602,"low":2603,"close":2604,"change":366,"percent_change":2384,"volume":2605,"transactions":9,"vwap":2604},"2025-07-28",103,103.87,99.83,101.46,144800,{"date":2607,"open":2608,"high":2609,"low":2610,"close":2611,"change":2612,"percent_change":2048,"volume":1791,"transactions":9,"vwap":2611},"2025-07-25",100.29,102.535,98.415,102.32,1.92,{"date":2614,"open":2615,"high":2615,"low":2616,"close":2617,"change":2618,"percent_change":2619,"volume":2620,"transactions":9,"vwap":2617},"2025-07-24",101.42,100.145,100.4,-1.06,-1.04,119200,{"date":2622,"open":2623,"high":2623,"low":2624,"close":2604,"change":153,"percent_change":153,"volume":2625,"transactions":9,"vwap":2604},"2025-07-23",101.98,100,74800,{"date":2627,"open":2029,"high":2029,"low":2628,"close":2629,"change":2630,"percent_change":2631,"volume":2632,"transactions":9,"vwap":2629},"2025-07-22",99.94,101.11,-0.945,-0.93,114200,{"date":2634,"open":2635,"high":2636,"low":2637,"close":2638,"change":2639,"percent_change":153,"volume":2640,"transactions":9,"vwap":2638},"2025-07-21",101.88,102.92,101.395,102.055,0.355,77600,{"date":2642,"open":2643,"high":2644,"low":2645,"close":2646,"change":2647,"percent_change":2647,"volume":2648,"transactions":9,"vwap":2646},"2025-07-18",100.93,101.91,99.81,101.7,1.93,71600,{"date":2650,"open":2651,"high":2652,"low":2653,"close":2187,"change":1032,"percent_change":2654,"volume":1528,"transactions":9,"vwap":2187},"2025-07-17",98.07,100.69,97.565,2.37,{"date":2656,"open":2657,"high":2658,"low":2659,"close":2660,"change":680,"percent_change":2661,"volume":2557,"transactions":9,"vwap":2660},"2025-07-16",97.6,98.48,95.040001,97.46,0.19,{"date":2663,"open":2664,"high":2665,"low":2666,"close":2667,"change":1662,"percent_change":2668,"volume":2669,"transactions":9,"vwap":2667},"2025-07-15",102.4,102.72,96.59,97.28,-5,153100,{"date":2671,"open":2672,"high":2673,"low":2674,"close":2664,"change":1321,"percent_change":1304,"volume":2675,"transactions":9,"vwap":2664},"2025-07-14",101.8,103.5,101.51,124200,{"date":2677,"open":2678,"high":2679,"low":2680,"close":2681,"change":2682,"percent_change":847,"volume":2683,"transactions":9,"vwap":2681},"2025-07-11",101.93,103.37,101.39,101.56,-0.4,107400,{"date":2685,"open":2686,"high":2687,"low":2688,"close":2689,"change":2690,"percent_change":1115,"volume":2691,"transactions":9,"vwap":2689},"2025-07-10",103.97,104.595,101.73,101.96,-2.08,84500,{"date":2693,"open":2673,"high":2694,"low":2629,"close":2695,"change":2696,"percent_change":1292,"volume":2697,"transactions":9,"vwap":2695},"2025-07-09",104.255,104.040001,1.07,113100,{"date":2699,"open":2700,"high":2701,"low":2154,"close":2702,"change":2703,"percent_change":39,"volume":1395,"transactions":9,"vwap":2702},"2025-07-08",102.5,105.57,102.97,0.75,{"date":2705,"open":2706,"high":2707,"low":2624,"close":2708,"change":2682,"percent_change":847,"volume":882,"transactions":9,"vwap":2708},"2025-07-07",102.43,103.46,102.22,{"date":2710,"open":2711,"high":2712,"low":2713,"close":2165,"change":2714,"percent_change":2714,"volume":2715,"transactions":9,"vwap":2165},"2025-07-03",103.23,106.38,100.019997,0,212600,{"date":2717,"open":2718,"high":2719,"low":2720,"close":2165,"change":2721,"percent_change":2722,"volume":2723,"transactions":9,"vwap":2165},"2025-07-02",100.56,102.64,100.013,2.03,2.02,138000,{"date":2725,"open":2726,"high":2106,"low":2727,"close":2728,"change":431,"percent_change":2729,"volume":2730,"transactions":9,"vwap":2728},"2025-07-01",96.48,95.675,100.59,3.84,165600,{"date":2732,"open":1643,"high":1643,"low":2733,"close":2734,"change":2735,"percent_change":2735,"volume":2736,"transactions":9,"vwap":2734},"2025-06-30",95.98,96.87,-3.08,196900,{"date":2738,"open":2739,"high":1643,"low":2739,"close":2740,"change":2741,"percent_change":2742,"volume":2743,"transactions":9,"vwap":2740},"2025-06-27",97,99.95,3.06,3.16,435000,{"date":2745,"open":2746,"high":2747,"low":2748,"close":2749,"change":2750,"percent_change":2751,"volume":2752,"transactions":9,"vwap":2749},"2025-06-26",93.41,97.2,93.050003,96.89,3.67,3.94,109700,{"date":2754,"open":2755,"high":2755,"low":2756,"close":2757,"change":334,"percent_change":1590,"volume":2758,"transactions":9,"vwap":2757},"2025-06-25",93.86,91.41,93.22,121500,{"date":2760,"open":2761,"high":2762,"low":2763,"close":2764,"change":880,"percent_change":863,"volume":908,"transactions":9,"vwap":2764},"2025-06-24",92.6,94.089996,90.96,93.81,{"date":2766,"open":2767,"high":2768,"low":2767,"close":2769,"change":2770,"percent_change":2771,"volume":2772,"transactions":9,"vwap":2769},"2025-06-23",86.040001,92.71,92.26,6.22,7.23,192400,{"date":2774,"open":2775,"high":2776,"low":1274,"close":2767,"change":2777,"percent_change":2778,"volume":2779,"transactions":9,"vwap":2767},"2025-06-20",83.79,86.466,2.93,3.53,146300,{"date":2781,"open":2782,"high":2783,"low":1273,"close":2784,"change":960,"percent_change":2785,"volume":2786,"transactions":9,"vwap":2784},"2025-06-18",82.16,83.883,83.11,0.97,59900,{"date":2788,"open":2789,"high":2790,"low":740,"close":1259,"change":250,"percent_change":2791,"volume":2792,"transactions":9,"vwap":1259},"2025-06-17",82.6,83.685,-1.41,76300,{"date":2794,"open":2795,"high":2796,"low":2797,"close":1173,"change":889,"percent_change":54,"volume":2798,"transactions":9,"vwap":1173},"2025-06-16",84.23,84.41,82.534,74000,{"date":2800,"open":2801,"high":2801,"low":2802,"close":2803,"change":2804,"percent_change":2805,"volume":2212,"transactions":9,"vwap":2803},"2025-06-13",85.39,82.75,83.080002,-3.5,-4.04,{"date":2807,"open":2808,"high":2809,"low":2810,"close":2811,"change":2442,"percent_change":2812,"volume":2813,"transactions":9,"vwap":2811},"2025-06-12",87.23,87.27,85.25,86.58,-1.83,86300,{"date":2815,"open":2816,"high":2817,"low":2818,"close":2819,"change":2820,"percent_change":2821,"volume":2822,"transactions":9,"vwap":2819},"2025-06-11",91.73,92.625,87.56,88.19,-3.19,-3.49,94000,{"date":2824,"open":2825,"high":2826,"low":2827,"close":2828,"change":2829,"percent_change":2830,"volume":2831,"transactions":9,"vwap":2828},"2025-06-10",89.77,92.32,89.46,91.38,1.94,2.17,225600,{"date":2833,"open":2834,"high":2835,"low":2836,"close":2837,"change":377,"percent_change":542,"volume":2838,"transactions":9,"vwap":2837},"2025-06-09",87.32,89.56,86.5,89.44,68500,{"date":2840,"open":2841,"high":2842,"low":2843,"close":2844,"change":863,"percent_change":2845,"volume":2846,"transactions":9,"vwap":2844},"2025-06-06",86.6,87.575,85.525,87.12,1.97,60400,{"date":2848,"open":2849,"high":2850,"low":2851,"close":2852,"change":2853,"percent_change":2854,"volume":1896,"transactions":9,"vwap":2852},"2025-06-05",85.89,86.33,84.98,85.44,-0.41,-0.48,{"date":2856,"open":2857,"high":2857,"low":2858,"close":2859,"change":2860,"percent_change":2861,"volume":2862,"transactions":9,"vwap":2859},"2025-06-04",89.21,84.986,85.85,-3.37,-3.78,70300,{"date":2864,"open":2865,"high":2866,"low":2867,"close":2868,"change":1504,"percent_change":2869,"volume":2870,"transactions":9,"vwap":2868},"2025-06-03",87.050003,89.425,87,89.22,2.05,72300,{"date":2872,"open":2873,"high":2874,"low":2875,"close":2876,"change":2877,"percent_change":1463,"volume":2878,"transactions":9,"vwap":2876},"2025-06-02",88.12,88.655,86.011002,87.43,-0.46,78900,{"date":2880,"open":2881,"high":2882,"low":2883,"close":2884,"change":889,"percent_change":2885,"volume":2886,"transactions":9,"vwap":2884},"2025-05-30",87.19,88.175,86.93,87.89,0.47,64400,{"date":2888,"open":2889,"high":2890,"low":2891,"close":2892,"change":1229,"percent_change":2556,"volume":2893,"transactions":9,"vwap":2892},"2025-05-29",87.41,87.59,86.3,87.48,41000,{"date":2895,"open":2896,"high":1604,"low":2897,"close":2881,"change":2491,"percent_change":2898,"volume":2899,"transactions":9,"vwap":2881},"2025-05-28",88.53,86.84,-1.7,61600,{"date":2901,"open":2902,"high":2903,"low":2904,"close":2905,"change":2906,"percent_change":2907,"volume":2908,"transactions":9,"vwap":2905},"2025-05-27",87.42,88.96,86.010002,88.7,2.69,3.13,69500,{"date":2910,"open":2911,"high":2912,"low":2913,"close":2904,"change":491,"percent_change":2914,"volume":2915,"transactions":9,"vwap":2904},"2025-05-23",86.4,87.358,84.94,-1.59,63700,{"date":2917,"open":1597,"high":2918,"low":2919,"close":2920,"change":2921,"percent_change":2922,"volume":2923,"transactions":9,"vwap":2920},"2025-05-22",89.16,86.51,87.4,-1.01,-1.14,84800,{"date":2925,"open":2926,"high":2927,"low":2928,"close":2929,"change":1221,"percent_change":2930,"volume":2931,"transactions":9,"vwap":2929},"2025-05-21",87.96,88.99,86.77,88.41,-0.79,91100,{"date":2933,"open":2934,"high":2935,"low":2936,"close":2937,"change":2938,"percent_change":2939,"volume":2393,"transactions":9,"vwap":2937},"2025-05-20",87.059998,89.31,86.65,89.11,1.96,2.25,{"date":2941,"open":2942,"high":2943,"low":2944,"close":2945,"change":2946,"percent_change":2690,"volume":2947,"transactions":9,"vwap":2945},"2025-05-19",88.38,90.24,86.099998,87.15,-1.85,79300,{"date":2949,"open":2926,"high":2950,"low":2951,"close":2952,"change":854,"percent_change":2470,"volume":2953,"transactions":9,"vwap":2952},"2025-05-16",89.57,87.22,89,77500,{"date":2955,"open":2956,"high":2957,"low":2958,"close":1587,"change":1879,"percent_change":2959,"volume":2960,"transactions":9,"vwap":1587},"2025-05-15",87.089996,89.6,86.76,1.46,114900,{"date":2962,"open":2963,"high":2964,"low":2965,"close":2966,"change":1910,"percent_change":2259,"volume":2300,"transactions":9,"vwap":2966},"2025-05-14",86.67,88.16,86.13,87.029999,{"date":2968,"open":2969,"high":1603,"low":2969,"close":2841,"change":1463,"percent_change":946,"volume":2970,"transactions":9,"vwap":2841},"2025-05-13",85.12,89300,{"date":2972,"open":1589,"high":1580,"low":2973,"close":2844,"change":2907,"percent_change":1363,"volume":2097,"transactions":9,"vwap":2844},"2025-05-12",86.249,{"date":2975,"open":2976,"high":2977,"low":2978,"close":2979,"change":760,"percent_change":761,"volume":2980,"transactions":9,"vwap":2979},"2025-05-09",83.85,84.51,82.18,83.99,73500,{"date":2982,"open":1453,"high":2983,"low":777,"close":1524,"change":2984,"percent_change":2461,"volume":2985,"transactions":9,"vwap":1524},"2025-05-08",83.98,4.94,210500,{"date":2987,"open":2988,"high":2989,"low":2990,"close":2991,"change":2992,"percent_change":334,"volume":2993,"transactions":9,"vwap":2991},"2025-05-07",80.07,80.576,78.3,79.010002,-0.47,120000,{"date":2995,"open":2996,"high":2997,"low":2998,"close":2999,"change":3000,"percent_change":1346,"volume":2175,"transactions":9,"vwap":2999},"2025-05-06",79.25,80.26,77.695,79.48,-0.55,{"date":3002,"open":3003,"high":3004,"low":3005,"close":3006,"change":3007,"percent_change":2442,"volume":3008,"transactions":9,"vwap":3006},"2025-05-05",80.42,81.71,79.83,80.029999,-1.31,102600,{"date":3010,"open":3011,"high":3012,"low":3013,"close":3014,"change":1292,"percent_change":294,"volume":1064,"transactions":9,"vwap":3014},"2025-05-02",81.52,82.48,80.24,81.34,{"date":3016,"open":3017,"high":740,"low":3018,"close":3019,"change":2946,"percent_change":3020,"volume":3021,"transactions":9,"vwap":3019},"2025-05-01",82,80.019997,80.3,-2.25,124900,{"date":3023,"open":3024,"high":3024,"low":3025,"close":3026,"change":3027,"percent_change":3028,"volume":3029,"transactions":9,"vwap":3026},"2025-04-30",85.54,80.925,82.15,-5.05,-5.79,128700,{"date":3031,"open":3032,"high":3033,"low":3034,"close":3035,"change":3036,"percent_change":366,"volume":3037,"transactions":9,"vwap":3035},"2025-04-29",86.96,87.74,84.5,87.2,-0.76,144900,{"date":3039,"open":3040,"high":3041,"low":3032,"close":2926,"change":441,"percent_change":1647,"volume":3042,"transactions":9,"vwap":2926},"2025-04-28",88.84,88.98,113300,{"date":3044,"open":3045,"high":1614,"low":3046,"close":1614,"change":594,"percent_change":3047,"volume":3048,"transactions":9,"vwap":1614},"2025-04-25",86.81,85.837,-0.25,60300,{"date":3050,"open":2884,"high":3051,"low":2928,"close":1587,"change":21,"percent_change":1248,"volume":3052,"transactions":9,"vwap":1587},"2025-04-24",88.765,78100,{"date":3054,"open":3055,"high":3056,"low":1622,"close":3057,"change":1504,"percent_change":2407,"volume":3058,"transactions":9,"vwap":3057},"2025-04-23",89.37,91.68,88.67,92100,{"date":180,"open":3060,"high":2920,"low":3061,"close":1588,"change":3062,"percent_change":3063,"volume":3064,"transactions":9,"vwap":1588},84.089996,82.8,2.79,3.32,80400]