[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IRMD":3,"homepage-market-summary":35,"stock-historical-IRMD":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"IRMD","2026-10-05",{"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},"iRadimed Corporation","Nasdaq",null,"SURGICAL & MEDICAL INSTRUMENTS & APPARATUS","iRadimed Corp develops, manufactures, markets, and distributes a Magnetic Resonance Imaging (MRI) compatible intravenous (IV) infusion pump system, and MRI compatible patient vital signs monitoring system, and accessories and services relating to them. The company provides a non-magnetic IV infusion pump system, which is designed to be safe for use during MRI procedures. The MRI products of the company are sold to hospitals and acute care facilities in the United States and internationally. It generates the majority revenue from United States.","166","Orlando, FL",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},0.9252,0.8,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},86.47,85.28,86.61,85,85.4,1.07,1.25,76956.364169,4875,86.1403,107.9,70.8,103311.40000552988,42.2,3074,{"status":36,"indices":37,"watchlist":80,"sectors":102,"benchmarks":157},"success",[38,46,53,60,67,73],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":43,"is_up":44,"sparkline":72,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":44,"sparkline":79,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":44,"sparkline":87,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":14,"sparkline":94,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":44,"sparkline":101,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[103,108,113,118,123,128,133,138,143,148,152],{"name":104,"etf":105,"change":106,"price":107,"is_up":44},"Technology","XLK",0.56,200.93,{"name":109,"etf":110,"change":111,"price":112,"is_up":44},"Financials","XLF",0.73,53.88,{"name":114,"etf":115,"change":116,"price":117,"is_up":44},"Healthcare","XLV",0.72,167.37,{"name":119,"etf":120,"change":121,"price":122,"is_up":44},"Consumer Cycl","XLY",0.35,110.42,{"name":124,"etf":125,"change":126,"price":127,"is_up":44},"Consumer Staples","XLP",0.63,81.04,{"name":129,"etf":130,"change":131,"price":132,"is_up":44},"Energy","XLE",0.99,63.44,{"name":134,"etf":135,"change":136,"price":137,"is_up":44},"Industrials","XLI",0.09,170.1,{"name":139,"etf":140,"change":141,"price":142,"is_up":44},"Materials","XLB",1.31,49.5,{"name":144,"etf":145,"change":146,"price":147,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":149,"etf":150,"change":121,"price":151,"is_up":44},"Utilities","XLU",39.97,{"name":153,"etf":154,"change":155,"price":156,"is_up":44},"Comm Services","XLC",1.17,111.61,[158,163,168,173],{"ticker":159,"name":160,"price":161,"change":162,"is_up":44},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":164,"name":165,"price":166,"change":167,"is_up":44},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":169,"name":170,"price":171,"change":172,"is_up":44},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":174,"name":175,"price":176,"change":43,"is_up":44},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":178,"page":179,"page_size":180,"total_pages":179,"summary":181,"data":187},365,1,1000,{"period_high":30,"period_low":182,"average_volume":183,"total_volume":184,"period_return":185,"latest_close":20,"start_date":186,"end_date":5},50,86274,31490061.401388,63.99,"2025-04-23",[188,189,199,210,220,230,240,248,258,268,278,289,300,311,321,332,343,353,364,375,385,396,407,417,427,437,448,458,469,480,491,501,510,520,530,539,546,554,564,574,585,595,606,617,627,638,648,658,669,680,691,700,710,721,732,741,749,757,765,774,782,789,798,806,814,823,831,839,847,855,862,869,878,884,893,901,907,914,922,931,939,947,954,962,969,977,985,993,1002,1011,1017,1023,1031,1038,1045,1054,1062,1070,1079,1086,1094,1101,1108,1114,1121,1127,1135,1142,1150,1158,1165,1173,1182,1190,1199,1206,1212,1218,1227,1236,1243,1250,1259,1268,1276,1284,1291,1298,1306,1315,1321,1327,1334,1342,1349,1355,1362,1370,1377,1385,1392,1399,1406,1414,1422,1430,1438,1445,1454,1462,1470,1476,1481,1490,1497,1503,1511,1519,1527,1533,1540,1547,1555,1564,1571,1578,1585,1591,1600,1608,1616,1623,1629,1634,1638,1643,1650,1657,1666,1673,1681,1689,1696,1703,1712,1718,1724,1730,1736,1741,1749,1757,1762,1768,1775,1783,1788,1795,1801,1808,1816,1822,1828,1832,1837,1842,1849,1854,1860,1867,1872,1877,1886,1891,1898,1905,1910,1915,1924,1930,1936,1944,1951,1959,1966,1972,1978,1984,1990,1997,2005,2012,2019,2025,2034,2042,2049,2056,2064,2072,2079,2087,2095,2103,2111,2120,2127,2136,2144,2152,2160,2166,2172,2179,2187,2194,2200,2208,2217,2223,2230,2235,2241,2248,2255,2262,2267,2272,2280,2287,2296,2303,2309,2315,2323,2332,2338,2343,2351,2358,2365,2372,2379,2385,2391,2398,2405,2412,2419,2426,2430,2437,2444,2451,2458,2465,2474,2482,2488,2496,2502,2507,2513,2521,2527,2535,2543,2550,2557,2563,2568,2577,2584,2592,2598,2607,2613,2622,2630,2636,2644,2651,2658,2663,2671,2678,2684,2689,2695,2702,2709,2716,2722,2729,2736,2742,2747,2754,2761,2767,2774,2781,2789,2797,2806,2812,2820,2827,2834,2840,2846,2852,2858,2865,2873,2882,2890,2895,2900,2905,2912,2919,2925,2933,2938],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":190,"open":191,"high":192,"low":193,"close":24,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-10-02",86.14,86.27,84.525,0.1,0.12,119454.131875,4141,85.5341,{"date":200,"open":201,"high":202,"low":203,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-10-01",86.2,87.415,84.74,85.3,-0.92,-1.07,174668.710454,4111,85.446,{"date":211,"open":212,"high":213,"low":214,"close":215,"change":93,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-30",87.06,87.405,85.825,86.22,-0.28,138811.288589,5748,86.3907,{"date":221,"open":222,"high":223,"low":24,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-29",86.6,87.11,86.46,-0.2,-0.23,204793.547229,5172,86.3043,{"date":231,"open":232,"high":233,"low":234,"close":235,"change":236,"percent_change":65,"volume":237,"transactions":238,"vwap":239},"2026-09-28",85.76,87.7332,85.12,86.66,0.9,150692.05267,4265,86.7494,{"date":241,"open":242,"high":243,"low":244,"close":232,"change":106,"percent_change":43,"volume":245,"transactions":246,"vwap":247},"2026-09-25",85.2,86.24,84.77,146428.791517,3847,85.642,{"date":249,"open":250,"high":251,"low":252,"close":242,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-24",86.18,87.2,84.57,-1.15,-1.33,123026.090275,4609,85.7154,{"date":259,"open":222,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-23",87.905,85.685,86.35,-0.16,-0.18,164107.728389,6949,86.6294,{"date":269,"open":270,"high":271,"low":270,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-22",81.98,86.69,86.51,4.05,4.91,176507.803525,6118,84.8647,{"date":279,"open":280,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-21",82.29,82.8099,81.51,82.46,0.34,0.41,120118.058617,4379,82.3579,{"date":290,"open":291,"high":292,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-18",82.51,83.02,81.935,82.12,-0.62,-0.75,211442.413,4613,82.3276,{"date":301,"open":302,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-17",83.11,84.36,82.45,82.74,0.16,0.19,91004.062047,4229,82.8688,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":317,"percent_change":77,"volume":318,"transactions":319,"vwap":320},"2026-09-16",82.27,83.88,82.01,82.58,0.17,115966.396784,6114,82.7925,{"date":322,"open":323,"high":324,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-15",82.23,83.23,81.5,82.41,-0.12,-0.15,95962.865355,3937,82.3357,{"date":333,"open":334,"high":335,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-14",82.93,84.055,82.17,82.53,0.31,0.38,69523.785335,4486,82.7693,{"date":344,"open":345,"high":346,"low":347,"close":348,"change":121,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-11",82.99,83.89,81.62,82.22,0.43,319925.772026,6019,82.1377,{"date":354,"open":355,"high":356,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-10",83.08,83.2,81.405,81.87,-1.69,-2.02,120200.130874,4200,82.2161,{"date":365,"open":366,"high":367,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-09",83.62,85.11,83.155,83.56,-0.84,-1,74731.60032,4369,83.6268,{"date":376,"open":377,"high":378,"low":356,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-08",83.31,86.77,84.4,0.95,1.14,105482.187588,5794,84.3805,{"date":386,"open":387,"high":388,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-04",85.96,86.5903,83.275,83.45,-3.14,-3.63,233294.886172,5542,83.8093,{"date":397,"open":398,"high":399,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-03",87.15,87.28,85.89,86.59,0.42,0.49,73220.069193,4008,86.3713,{"date":408,"open":409,"high":410,"low":411,"close":412,"change":413,"percent_change":93,"volume":414,"transactions":415,"vwap":416},"2026-09-02",86.89,88.26,85.9,86.17,-0.21,96021.705383,4181,86.5202,{"date":418,"open":419,"high":420,"low":421,"close":422,"change":423,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-09-01",86.26,87.67,86.06,86.38,0,68436.516678,3223,86.6926,{"date":428,"open":429,"high":430,"low":431,"close":422,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-31",86.57,86.8578,85.25,-0.69,-0.79,113024.720079,4079,86.15,{"date":438,"open":439,"high":440,"low":441,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-28",87.16,88.395,86.43,87.07,0.07,0.08,49727.101916,2673,87.4747,{"date":449,"open":450,"high":451,"low":452,"close":450,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-27",87,88.385,86.39,-0.47,-0.54,76200.263258,3577,87.0449,{"date":459,"open":460,"high":461,"low":462,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-26",88.2,88.88,87.125,87.47,-0.4,-0.46,87696.806136,4084,87.8066,{"date":470,"open":471,"high":472,"low":473,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-25",87.29,89.13,85.735,87.87,0.69,0.79,88005.272216,3936,88.1833,{"date":481,"open":482,"high":483,"low":484,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-24",88.14,88.44,86.73,87.18,-0.67,-0.76,82522.780743,4330,87.4627,{"date":492,"open":493,"high":494,"low":495,"close":496,"change":155,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-21",86.83,87.95,86.335,87.85,1.35,76178.069218,3984,87.3289,{"date":502,"open":503,"high":504,"low":505,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":197,"vwap":471},"2026-08-20",86.93,88.5206,86.596,86.68,-0.72,-0.82,80013.543975,{"date":511,"open":512,"high":513,"low":514,"close":515,"change":328,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-19",87.88,89.03,87.135,87.4,-0.17,100862.970973,5759,87.8035,{"date":521,"open":522,"high":523,"low":524,"close":525,"change":453,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-18",88.76,88.83,86.865,87.55,-0.53,66902.713616,3831,87.6563,{"date":531,"open":224,"high":532,"low":533,"close":534,"change":25,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-17",88.18,85.57,88.02,1.23,106371.395584,5738,87.3059,{"date":540,"open":484,"high":541,"low":23,"close":542,"change":413,"percent_change":93,"volume":543,"transactions":544,"vwap":545},"2026-08-14",87.21,86.95,133436.460648,5328,86.1566,{"date":547,"open":548,"high":548,"low":549,"close":439,"change":93,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-13",88.43,86.74,-0.27,90083.902864,3819,87.3224,{"date":555,"open":556,"high":557,"low":558,"close":515,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-12",89.38,91.2,87.25,-1.54,-1.73,216499.439672,7825,87.9845,{"date":565,"open":566,"high":567,"low":568,"close":569,"change":254,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-11",90.76,92.7,88.75,88.94,-1.47,178112.27942,5233,89.3659,{"date":575,"open":576,"high":577,"low":578,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-10",91.92,93.29,89.81,90.27,-2.225,-2.41,117394.205697,5106,90.9183,{"date":586,"open":587,"high":588,"low":587,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-07",91.4,93.04,92.495,1.285,1.41,88199.600236,4143,92.1637,{"date":596,"open":597,"high":598,"low":599,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-08-06",92.67,93.17,90.14,91.21,-0.65,-0.71,94438.472567,4809,91.3035,{"date":607,"open":608,"high":609,"low":610,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-08-05",92.9,93.585,91.27,91.86,-1.27,-1.36,148482.830516,6616,92.1525,{"date":618,"open":619,"high":620,"low":619,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-08-04",91.42,94.73,93.13,1.57,1.71,215000.627085,7256,93.1673,{"date":628,"open":629,"high":630,"low":631,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-08-03",92.95,94.77,89.7,91.56,0.7,0.77,214715.02333,7926,91.4403,{"date":639,"open":640,"high":640,"low":641,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-31",97.74,89.51,90.86,-4.35,-4.57,307998.921694,10917,93.4833,{"date":649,"open":650,"high":651,"low":652,"close":653,"change":380,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-30",94.25,95.65,93.98,95.21,1.01,122193.033374,5683,94.8207,{"date":659,"open":660,"high":661,"low":662,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-29",94.85,96.0999,93.87,94.26,-0.57,-0.6,111505.603501,7610,94.7656,{"date":670,"open":671,"high":672,"low":673,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-28",96.08,96.77,93.55,94.83,-0.25,-0.26,113774.858286,4355,95.8599,{"date":681,"open":682,"high":683,"low":684,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-27",95.56,97.575,94.5101,95.08,0.59,0.62,67145.474921,3306,95.3097,{"date":692,"open":693,"high":694,"low":695,"close":696,"change":126,"percent_change":162,"volume":697,"transactions":698,"vwap":699},"2026-07-24",94.69,96.02,94.22,94.49,79664.633334,3295,94.8531,{"date":701,"open":702,"high":703,"low":704,"close":705,"change":706,"percent_change":226,"volume":707,"transactions":708,"vwap":709},"2026-07-23",93.01,94.2599,92.765,93.86,-0.22,82771.288663,4124,93.6121,{"date":711,"open":712,"high":713,"low":714,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":719,"vwap":720},"2026-07-22",94.75,96.675,93.5,94.08,-0.89,-0.94,91871.3067,3476,94.3505,{"date":722,"open":723,"high":724,"low":725,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":730,"vwap":731},"2026-07-21",96.59,97.1,94.62,94.97,-2.06,-2.12,126070.23823,4822,95.2844,{"date":733,"open":734,"high":735,"low":736,"close":737,"change":423,"percent_change":423,"volume":738,"transactions":739,"vwap":740},"2026-07-20",97.29,98.46,96.14,97.03,75920.604872,3330,97.0548,{"date":742,"open":743,"high":744,"low":745,"close":746,"change":747,"percent_change":487,"volume":748,"transactions":9,"vwap":746},"2026-07-17",96.31,97.94,96.25,97.029999,-0.74,129700,{"date":750,"open":751,"high":752,"low":751,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":753},"2026-07-16",93.97,98.61,97.77,4.15,4.43,97400,{"date":758,"open":557,"high":759,"low":760,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-07-15",94.735,90.83,93.62,1.95,2.13,125500,{"date":766,"open":767,"high":768,"low":769,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-07-14",97.25,97.46,91.57,91.67,-6.02,-6.16,176000,{"date":775,"open":776,"high":777,"low":778,"close":779,"change":403,"percent_change":780,"volume":781,"transactions":9,"vwap":779},"2026-07-13",97.4,98.23,96.39,97.69,0.5,136400,{"date":783,"open":777,"high":784,"low":785,"close":786,"change":370,"percent_change":787,"volume":788,"transactions":9,"vwap":786},"2026-07-10",98.64,97.105,97.2,-0.86,88900,{"date":790,"open":791,"high":792,"low":793,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-07-09",96.37,98.4,95.58,98.040001,1.73,1.8,104000,{"date":799,"open":800,"high":801,"low":802,"close":743,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":743},"2026-07-08",99.2,101.07,95.12,-3.93,-3.92,275900,{"date":807,"open":808,"high":809,"low":810,"close":811,"change":727,"percent_change":812,"volume":813,"transactions":9,"vwap":811},"2026-07-07",102.18,102.99,98.825,100.24,-2.01,113700,{"date":815,"open":816,"high":817,"low":818,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-07-06",101,102.56,96.96,102.3,1.33,1.32,110900,{"date":824,"open":792,"high":825,"low":826,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-07-02",101.13,96.8,100.97,2.93,2.99,130100,{"date":832,"open":833,"high":834,"low":835,"close":794,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":794},"2026-07-01",96.099998,99.099998,94.8,2.48,2.6,154900,{"date":840,"open":841,"high":842,"low":843,"close":682,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":682},"2026-06-30",93.93,95.59,92.69,1.49,1.58,109600,{"date":848,"open":849,"high":850,"low":851,"close":852,"change":853,"percent_change":195,"volume":854,"transactions":9,"vwap":852},"2026-06-29",94.43,95.565,92.68,94.07,0.11,104700,{"date":856,"open":857,"high":858,"low":859,"close":860,"change":136,"percent_change":194,"volume":861,"transactions":9,"vwap":860},"2026-06-26",94.19,95.75,92.035004,93.96,322700,{"date":863,"open":864,"high":865,"low":866,"close":662,"change":433,"percent_change":867,"volume":868,"transactions":9,"vwap":662},"2026-06-25",94.99,96,93.45,-0.83,98600,{"date":870,"open":871,"high":872,"low":873,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-06-24",92.41,96.0049973,92.15,94.66,2.3,2.49,109500,{"date":879,"open":880,"high":881,"low":880,"close":882,"change":162,"percent_change":111,"volume":883,"transactions":9,"vwap":882},"2026-06-23",91.18,93.43,92.36,148100,{"date":885,"open":886,"high":887,"low":888,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-06-22",92,92.795,90.18,91.69,-0.51,-0.55,95000,{"date":894,"open":895,"high":896,"low":895,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-06-18",91.68,93.355,92.2,1.11,1.22,182300,{"date":902,"open":769,"high":903,"low":904,"close":905,"change":296,"percent_change":508,"volume":906,"transactions":9,"vwap":905},"2026-06-17",93.69,89.69,91.089996,121900,{"date":908,"open":610,"high":909,"low":910,"close":911,"change":65,"percent_change":912,"volume":913,"transactions":9,"vwap":911},"2026-06-16",97.725,90.029999,91.84,1.16,132800,{"date":915,"open":662,"high":916,"low":917,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-06-15",95.5,90.25,90.79,-2.81,-3,158200,{"date":923,"open":924,"high":925,"low":926,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-06-12",96.46,97.36,92.94,93.6,-2.66,-2.76,175200,{"date":932,"open":865,"high":933,"low":934,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-06-11",97.98,94.718,96.26,0.26,0.27,155600,{"date":940,"open":941,"high":942,"low":943,"close":865,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":865},"2026-06-10",96.42,98.41,95.855,-0.42,-0.44,153600,{"date":948,"open":949,"high":950,"low":660,"close":941,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":941},"2026-06-09",94.98,96.74,2.03,2.15,154700,{"date":955,"open":956,"high":957,"low":958,"close":959,"change":821,"percent_change":960,"volume":961,"transactions":9,"vwap":959},"2026-06-08",93.79,95.44,93.11,94.39,1.42,93400,{"date":963,"open":629,"high":964,"low":965,"close":966,"change":967,"percent_change":526,"volume":968,"transactions":9,"vwap":966},"2026-06-05",95.16,92.71,93.07,-0.5,115800,{"date":970,"open":971,"high":972,"low":873,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-06-04",92.26,95.53,93.57,2.45,2.69,319300,{"date":978,"open":979,"high":980,"low":981,"close":980,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":980},"2026-06-03",89.64,91.12,87.91,1.26,1.4,112100,{"date":986,"open":886,"high":987,"low":988,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2026-06-02",93.405,89.43,89.86,-2.19,-2.38,147000,{"date":994,"open":995,"high":996,"low":997,"close":998,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":998},"2026-06-01",91.050003,92.405,88.325,92.050003,1.39,1.53,126600,{"date":1003,"open":1004,"high":1005,"low":1006,"close":1007,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2026-05-29",92.12,94.455,90.54,90.66,-1.53,-1.66,162700,{"date":1012,"open":1013,"high":851,"low":1014,"close":1015,"change":121,"percent_change":339,"volume":1016,"transactions":9,"vwap":1015},"2026-05-28",91.82,89.173,92.19,75100,{"date":1018,"open":926,"high":725,"low":1019,"close":911,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":911},"2026-05-27",91.19,-1.1,-1.18,102800,{"date":1024,"open":1025,"high":1026,"low":1027,"close":926,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":926},"2026-05-26",92.37,93.414,90.97,0.84,0.91,102300,{"date":1032,"open":1033,"high":1034,"low":1035,"close":1036,"change":206,"percent_change":253,"volume":1037,"transactions":9,"vwap":1036},"2026-05-22",93.010002,95.47,91.37,92.099998,142200,{"date":1039,"open":1040,"high":1041,"low":474,"close":598,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":598},"2026-05-21",89.3,93.58,2.77,3.06,332300,{"date":1046,"open":1047,"high":1048,"low":1049,"close":1050,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1050},"2026-05-20",87.42,90.55,87.39,90.4,3.04,3.48,171100,{"date":1055,"open":1056,"high":523,"low":1057,"close":1058,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1058},"2026-05-19",87.79,86.325,87.36,-1.14,-1.29,198600,{"date":1063,"open":1064,"high":1065,"low":24,"close":1066,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1066},"2026-05-18",86.059998,88.77,88.5,2.06,2.38,130900,{"date":1071,"open":1072,"high":1073,"low":1074,"close":1075,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1075},"2026-05-15",85.98,88.255,85.67,86.44,-0.45,-0.52,182200,{"date":1080,"open":533,"high":1081,"low":1082,"close":409,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":409},"2026-05-14",87.325,85.395,1.62,1.9,72800,{"date":1087,"open":1088,"high":1089,"low":1090,"close":1091,"change":1092,"percent_change":1093,"volume":1085,"transactions":9,"vwap":1091},"2026-05-13",84.18,85.87,83.85,85.27,0.52,0.61,{"date":1095,"open":1096,"high":1097,"low":1098,"close":1096,"change":349,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1096},"2026-05-12",84.75,84.95,83.099998,0.51,109700,{"date":1102,"open":1103,"high":1103,"low":377,"close":1104,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1104},"2026-05-11",86.41,84.32,-1.965,-2.28,67900,{"date":1109,"open":1049,"high":1049,"low":1110,"close":1111,"change":1112,"percent_change":1077,"volume":1113,"transactions":9,"vwap":1111},"2026-05-08",85.65,86.285,-0.455,53500,{"date":1115,"open":1116,"high":1117,"low":1118,"close":549,"change":780,"percent_change":1119,"volume":1120,"transactions":9,"vwap":549},"2026-05-07",86.9,88.72,86.37,0.58,77300,{"date":1122,"open":1123,"high":401,"low":1124,"close":243,"change":339,"percent_change":1125,"volume":1126,"transactions":9,"vwap":243},"2026-05-06",86.12,85.07,0.44,64400,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1132,"change":1133,"percent_change":898,"volume":1134,"transactions":9,"vwap":1132},"2026-05-05",85.5,87.685,83.445,85.86,0.94,116000,{"date":1136,"open":1123,"high":399,"low":1137,"close":1138,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1138},"2026-05-04",84.374,84.92,-2.23,-2.56,166200,{"date":1143,"open":1144,"high":1145,"low":1146,"close":398,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":398},"2026-05-01",81.16,87.775,76.95,3.71,4.45,346300,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1155,"change":550,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1155},"2026-04-30",83.66,84.41,81.68,83.44,-0.32,164600,{"date":1159,"open":1160,"high":1161,"low":337,"close":1162,"change":1163,"percent_change":205,"volume":1164,"transactions":9,"vwap":1162},"2026-04-29",83.58,84.905,83.71,-0.78,138100,{"date":1166,"open":1167,"high":917,"low":1168,"close":1169,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1169},"2026-04-28",89.17,83.415,84.49,-4.59,-5.15,183900,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1178,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1178},"2026-04-27",88.57,92.084999,88.315,89.080002,0.4,0.45,108300,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1187,"change":327,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1187},"2026-04-24",88.050003,89.975,86.28,88.68,-0.14,63500,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1195,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1195},"2026-04-23",89.74,91.48,88.6,88.8,-1.34,-1.49,53100,{"date":1200,"open":1201,"high":1202,"low":1201,"close":599,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":599},"2026-04-22",89.56,92.4,0.96,1.08,63600,{"date":1207,"open":567,"high":958,"low":1208,"close":1208,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1208},"2026-04-21",89.18,-3.75,-4.04,121000,{"date":1213,"open":1214,"high":1215,"low":851,"close":1216,"change":1163,"percent_change":867,"volume":1217,"transactions":9,"vwap":1216},"2026-04-20",93.089996,94.44,92.93,89600,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1223,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1223},"2026-04-17",93.84,94.51,92.865,93.71,1.83,1.99,82900,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1232,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1232},"2026-04-16",92.86,93.36,90.849,91.88,-1.17,-1.26,67600,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1241,"change":890,"percent_change":891,"volume":1242,"transactions":9,"vwap":1241},"2026-04-15",93.38,94.92,92.215,93.050003,53900,{"date":1244,"open":1245,"high":712,"low":1246,"close":1247,"change":1248,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1247},"2026-04-14",93.39,93.040001,93.56,0.02,82700,{"date":1251,"open":1252,"high":1253,"low":1254,"close":1255,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1255},"2026-04-13",92.49,94.11,91.040001,93.54,0.14,0.15,120100,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1264,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1264},"2026-04-10",95.32,98.18,92.73,93.4,-2.16,-2.26,140800,{"date":1269,"open":1270,"high":1271,"low":1272,"close":682,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":682},"2026-04-09",96.73,97.14,95.019997,-1.77,-1.82,150800,{"date":1277,"open":1278,"high":1279,"low":1261,"close":1280,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1280},"2026-04-08",95.79,97.52,97.33,3.84,4.11,183400,{"date":1285,"open":1286,"high":865,"low":926,"close":1287,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1287},"2026-04-07",95.66,93.49,-2.17,-2.27,114900,{"date":1292,"open":1293,"high":1294,"low":1295,"close":1286,"change":664,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1286},"2026-04-06",96.61,97.185,94.54,-0.59,86500,{"date":1299,"open":1300,"high":1301,"low":1302,"close":1303,"change":1304,"percent_change":1156,"volume":1305,"transactions":9,"vwap":1303},"2026-04-02",95.3,96.53,93.37,96.23,-0.31,79000,{"date":1307,"open":1308,"high":1309,"low":1310,"close":1311,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1311},"2026-04-01",97.13,98.3,95.95,96.54,0.28,0.29,68500,{"date":1316,"open":1317,"high":776,"low":1318,"close":935,"change":141,"percent_change":1319,"volume":1320,"transactions":9,"vwap":935},"2026-03-31",96.2,94.55,1.38,114200,{"date":1322,"open":1323,"high":1323,"low":1324,"close":1325,"change":581,"percent_change":1326,"volume":968,"transactions":9,"vwap":1325},"2026-03-30",98.29,94.16,94.95,-2.48,{"date":1328,"open":1329,"high":752,"low":1330,"close":925,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":925},"2026-03-27",98.26,95.255,-1.38,-1.4,70100,{"date":1335,"open":1336,"high":1337,"low":1338,"close":1338,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1338},"2026-03-26",101.44,102.78,98.74,-3.04,-2.99,71000,{"date":1343,"open":1344,"high":1345,"low":1346,"close":1347,"change":1348,"percent_change":17,"volume":1242,"transactions":9,"vwap":1347},"2026-03-25",101.92,103.27,101.099998,101.78,0.81,{"date":1350,"open":800,"high":827,"low":1351,"close":827,"change":1352,"percent_change":1353,"volume":1354,"transactions":9,"vwap":827},"2026-03-24",98.435,1.77,1.78,112200,{"date":1356,"open":1357,"high":1358,"low":1359,"close":800,"change":1360,"percent_change":1360,"volume":1361,"transactions":9,"vwap":800},"2026-03-23",101.54,102.27,98.92,-0.3,97000,{"date":1363,"open":1364,"high":1365,"low":1366,"close":1367,"change":1368,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1367},"2026-03-20",100.12,100.38,97.41,99.5,-0.35,132500,{"date":1371,"open":1372,"high":1373,"low":1374,"close":1375,"change":58,"percent_change":58,"volume":1376,"transactions":9,"vwap":1375},"2026-03-19",99.42,101.22,99.13,99.85,56100,{"date":1378,"open":1379,"high":1380,"low":1381,"close":1382,"change":1383,"percent_change":1339,"volume":1384,"transactions":9,"vwap":1382},"2026-03-18",102.37,103.65,99.635,99.67,-3.13,80500,{"date":1386,"open":1387,"high":1388,"low":1387,"close":1389,"change":898,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1389},"2026-03-17",101.69,102.91,102.8,1.09,69700,{"date":1393,"open":1394,"high":1395,"low":1394,"close":1387,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1387},"2026-03-16",100.42,102.577,2,2.01,80000,{"date":1400,"open":1401,"high":1402,"low":1329,"close":1403,"change":1404,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1403},"2026-03-13",99.27,101.2,99.69,0.32,69500,{"date":1407,"open":784,"high":1408,"low":1409,"close":1410,"change":1411,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1410},"2026-03-12",100.080002,97.19,99.37,-1.44,-1.43,69100,{"date":1415,"open":1416,"high":1417,"low":1418,"close":1417,"change":1419,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1417},"2026-03-11",98.11,100.81,97.7,1.865,1.88,91100,{"date":1423,"open":1403,"high":1424,"low":1425,"close":1426,"change":1427,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1426},"2026-03-10",100.515,98.54,98.945,-1.235,-1.23,62600,{"date":1431,"open":1432,"high":1365,"low":1433,"close":1434,"change":1435,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1434},"2026-03-09",97.83,95.872,100.18,1.46,1.48,55200,{"date":1439,"open":1440,"high":1441,"low":1442,"close":1443,"change":1331,"percent_change":1331,"volume":1444,"transactions":9,"vwap":1443},"2026-03-06",99.7,100.19,97.79,98.72,73300,{"date":1446,"open":1447,"high":1448,"low":1449,"close":1450,"change":1451,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1450},"2026-03-05",103.9,104.35,99.26,100.099998,-5.01,-4.77,54100,{"date":1455,"open":1456,"high":1457,"low":1458,"close":1459,"change":1460,"percent_change":476,"volume":1461,"transactions":9,"vwap":1459},"2026-03-04",105.34,107,103.53,105.11,0.82,98400,{"date":1463,"open":1464,"high":1465,"low":1449,"close":1466,"change":1467,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1466},"2026-03-03",101.86,105.010002,104.29,0.55,0.53,82800,{"date":1471,"open":1472,"high":1473,"low":1387,"close":1474,"change":77,"percent_change":172,"volume":1475,"transactions":9,"vwap":1474},"2026-03-02",101.94,105.49,103.74,54700,{"date":1477,"open":1347,"high":1478,"low":1479,"close":1458,"change":898,"percent_change":1204,"volume":1480,"transactions":9,"vwap":1458},"2026-02-27",103.625,101.49,58500,{"date":1482,"open":1483,"high":1484,"low":1485,"close":1486,"change":1487,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1486},"2026-02-26",100.56,103.15,100.059998,102.42,1.92,1.91,40800,{"date":1491,"open":1492,"high":1493,"low":1494,"close":1495,"change":591,"percent_change":960,"volume":1496,"transactions":9,"vwap":1495},"2026-02-25",99.53,100.68,97.67,100.5,66900,{"date":1498,"open":1373,"high":1373,"low":1499,"close":1500,"change":1501,"percent_change":1502,"volume":1437,"transactions":9,"vwap":1500},"2026-02-24",98.79,99.089996,-1.94,-1.92,{"date":1504,"open":1505,"high":1505,"low":1506,"close":1507,"change":1508,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1507},"2026-02-23",102.87,99.965,101.029999,-2.53,-2.44,50600,{"date":1512,"open":1513,"high":1514,"low":827,"close":1515,"change":1516,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1515},"2026-02-20",101.27,104.059998,103.56,2.7,2.68,84400,{"date":1520,"open":1521,"high":1522,"low":1523,"close":1524,"change":1525,"percent_change":664,"volume":1526,"transactions":9,"vwap":1524},"2026-02-19",101.12,102.245,100.029999,100.86,-0.58,80600,{"date":1528,"open":1495,"high":1529,"low":1530,"close":1336,"change":1531,"percent_change":1348,"volume":1532,"transactions":9,"vwap":1336},"2026-02-18",102.47,99.82,0.815,55300,{"date":1534,"open":1535,"high":1536,"low":1537,"close":1538,"change":1531,"percent_change":1460,"volume":1539,"transactions":9,"vwap":1538},"2026-02-17",100.27,104.17,100.025002,100.625,48800,{"date":1541,"open":1542,"high":1543,"low":1542,"close":1544,"change":1545,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1544},"2026-02-13",99.36,102.34,99.81,-0.03,58300,{"date":1548,"open":1549,"high":1550,"low":1551,"close":1552,"change":1553,"percent_change":391,"volume":1554,"transactions":9,"vwap":1552},"2026-02-12",103.64,105.099998,98.9,99.84,-3.24,52900,{"date":1556,"open":1557,"high":1558,"low":1559,"close":1560,"change":1561,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1560},"2026-02-11",106.47,107.55,102.475,103.080002,-2.07,-1.97,71200,{"date":1565,"open":1566,"high":30,"low":1566,"close":1567,"change":1568,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1567},"2026-02-10",99.32,105.15,9.18,9.57,132100,{"date":1572,"open":1573,"high":1574,"low":1575,"close":1576,"change":423,"percent_change":423,"volume":1577,"transactions":9,"vwap":1576},"2026-02-09",96.71,97.32,95.745,95.97,48300,{"date":1579,"open":1580,"high":1581,"low":660,"close":1576,"change":1582,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1576},"2026-02-06",95.85,96.736,1.43,1.51,77700,{"date":1586,"open":1220,"high":1587,"low":1588,"close":1295,"change":475,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1295},"2026-02-05",95.434,93.81,0.74,78500,{"date":1592,"open":1593,"high":1594,"low":1595,"close":1596,"change":1597,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1596},"2026-02-04",97.92,99.46,93.33,93.85,-4.13,-4.22,115400,{"date":1601,"open":1602,"high":1603,"low":1604,"close":933,"change":1605,"percent_change":1606,"volume":1607,"transactions":9,"vwap":933},"2026-02-03",99.19,100,96.27,-1.02,-1.03,55700,{"date":1609,"open":1610,"high":1611,"low":1612,"close":1613,"change":1614,"percent_change":381,"volume":1615,"transactions":9,"vwap":1613},"2026-02-02",97.88,100.435,97.5,99,1.12,75800,{"date":1617,"open":1618,"high":1542,"low":1619,"close":1610,"change":1620,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1610},"2026-01-30",98.16,97.485,-1.3,-1.31,66100,{"date":1624,"open":1625,"high":1626,"low":1270,"close":1626,"change":982,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1626},"2026-01-29",97.95,99.18,1.29,62500,{"date":1630,"open":1372,"high":1631,"low":1632,"close":1593,"change":1502,"percent_change":1502,"volume":1633,"transactions":9,"vwap":1593},"2026-01-28",99.45,96.48,62700,{"date":1635,"open":1450,"high":1636,"low":924,"close":1552,"change":676,"percent_change":676,"volume":1637,"transactions":9,"vwap":1552},"2026-01-27",101.32,40600,{"date":1639,"open":825,"high":1640,"low":1641,"close":1450,"change":487,"percent_change":296,"volume":1642,"transactions":9,"vwap":1450},"2026-01-26",102.59,100.07,71100,{"date":1644,"open":1645,"high":1645,"low":1646,"close":1524,"change":1647,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1524},"2026-01-23",104.010002,99.57,-3.03,-2.92,58600,{"date":1651,"open":1652,"high":1653,"low":1652,"close":1654,"change":162,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1654},"2026-01-22",102.77,104.93,103.89,0.65,65200,{"date":1658,"open":1659,"high":1660,"low":1661,"close":1662,"change":1663,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1662},"2026-01-21",103.75,104.036003,102.345,103.22,0.24,0.23,104300,{"date":1667,"open":1668,"high":1669,"low":1535,"close":1670,"change":1671,"percent_change":1203,"volume":1672,"transactions":9,"vwap":1670},"2026-01-20",100.75,103.18,102.98,0.98,60100,{"date":1674,"open":1675,"high":1676,"low":1677,"close":1678,"change":664,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1678},"2026-01-16",102.67,103.059998,101.85,102,-0.56,67500,{"date":1682,"open":1683,"high":1684,"low":1483,"close":1685,"change":1686,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1685},"2026-01-15",102.050003,103.050003,102.57,1.04,1.02,52200,{"date":1690,"open":752,"high":1691,"low":1692,"close":1693,"change":1694,"percent_change":875,"volume":1695,"transactions":9,"vwap":1693},"2026-01-14",102.28,97.64,101.53,2.28,88100,{"date":1697,"open":1698,"high":1699,"low":1700,"close":1701,"change":497,"percent_change":1319,"volume":1702,"transactions":9,"vwap":1701},"2026-01-13",97.6,99.54,97.38,99.25,72300,{"date":1704,"open":1705,"high":1706,"low":1707,"close":1708,"change":1709,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1708},"2026-01-12",98.95,99.745,96.67,97.9,-1.05,-1.06,52800,{"date":1713,"open":1714,"high":1715,"low":1716,"close":1705,"change":1709,"percent_change":1709,"volume":1717,"transactions":9,"vwap":1705},"2026-01-09",99.93,100.387,98.78,76000,{"date":1719,"open":1618,"high":1720,"low":1416,"close":1603,"change":1721,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1603},"2026-01-08",100.22,1.66,1.69,83400,{"date":1725,"open":1726,"high":1602,"low":1727,"close":1728,"change":937,"percent_change":1312,"volume":1729,"transactions":9,"vwap":1728},"2026-01-07",97.72,97.39,98.34,79500,{"date":1731,"open":1262,"high":1732,"low":1733,"close":1734,"change":226,"percent_change":226,"volume":1735,"transactions":9,"vwap":1734},"2026-01-06",99.75,97.49,98.07,107100,{"date":1737,"open":726,"high":1738,"low":1295,"close":1309,"change":1739,"percent_change":828,"volume":1740,"transactions":9,"vwap":1309},"2026-01-05",100.010002,2.8,164700,{"date":1742,"open":1743,"high":1744,"low":1745,"close":916,"change":1746,"percent_change":1747,"volume":1748,"transactions":9,"vwap":916},"2026-01-02",97.27,97.43,95.33,-1.78,-1.83,120300,{"date":1750,"open":1751,"high":1752,"low":1753,"close":1754,"change":1755,"percent_change":967,"volume":1756,"transactions":9,"vwap":1754},"2025-12-31",97.44,97.97,96.91,97.28,-0.49,101700,{"date":1758,"open":1279,"high":1759,"low":1271,"close":753,"change":1760,"percent_change":1760,"volume":1761,"transactions":9,"vwap":753},"2025-12-30",98.095001,0.03,40300,{"date":1763,"open":1764,"high":1765,"low":1271,"close":640,"change":1313,"percent_change":1766,"volume":1767,"transactions":9,"vwap":640},"2025-12-29",97.58,98.53,0.3,54900,{"date":1769,"open":1770,"high":1309,"low":1771,"close":1772,"change":1773,"percent_change":1179,"volume":1774,"transactions":9,"vwap":1772},"2025-12-26",97.059998,96.97,97.45,0.39,40900,{"date":1776,"open":1777,"high":1778,"low":1779,"close":1770,"change":1780,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1770},"2025-12-24",97,97.89,96.805,0.46,0.48,32500,{"date":1784,"open":1311,"high":1785,"low":1278,"close":1786,"change":526,"percent_change":891,"volume":1787,"transactions":9,"vwap":1786},"2025-12-23",96.92,96.6,51400,{"date":1789,"open":1790,"high":1791,"low":1792,"close":1308,"change":1793,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1308},"2025-12-22",97.35,98.24,90.921,-0.06,86700,{"date":1796,"open":1797,"high":1798,"low":835,"close":1409,"change":1799,"percent_change":167,"volume":1800,"transactions":9,"vwap":1409},"2025-12-19",96.089996,97.555,0.85,132600,{"date":1802,"open":1803,"high":1804,"low":1803,"close":1805,"change":1806,"percent_change":1807,"volume":1398,"transactions":9,"vwap":1805},"2025-12-18",94.24,96.47,96.34,2.32,2.47,{"date":1809,"open":1810,"high":1811,"low":1812,"close":1813,"change":1814,"percent_change":1815,"volume":900,"transactions":9,"vwap":1813},"2025-12-17",96.56,97.385,93.059998,94.019997,-2.85,-2.94,{"date":1817,"open":1409,"high":1818,"low":1819,"close":1820,"change":328,"percent_change":328,"volume":1821,"transactions":9,"vwap":1820},"2025-12-16",98.37,96.63,96.87,78600,{"date":1823,"open":1824,"high":1825,"low":1317,"close":1826,"change":476,"percent_change":1460,"volume":1827,"transactions":9,"vwap":1826},"2025-12-15",96.84,97.56,97.019997,137300,{"date":1829,"open":1700,"high":1700,"low":1830,"close":1303,"change":253,"percent_change":1021,"volume":1831,"transactions":9,"vwap":1303},"2025-12-12",95.49,64800,{"date":1833,"open":1834,"high":1835,"low":1836,"close":1700,"change":58,"percent_change":307,"volume":1496,"transactions":9,"vwap":1700},"2025-12-11",97.61,98.44,94.94,{"date":1838,"open":1839,"high":1418,"low":1840,"close":786,"change":1125,"percent_change":1180,"volume":1841,"transactions":9,"vwap":786},"2025-12-10",96.69,96.197,129800,{"date":1843,"open":916,"high":1844,"low":916,"close":1845,"change":1846,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1845},"2025-12-09",96.95,96.76,1.28,1.34,56700,{"date":1850,"open":1286,"high":1791,"low":1851,"close":1852,"change":1029,"percent_change":1203,"volume":1853,"transactions":9,"vwap":1852},"2025-12-08",94.725,95.48,71900,{"date":1855,"open":1253,"high":1856,"low":1857,"close":1858,"change":1655,"percent_change":475,"volume":1859,"transactions":9,"vwap":1858},"2025-12-05",94.9,92.96,94.57,45700,{"date":1861,"open":1862,"high":1863,"low":1864,"close":1865,"change":1589,"percent_change":476,"volume":1866,"transactions":9,"vwap":1865},"2025-12-04",93.18,94.33,91.26,93.92,76300,{"date":1868,"open":1869,"high":1870,"low":1176,"close":1862,"change":1614,"percent_change":899,"volume":1871,"transactions":9,"vwap":1862},"2025-12-03",92.47,94.74,69200,{"date":1873,"open":1857,"high":866,"low":1874,"close":1875,"change":675,"percent_change":550,"volume":1876,"transactions":9,"vwap":1875},"2025-12-02",91.46,92.059998,77900,{"date":1878,"open":1879,"high":1880,"low":1881,"close":1882,"change":1883,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1882},"2025-12-01",93,93.25,92.18,92.31,-0.91,-0.98,119000,{"date":1887,"open":1879,"high":881,"low":1888,"close":1889,"change":1773,"percent_change":402,"volume":1890,"transactions":9,"vwap":1889},"2025-11-28",92.055,93.22,24300,{"date":1892,"open":1893,"high":1241,"low":1894,"close":1895,"change":1896,"percent_change":1655,"volume":1897,"transactions":9,"vwap":1895},"2025-11-26",92.22,91.5,92.83,0.6,63700,{"date":1899,"open":1900,"high":1901,"low":1902,"close":1903,"change":1487,"percent_change":763,"volume":1904,"transactions":9,"vwap":1903},"2025-11-25",91.010002,92.5,89.83,92.23,122700,{"date":1906,"open":1907,"high":1908,"low":568,"close":1909,"change":476,"percent_change":167,"volume":1665,"transactions":9,"vwap":1909},"2025-11-24",89.71,91.059998,90.31,{"date":1911,"open":1912,"high":578,"low":1912,"close":1913,"change":1397,"percent_change":875,"volume":1914,"transactions":9,"vwap":1913},"2025-11-21",87.5,89.52,85000,{"date":1916,"open":1917,"high":1918,"low":1919,"close":1920,"change":1921,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1920},"2025-11-20",87.8,88.782,86.284,87.51,0.92,1.06,61100,{"date":1925,"open":1926,"high":1927,"low":1928,"close":401,"change":285,"percent_change":1781,"volume":1929,"transactions":9,"vwap":401},"2025-11-19",86,86.96,84.97,74900,{"date":1931,"open":24,"high":452,"low":1932,"close":250,"change":1933,"percent_change":1934,"volume":1935,"transactions":9,"vwap":250},"2025-11-18",84.13,0.76,0.89,69300,{"date":1937,"open":1938,"high":1939,"low":1940,"close":1941,"change":25,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1941},"2025-11-17",83.75,85.85,83.25,85.42,1.27,68600,{"date":1945,"open":1946,"high":1947,"low":1948,"close":1949,"change":328,"percent_change":264,"volume":1950,"transactions":9,"vwap":1949},"2025-11-14",84.099998,84.961,82.64,84.35,36100,{"date":1952,"open":1953,"high":1954,"low":1955,"close":1956,"change":1957,"percent_change":1139,"volume":1958,"transactions":9,"vwap":1956},"2025-11-13",85.55,86.91,84.050003,84.5,-1.93,48700,{"date":1960,"open":1956,"high":1961,"low":1962,"close":441,"change":1963,"percent_change":1964,"volume":1965,"transactions":9,"vwap":441},"2025-11-12",87.26,84.19,1.79,2.11,41700,{"date":1967,"open":1968,"high":1968,"low":1969,"close":1970,"change":1412,"percent_change":1009,"volume":1971,"transactions":9,"vwap":1970},"2025-11-11",85.99,84.059998,84.64,45000,{"date":1973,"open":1956,"high":224,"low":1974,"close":1975,"change":1976,"percent_change":1067,"volume":1977,"transactions":9,"vwap":1975},"2025-11-10",83.39,86.07,1.74,75200,{"date":1979,"open":244,"high":244,"low":1980,"close":1981,"change":1982,"percent_change":146,"volume":1983,"transactions":9,"vwap":1981},"2025-11-07",82.85,84.33,-0.29,43300,{"date":1985,"open":1986,"high":441,"low":1987,"close":1988,"change":146,"percent_change":464,"volume":1989,"transactions":9,"vwap":1988},"2025-11-06",84.78,83.68,84.62,93500,{"date":1991,"open":484,"high":484,"low":1992,"close":1993,"change":1994,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1993},"2025-11-05",82.83,84.96,-1.775,-2.05,126200,{"date":1998,"open":1999,"high":512,"low":2000,"close":2001,"change":2002,"percent_change":2003,"volume":2004,"transactions":9,"vwap":2001},"2025-11-04",84.11,80.55,86.735,2.625,3.12,230800,{"date":2006,"open":2007,"high":23,"low":2008,"close":1999,"change":2009,"percent_change":2010,"volume":2011,"transactions":9,"vwap":1999},"2025-11-03",82.25,77.725,7.3,9.5,152100,{"date":2013,"open":2014,"high":2015,"low":2016,"close":2017,"change":1773,"percent_change":1099,"volume":2018,"transactions":9,"vwap":2017},"2025-10-31",76.54,78.22,76.42,76.81,59200,{"date":2020,"open":2021,"high":2022,"low":2023,"close":2016,"change":2024,"percent_change":581,"volume":1923,"transactions":9,"vwap":2016},"2025-10-30",78.29,78.545,75.75,-1.89,{"date":2026,"open":2027,"high":2028,"low":2029,"close":2030,"change":2031,"percent_change":2032,"volume":2033,"transactions":9,"vwap":2030},"2025-10-29",79.080002,80.47,77.44,78.31,-1.48,-1.85,83500,{"date":2035,"open":2036,"high":2037,"low":2038,"close":2039,"change":1067,"percent_change":2040,"volume":2041,"transactions":9,"vwap":2039},"2025-10-28",77.8,80.645,76.645,79.79,2.65,108500,{"date":2043,"open":2044,"high":2045,"low":2046,"close":2047,"change":747,"percent_change":717,"volume":2048,"transactions":9,"vwap":2047},"2025-10-27",79.36,80.59,76.38,77.73,101200,{"date":2050,"open":2051,"high":2052,"low":2053,"close":2054,"change":1092,"percent_change":162,"volume":2055,"transactions":9,"vwap":2054},"2025-10-24",78.8,79.14,77.665,78.47,62800,{"date":2057,"open":2058,"high":2059,"low":2060,"close":2061,"change":2062,"percent_change":1781,"volume":2063,"transactions":9,"vwap":2061},"2025-10-23",77.019997,78.44,76.77,77.95,0.37,70500,{"date":2065,"open":2066,"high":2067,"low":2068,"close":2069,"change":2070,"percent_change":1042,"volume":2071,"transactions":9,"vwap":2069},"2025-10-22",75.88,78.059998,75.578,77.58,2.09,83300,{"date":2073,"open":2074,"high":2075,"low":2076,"close":2077,"change":17,"percent_change":25,"volume":2078,"transactions":9,"vwap":2077},"2025-10-21",74.79,76.57,73.99,75.49,36600,{"date":2080,"open":2081,"high":2082,"low":2083,"close":2084,"change":982,"percent_change":2085,"volume":2086,"transactions":9,"vwap":2084},"2025-10-20",73.69,74.8,73.245,74.69,1.72,34200,{"date":2088,"open":2089,"high":2089,"low":2090,"close":2091,"change":2092,"percent_change":2093,"volume":2094,"transactions":9,"vwap":2091},"2025-10-17",75.96,73.019997,73.43,-2.62,-3.45,41500,{"date":2096,"open":2081,"high":2097,"low":2098,"close":2099,"change":2100,"percent_change":2101,"volume":2102,"transactions":9,"vwap":2099},"2025-10-16",76.59,73.099998,76.050003,2.9,3.96,63400,{"date":2104,"open":2105,"high":2106,"low":2107,"close":2108,"change":2109,"percent_change":327,"volume":2110,"transactions":9,"vwap":2108},"2025-10-15",73.2,74.38,72.45,73.15,-0.09,39100,{"date":2112,"open":2113,"high":2114,"low":2115,"close":2116,"change":2117,"percent_change":2118,"volume":2119,"transactions":9,"vwap":2116},"2025-10-14",72.3,73.975,71.34,73.24,0.83,1.15,34800,{"date":2121,"open":2122,"high":2123,"low":2124,"close":2125,"change":111,"percent_change":1687,"volume":2126,"transactions":9,"vwap":2125},"2025-10-13",73.010002,74.78,71.64,72.41,66800,{"date":2128,"open":2129,"high":2130,"low":2131,"close":2132,"change":2133,"percent_change":2134,"volume":2135,"transactions":9,"vwap":2132},"2025-10-10",75.33,75.414,71.44,71.68,-3.74,-4.96,65000,{"date":2137,"open":2138,"high":2139,"low":2140,"close":2141,"change":2142,"percent_change":2024,"volume":2143,"transactions":9,"vwap":2141},"2025-10-09",77.14,78.375,75.2,75.42,-1.45,65500,{"date":2145,"open":2146,"high":2147,"low":2146,"close":2148,"change":2149,"percent_change":2150,"volume":2151,"transactions":9,"vwap":2148},"2025-10-08",75.059998,77.875,76.87,2.5,3.36,114400,{"date":2153,"open":2154,"high":2155,"low":2154,"close":2156,"change":2157,"percent_change":2158,"volume":2159,"transactions":9,"vwap":2156},"2025-10-07",71.49,75.14,74.37,2.61,3.64,76500,{"date":2161,"open":2162,"high":2163,"low":31,"close":2164,"change":1092,"percent_change":111,"volume":2165,"transactions":9,"vwap":2164},"2025-10-06",71.95,72.505,71.76,55900,{"date":2167,"open":2168,"high":2169,"low":2168,"close":2170,"change":306,"percent_change":1664,"volume":2171,"transactions":9,"vwap":2170},"2025-10-03",70.82,73.365,71.24,30700,{"date":2173,"open":2174,"high":2175,"low":2176,"close":2177,"change":43,"percent_change":1133,"volume":2178,"transactions":9,"vwap":2177},"2025-10-02",70.37,71.255,69.47,71.080002,43600,{"date":2180,"open":2181,"high":2182,"low":2183,"close":2184,"change":747,"percent_change":2185,"volume":2186,"transactions":9,"vwap":2184},"2025-10-01",70.71,71.14,68.68,70.42,-1.04,58100,{"date":2188,"open":2189,"high":2170,"low":2190,"close":2191,"change":1390,"percent_change":2192,"volume":2193,"transactions":9,"vwap":2191},"2025-09-30",69.84,67.842,71.16,1.56,41300,{"date":2195,"open":2196,"high":2197,"low":2198,"close":2199,"change":225,"percent_change":216,"volume":1782,"transactions":9,"vwap":2199},"2025-09-29",70.23,70.73,69.62,70.07,{"date":2201,"open":2202,"high":2203,"low":2204,"close":2205,"change":2085,"percent_change":2206,"volume":2207,"transactions":9,"vwap":2205},"2025-09-26",68.99,70.3,68.8,70.27,2.51,60500,{"date":2209,"open":2210,"high":2211,"low":2212,"close":2213,"change":2214,"percent_change":2215,"volume":2216,"transactions":9,"vwap":2213},"2025-09-25",69.5,69.795,68.25,68.55,-1.68,-2.39,45600,{"date":2218,"open":2219,"high":2219,"low":2220,"close":2196,"change":1196,"percent_change":2221,"volume":2222,"transactions":9,"vwap":2196},"2025-09-24",71.42,69.69,-1.87,45300,{"date":2224,"open":2177,"high":2225,"low":2226,"close":2227,"change":2228,"percent_change":899,"volume":2229,"transactions":9,"vwap":2227},"2025-09-23",72.55,70.56,71.57,0.86,63900,{"date":2231,"open":2232,"high":2233,"low":2174,"close":2181,"change":307,"percent_change":937,"volume":2234,"transactions":9,"vwap":2181},"2025-09-22",71.18,71.19,56500,{"date":2236,"open":2237,"high":2237,"low":2199,"close":2238,"change":2239,"percent_change":1140,"volume":2240,"transactions":9,"vwap":2238},"2025-09-19",72.5,70.52,-1.855,154300,{"date":2242,"open":2243,"high":2244,"low":2245,"close":2246,"change":2247,"percent_change":1694,"volume":1539,"transactions":9,"vwap":2246},"2025-09-18",70.76,73.4,70.231,72.375,1.615,{"date":2249,"open":2250,"high":2251,"low":2252,"close":2243,"change":2253,"percent_change":1884,"volume":2254,"transactions":9,"vwap":2243},"2025-09-17",71.77,72.4,70.49,-0.7,44800,{"date":2256,"open":2257,"high":2258,"low":2259,"close":2260,"change":328,"percent_change":413,"volume":2261,"transactions":9,"vwap":2260},"2025-09-16",71.23,71.85,71.21,71.46,30800,{"date":2263,"open":2259,"high":2264,"low":2265,"close":2266,"change":284,"percent_change":1781,"volume":2110,"transactions":9,"vwap":2266},"2025-09-15",73.105,71,71.61,{"date":2268,"open":2269,"high":2081,"low":2232,"close":2270,"change":920,"percent_change":1210,"volume":2271,"transactions":9,"vwap":2270},"2025-09-12",73.68,71.27,39300,{"date":2273,"open":2274,"high":2275,"low":2274,"close":2276,"change":2277,"percent_change":2278,"volume":2279,"transactions":9,"vwap":2276},"2025-09-11",71.67,74.43,74.27,2.75,3.85,73200,{"date":2281,"open":2282,"high":2283,"low":2265,"close":2284,"change":2285,"percent_change":890,"volume":2286,"transactions":9,"vwap":2284},"2025-09-10",71.75,71.92,71.52,-0.37,38800,{"date":2288,"open":2289,"high":2290,"low":2291,"close":2292,"change":2293,"percent_change":2294,"volume":2295,"transactions":9,"vwap":2292},"2025-09-09",72.089996,72.15,71.48,71.89,0.04,0.06,23800,{"date":2297,"open":2298,"high":2299,"low":2300,"close":2258,"change":1188,"percent_change":2301,"volume":2302,"transactions":9,"vwap":2258},"2025-09-08",72.29,72.75,71.59,-0.19,22800,{"date":2304,"open":2305,"high":2098,"low":2306,"close":2307,"change":328,"percent_change":413,"volume":2308,"transactions":9,"vwap":2307},"2025-09-05",72.39,71.39,71.99,22300,{"date":2310,"open":2250,"high":2311,"low":2312,"close":2311,"change":2313,"percent_change":100,"volume":2314,"transactions":9,"vwap":2311},"2025-09-04",72.14,71.074997,1.54,24400,{"date":2316,"open":2317,"high":2318,"low":2319,"close":2320,"change":2321,"percent_change":1412,"volume":2322,"transactions":9,"vwap":2320},"2025-09-03",71.43,72.175,70.085999,70.6,-1.025,47000,{"date":2324,"open":2325,"high":2326,"low":2327,"close":2328,"change":2329,"percent_change":2330,"volume":2331,"transactions":9,"vwap":2328},"2025-09-02",71.63,72.71,71.355,71.625,-0.815,-1.13,26700,{"date":2333,"open":2334,"high":2334,"low":2335,"close":2336,"change":1525,"percent_change":433,"volume":2337,"transactions":9,"vwap":2336},"2025-08-29",73.42,71.5,72.44,23700,{"date":2339,"open":2340,"high":2340,"low":2341,"close":2090,"change":867,"percent_change":2342,"volume":2286,"transactions":9,"vwap":2090},"2025-08-28",74,72.56,-1.12,{"date":2344,"open":2345,"high":2346,"low":2347,"close":2348,"change":912,"percent_change":2349,"volume":2350,"transactions":9,"vwap":2348},"2025-08-27",72.64,73.98,72.22,73.85,1.6,34500,{"date":2352,"open":2353,"high":2354,"low":2353,"close":2355,"change":2356,"percent_change":1721,"volume":2357,"transactions":9,"vwap":2355},"2025-08-26",71.3,73.32,72.69,1.19,53300,{"date":2359,"open":2360,"high":2326,"low":2361,"close":2335,"change":2362,"percent_change":2363,"volume":2364,"transactions":9,"vwap":2335},"2025-08-25",72.059998,71.0049973,-1.16,-1.6,65600,{"date":2366,"open":2367,"high":2368,"low":2367,"close":2369,"change":763,"percent_change":2370,"volume":2371,"transactions":9,"vwap":2369},"2025-08-22",70.74,73,72.66,3.02,86800,{"date":2373,"open":2374,"high":2375,"low":2374,"close":2376,"change":2377,"percent_change":1687,"volume":2378,"transactions":9,"vwap":2376},"2025-08-21",69.85,71.099998,70.53,0.71,29100,{"date":2380,"open":2381,"high":2367,"low":2382,"close":2383,"change":264,"percent_change":676,"volume":2384,"transactions":9,"vwap":2383},"2025-08-20",70.4,69.44,69.82,40400,{"date":2386,"open":2387,"high":2388,"low":2387,"close":2389,"change":2390,"percent_change":263,"volume":2216,"transactions":9,"vwap":2389},"2025-08-19",69.77,71.059998,70,-0.11,{"date":2392,"open":2393,"high":2394,"low":2389,"close":2395,"change":550,"percent_change":2396,"volume":2397,"transactions":9,"vwap":2395},"2025-08-18",70.089996,70.87,70.11,-0.38,41100,{"date":2399,"open":2400,"high":2168,"low":2401,"close":2402,"change":1664,"percent_change":2403,"volume":2404,"transactions":9,"vwap":2402},"2025-08-15",70.58,69.88,70.38,0.33,51100,{"date":2406,"open":2400,"high":2407,"low":2382,"close":2408,"change":2409,"percent_change":2410,"volume":2411,"transactions":9,"vwap":2408},"2025-08-14",71.415,70.15,-0.85,-1.2,72100,{"date":2413,"open":2414,"high":2415,"low":2168,"close":2265,"change":2416,"percent_change":2417,"volume":2418,"transactions":9,"vwap":2265},"2025-08-13",73.16,73.47,-2,-2.74,130500,{"date":2420,"open":2389,"high":2421,"low":2422,"close":2368,"change":2423,"percent_change":2424,"volume":2425,"transactions":9,"vwap":2368},"2025-08-12",73.285,69.7,3,4.29,44300,{"date":2427,"open":2389,"high":2400,"low":2428,"close":2389,"change":443,"percent_change":194,"volume":2429,"transactions":9,"vwap":2389},"2025-08-11",69.307,34600,{"date":2431,"open":2432,"high":2433,"low":2434,"close":2435,"change":1203,"percent_change":999,"volume":2436,"transactions":9,"vwap":2435},"2025-08-08",69,69.97,68.695,69.93,28300,{"date":2438,"open":2439,"high":2439,"low":2440,"close":2441,"change":2442,"percent_change":1502,"volume":2443,"transactions":9,"vwap":2441},"2025-08-07",70.43,67.51,68.97,-1.35,50700,{"date":2445,"open":2446,"high":2265,"low":2447,"close":2448,"change":2449,"percent_change":1204,"volume":2450,"transactions":9,"vwap":2448},"2025-08-06",69.31,69.050003,70.32,0.75,56600,{"date":2452,"open":2453,"high":2265,"low":2454,"close":2455,"change":2342,"percent_change":2456,"volume":2457,"transactions":9,"vwap":2455},"2025-08-05",70.69,68.07,69.57,-1.58,90400,{"date":2459,"open":2460,"high":2461,"low":2460,"close":2453,"change":2462,"percent_change":2463,"volume":2464,"transactions":9,"vwap":2453},"2025-08-04",66.78,71.915,4.52,6.83,128100,{"date":2466,"open":2467,"high":2468,"low":2469,"close":2470,"change":2471,"percent_change":2472,"volume":2473,"transactions":9,"vwap":2470},"2025-08-01",62.77,66.5,59,66.17,7.83,13.42,108400,{"date":2475,"open":2476,"high":2477,"low":2478,"close":2479,"change":1545,"percent_change":2480,"volume":2481,"transactions":9,"vwap":2479},"2025-07-31",57.86,59.060001,57.83,58.34,-0.05,74200,{"date":2483,"open":2484,"high":2484,"low":2485,"close":2486,"change":2487,"percent_change":131,"volume":2193,"transactions":9,"vwap":2486},"2025-07-30",58.73,57.58,58.37,0.57,{"date":2489,"open":2490,"high":2491,"low":2492,"close":2493,"change":475,"percent_change":2494,"volume":2495,"transactions":9,"vwap":2493},"2025-07-29",57.72,58.51,57.53,57.8,1.21,29600,{"date":2497,"open":2498,"high":2499,"low":2498,"close":2500,"change":476,"percent_change":983,"volume":2501,"transactions":9,"vwap":2500},"2025-07-28",56.15,58.077,57.11,30600,{"date":2503,"open":2504,"high":2505,"low":2504,"close":2506,"change":216,"percent_change":1755,"volume":2171,"transactions":9,"vwap":2506},"2025-07-25",55.109,58,56.32,{"date":2508,"open":2509,"high":2509,"low":2510,"close":2511,"change":464,"percent_change":2253,"volume":2512,"transactions":9,"vwap":2511},"2025-07-24",56.96,56.43,56.6,19700,{"date":2514,"open":2515,"high":2516,"low":2517,"close":2518,"change":633,"percent_change":2519,"volume":2520,"transactions":9,"vwap":2518},"2025-07-23",56.58,57.36,55.77,57,1.24,36400,{"date":2522,"open":2523,"high":2524,"low":2523,"close":2525,"change":853,"percent_change":172,"volume":2526,"transactions":9,"vwap":2525},"2025-07-22",56.049999,56.99,56.3,39600,{"date":2528,"open":2529,"high":2530,"low":2531,"close":2532,"change":967,"percent_change":2533,"volume":2534,"transactions":9,"vwap":2532},"2025-07-21",56.59,56.73,56.029999,56.19,-0.88,27000,{"date":2536,"open":2537,"high":2538,"low":2539,"close":2540,"change":487,"percent_change":2541,"volume":2542,"transactions":9,"vwap":2540},"2025-07-18",58.02,58.429,56.37,56.69,-1.32,30900,{"date":2544,"open":2545,"high":2546,"low":2547,"close":2548,"change":465,"percent_change":433,"volume":2549,"transactions":9,"vwap":2548},"2025-07-17",57.63,58.17,57.18,57.45,28100,{"date":2551,"open":2552,"high":2553,"low":2554,"close":2555,"change":444,"percent_change":1256,"volume":2556,"transactions":9,"vwap":2555},"2025-07-16",58.25,58.435,56.855,57.91,44700,{"date":2558,"open":2559,"high":2560,"low":2561,"close":2478,"change":93,"percent_change":2562,"volume":1242,"transactions":9,"vwap":2478},"2025-07-15",58.0099983,58.99,57.46,-0.41,{"date":2564,"open":2561,"high":2565,"low":2561,"close":2566,"change":780,"percent_change":51,"volume":2567,"transactions":9,"vwap":2566},"2025-07-14",58.65,58.07,32900,{"date":2569,"open":2570,"high":2571,"low":2572,"close":2573,"change":2574,"percent_change":2575,"volume":2576,"transactions":9,"vwap":2573},"2025-07-11",59.080002,59.47,57.52,57.57,-1.9,-3.19,36800,{"date":2578,"open":2579,"high":2580,"low":2581,"close":2571,"change":2582,"percent_change":1525,"volume":2583,"transactions":9,"vwap":2571},"2025-07-10",59.77,60.85,59.42,-0.345,39500,{"date":2585,"open":2586,"high":2587,"low":2588,"close":2589,"change":2590,"percent_change":2117,"volume":2591,"transactions":9,"vwap":2589},"2025-07-09",59.18,60.07,58.87,59.815,0.495,38500,{"date":2593,"open":2469,"high":2594,"low":2595,"close":2596,"change":1766,"percent_change":1099,"volume":2597,"transactions":9,"vwap":2596},"2025-07-08",60.22,58.44,59.32,109400,{"date":2599,"open":2600,"high":2601,"low":2602,"close":2603,"change":2604,"percent_change":2605,"volume":2606,"transactions":9,"vwap":2603},"2025-07-07",61.6,62.064999,59.0099983,59.02,-2.78,-4.5,57900,{"date":2608,"open":2609,"high":2610,"low":2611,"close":2612,"change":936,"percent_change":402,"volume":1413,"transactions":9,"vwap":2612},"2025-07-03",61.91,62.25,61.2,61.8,{"date":2614,"open":2615,"high":2616,"low":2617,"close":2618,"change":2619,"percent_change":2620,"volume":2621,"transactions":9,"vwap":2618},"2025-07-02",60.49,61.88,60.32,61.54,1.03,1.7,76800,{"date":2623,"open":2624,"high":2625,"low":2626,"close":2627,"change":116,"percent_change":2628,"volume":2629,"transactions":9,"vwap":2627},"2025-07-01",59.85,61.827,59.62,60.51,1.2,70000,{"date":2631,"open":2632,"high":2632,"low":2633,"close":2634,"change":1709,"percent_change":560,"volume":2635,"transactions":9,"vwap":2634},"2025-06-30",60.9,59.5,59.79,71400,{"date":2637,"open":2638,"high":2639,"low":2640,"close":2641,"change":2642,"percent_change":77,"volume":2643,"transactions":9,"vwap":2641},"2025-06-27",60.78,60.86,59.51,60.84,0.13,188800,{"date":2645,"open":2646,"high":2647,"low":2648,"close":2649,"change":338,"percent_change":1099,"volume":2650,"transactions":9,"vwap":2649},"2025-06-26",60.64,60.94,59.6,60.71,64000,{"date":2652,"open":2653,"high":2653,"low":2648,"close":2654,"change":2655,"percent_change":2656,"volume":2657,"transactions":9,"vwap":2654},"2025-06-25",60.74,60.4,-0.08,-0.13,54400,{"date":2659,"open":2640,"high":2646,"low":2660,"close":2661,"change":2662,"percent_change":1721,"volume":1376,"transactions":9,"vwap":2661},"2025-06-24",58.935,60.48,0.985,{"date":2664,"open":2665,"high":2666,"low":2667,"close":2668,"change":2669,"percent_change":952,"volume":2670,"transactions":9,"vwap":2668},"2025-06-23",57.95,59.58,57.74,59.495,1.255,81100,{"date":2672,"open":2673,"high":2673,"low":2674,"close":2675,"change":413,"percent_change":2676,"volume":2677,"transactions":9,"vwap":2675},"2025-06-20",59.049999,57.5,58.24,-0.36,106400,{"date":2679,"open":2537,"high":2602,"low":2680,"close":2681,"change":2682,"percent_change":1348,"volume":2683,"transactions":9,"vwap":2681},"2025-06-18",57.64,58.45,0.47,100500,{"date":2685,"open":2686,"high":2687,"low":2688,"close":2686,"change":454,"percent_change":205,"volume":1774,"transactions":9,"vwap":2686},"2025-06-17",57.98,59.91,57.815,{"date":2690,"open":2691,"high":2692,"low":2493,"close":2693,"change":121,"percent_change":1896,"volume":2694,"transactions":9,"vwap":2693},"2025-06-16",58.6,58.85,58.52,42600,{"date":2696,"open":2697,"high":2698,"low":2699,"close":2546,"change":2700,"percent_change":2701,"volume":2583,"transactions":9,"vwap":2546},"2025-06-13",58.93,60.36,57.66,-1.39,-2.33,{"date":2703,"open":2704,"high":2705,"low":2706,"close":2707,"change":1076,"percent_change":296,"volume":2708,"transactions":9,"vwap":2707},"2025-06-12",59.69,59.935,58.98,59.56,29900,{"date":2710,"open":2711,"high":2712,"low":2713,"close":2714,"change":2715,"percent_change":853,"volume":2425,"transactions":9,"vwap":2714},"2025-06-11",59.93,60.47,59.3,60.0099983,0.065,{"date":2717,"open":2718,"high":2718,"low":2666,"close":2719,"change":2720,"percent_change":2721,"volume":1637,"transactions":9,"vwap":2719},"2025-06-10",61.040001,59.945,-0.855,-1.41,{"date":2723,"open":2724,"high":2725,"low":2726,"close":2727,"change":1766,"percent_change":780,"volume":2728,"transactions":9,"vwap":2727},"2025-06-09",61,61.049999,59.84,60.8,36300,{"date":2730,"open":2731,"high":2732,"low":2733,"close":2734,"change":1256,"percent_change":1664,"volume":2735,"transactions":9,"vwap":2734},"2025-06-06",61.15,61.32,59.97,60.5,29700,{"date":2737,"open":2738,"high":2739,"low":2740,"close":2698,"change":944,"percent_change":432,"volume":2741,"transactions":9,"vwap":2698},"2025-06-05",60.67,61.22,60.09,58400,{"date":2743,"open":2587,"high":2744,"low":2745,"close":2638,"change":131,"percent_change":1721,"volume":2746,"transactions":9,"vwap":2638},"2025-06-04",61.62,59.8,48500,{"date":2748,"open":2749,"high":2750,"low":2751,"close":2634,"change":1396,"percent_change":2752,"volume":2753,"transactions":9,"vwap":2634},"2025-06-03",58.040001,60.136,56.77,3.46,51600,{"date":2755,"open":2756,"high":2757,"low":2758,"close":2759,"change":2109,"percent_change":263,"volume":2760,"transactions":9,"vwap":2759},"2025-06-02",57.38,58.27,55.495,57.79,77000,{"date":2762,"open":2763,"high":2764,"low":2765,"close":2766,"change":676,"percent_change":1076,"volume":2018,"transactions":9,"vwap":2766},"2025-05-30",57.62,58.345,57.145,57.88,{"date":2768,"open":2769,"high":2673,"low":2770,"close":2771,"change":2772,"percent_change":2773,"volume":868,"transactions":9,"vwap":2771},"2025-05-29",53.89,53.408,58.14,6.48,12.54,{"date":2775,"open":2776,"high":2777,"low":2778,"close":2779,"change":716,"percent_change":359,"volume":2780,"transactions":9,"vwap":2779},"2025-05-28",52.45,52.94,51.335,51.66,27100,{"date":2782,"open":2783,"high":2784,"low":2785,"close":2786,"change":1435,"percent_change":2787,"volume":2788,"transactions":9,"vwap":2786},"2025-05-27",51.53,52.691,51.26,52.55,2.86,24900,{"date":2790,"open":2791,"high":2792,"low":2793,"close":2794,"change":2795,"percent_change":1106,"volume":2796,"transactions":9,"vwap":2794},"2025-05-23",51.71,51.89,50.88,51.09,-1.19,27900,{"date":2798,"open":2799,"high":2800,"low":2801,"close":2802,"change":2803,"percent_change":2804,"volume":2805,"transactions":9,"vwap":2802},"2025-05-22",52.76,53.53,52.135,52.28,-0.93,-1.75,20800,{"date":2807,"open":2808,"high":2809,"low":2810,"close":2811,"change":2655,"percent_change":328,"volume":2542,"transactions":9,"vwap":2811},"2025-05-21",53.0099983,54.79,52.5,53.21,{"date":2813,"open":2814,"high":2815,"low":2816,"close":2817,"change":205,"percent_change":2818,"volume":2819,"transactions":9,"vwap":2817},"2025-05-20",54,54.64,51.55,53.29,-1.7,21400,{"date":2821,"open":2822,"high":2823,"low":2824,"close":2825,"change":1766,"percent_change":106,"volume":2826,"transactions":9,"vwap":2825},"2025-05-19",53.02,54.52,52.99,54.21,24500,{"date":2828,"open":2829,"high":2815,"low":2830,"close":2831,"change":2832,"percent_change":136,"volume":2833,"transactions":9,"vwap":2831},"2025-05-16",53.7,53.23,53.91,0.05,49100,{"date":2835,"open":2836,"high":2837,"low":2836,"close":2837,"change":762,"percent_change":2838,"volume":2839,"transactions":9,"vwap":2837},"2025-05-15",52.12,53.86,3.76,21800,{"date":2841,"open":2842,"high":2842,"low":2843,"close":2844,"change":2541,"percent_change":1326,"volume":2845,"transactions":9,"vwap":2844},"2025-05-14",52.9,51.629,51.91,34900,{"date":2847,"open":2848,"high":2849,"low":2850,"close":2830,"change":43,"percent_change":982,"volume":2851,"transactions":9,"vwap":2830},"2025-05-13",52.88,53.395,52.78,22600,{"date":2853,"open":2854,"high":2855,"low":2810,"close":2856,"change":2377,"percent_change":78,"volume":2857,"transactions":9,"vwap":2856},"2025-05-12",53.39,53.486,52.57,25100,{"date":2859,"open":2860,"high":2861,"low":2862,"close":2863,"change":2864,"percent_change":559,"volume":2314,"transactions":9,"vwap":2863},"2025-05-09",52.51,53.075001,51.695,51.86,-0.81,{"date":2866,"open":2867,"high":2868,"low":2869,"close":2870,"change":1721,"percent_change":2871,"volume":2872,"transactions":9,"vwap":2870},"2025-05-08",51.52,52.74,51.24,52.67,3.25,42800,{"date":2874,"open":2875,"high":2876,"low":2877,"close":2878,"change":2879,"percent_change":2880,"volume":2881,"transactions":9,"vwap":2878},"2025-05-07",51.43,51.82,50.611,51.0099983,-0.01,-0.02,37500,{"date":2883,"open":2884,"high":2885,"low":2886,"close":2887,"change":2888,"percent_change":2889,"volume":2086,"transactions":9,"vwap":2887},"2025-05-06",51.72,51.74,50.31,51.02,-1.28,-2.45,{"date":2891,"open":112,"high":112,"low":2892,"close":2893,"change":1233,"percent_change":990,"volume":2894,"transactions":9,"vwap":2893},"2025-05-05",51.77,52.3,38000,{"date":2896,"open":2897,"high":2800,"low":2868,"close":2898,"change":1468,"percent_change":179,"volume":2899,"transactions":9,"vwap":2898},"2025-05-02",53.37,53.47,27400,{"date":2901,"open":2786,"high":2902,"low":2903,"close":2777,"change":1468,"percent_change":654,"volume":2904,"transactions":9,"vwap":2777},"2025-05-01",53.675,50.795,35600,{"date":2906,"open":2907,"high":2898,"low":2908,"close":2909,"change":1060,"percent_change":2910,"volume":2911,"transactions":9,"vwap":2909},"2025-04-30",53.12,51.96,52.41,-2.4,37800,{"date":2913,"open":2914,"high":2915,"low":2916,"close":2829,"change":2917,"percent_change":1846,"volume":2918,"transactions":9,"vwap":2829},"2025-04-29",53.049999,54.14,53,0.68,20100,{"date":2920,"open":2921,"high":2922,"low":2923,"close":2822,"change":1360,"percent_change":1679,"volume":2924,"transactions":9,"vwap":2822},"2025-04-28",53.27,54.09,52.58,24700,{"date":2926,"open":2927,"high":2928,"low":2929,"close":2930,"change":307,"percent_change":2931,"volume":2932,"transactions":9,"vwap":2930},"2025-04-25",52.81,53.64,50.62,53.32,0.36,28200,{"date":2934,"open":182,"high":2935,"low":182,"close":2936,"change":1179,"percent_change":1933,"volume":2937,"transactions":9,"vwap":2936},"2025-04-24",53.61,53.13,34400,{"date":186,"open":2850,"high":2939,"low":2940,"close":2941,"change":2480,"percent_change":2109,"volume":2942,"transactions":9,"vwap":2941},53.85,52.099998,52.73,37300]