[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-LMB":3,"homepage-market-summary":31,"stock-historical-LMB":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"LMB","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},"Limbach Holdings, Inc Common Stock","Nasdaq",null,"CONSTRUCTION - SPECIAL TRADE CONTRACTORS","Limbach Holdings Inc is a building systems solutions firm that designs, delivers, and maintains mechanical (heating, ventilation, and air conditioning), electrical, plumbing, and controls (MEPC) systems. The Company partners with owners and operators of facilities across healthcare, industrial and manufacturing, data centers, life sciences, higher education, and cultural and entertainment markets. It operates through two segments: Owner Direct Relationships (ODR), which generates maximum revenue and includes owner direct projects, maintenance, and service on MEPC systems; and General Contractor Relationships (GCR), which manages new construction or renovation projects involving MEPC systems awarded by general contractors or construction managers.","1,500","Tampa, FL",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},49.94,49.36,50.59,48.205,49.1,0.84,1.71,196139.837949,5759,49.7347,114.95,40.74,248990.4164999044,12.4,3057,{"status":32,"indices":33,"watchlist":76,"sectors":98,"benchmarks":153},"success",[34,42,49,56,63,69],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"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":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":39,"is_up":40,"sparkline":68,"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":40,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":40,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":14,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":40,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":40},"Technology","XLK",0.56,200.93,{"name":105,"etf":106,"change":107,"price":108,"is_up":40},"Financials","XLF",0.73,53.88,{"name":110,"etf":111,"change":112,"price":113,"is_up":40},"Healthcare","XLV",0.72,167.37,{"name":115,"etf":116,"change":117,"price":118,"is_up":40},"Consumer Cycl","XLY",0.35,110.42,{"name":120,"etf":121,"change":122,"price":123,"is_up":40},"Consumer Staples","XLP",0.63,81.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":40},"Energy","XLE",0.99,63.44,{"name":130,"etf":131,"change":132,"price":133,"is_up":40},"Industrials","XLI",0.09,170.1,{"name":135,"etf":136,"change":137,"price":138,"is_up":40},"Materials","XLB",1.31,49.5,{"name":140,"etf":141,"change":142,"price":143,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":145,"etf":146,"change":117,"price":147,"is_up":40},"Utilities","XLU",39.97,{"name":149,"etf":150,"change":151,"price":152,"is_up":40},"Comm Services","XLC",1.17,111.61,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":40},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":160,"name":161,"price":162,"change":163,"is_up":40},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":165,"name":166,"price":167,"change":168,"is_up":40},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":170,"name":171,"price":172,"change":39,"is_up":40},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":178,"period_low":27,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":16,"start_date":182,"end_date":5},154.050003,241267,88062394.541476,-45.13,"2025-04-23",[184,185,195,206,217,228,239,250,260,270,279,290,301,311,321,332,343,353,364,375,386,393,404,415,426,436,447,458,468,478,487,495,505,513,523,534,545,556,567,576,587,598,609,619,630,640,650,661,672,682,693,704,715,724,734,745,754,763,772,781,790,799,807,815,824,832,841,847,855,864,873,882,891,900,908,915,924,931,938,946,955,964,972,980,989,997,1004,1012,1019,1028,1035,1043,1048,1056,1064,1072,1079,1087,1095,1103,1110,1118,1127,1132,1141,1149,1157,1164,1172,1180,1189,1197,1206,1214,1221,1229,1238,1245,1254,1261,1269,1278,1286,1293,1301,1309,1316,1323,1332,1339,1345,1353,1361,1370,1376,1384,1393,1402,1411,1419,1426,1434,1443,1451,1459,1468,1474,1481,1489,1498,1505,1514,1522,1531,1540,1548,1556,1565,1572,1580,1588,1596,1605,1613,1622,1631,1637,1646,1655,1663,1672,1681,1688,1696,1704,1710,1718,1725,1733,1741,1749,1756,1764,1771,1779,1784,1790,1799,1805,1813,1819,1826,1833,1840,1847,1852,1858,1865,1870,1876,1884,1890,1897,1904,1912,1920,1928,1935,1942,1946,1955,1962,1971,1979,1986,1994,2002,2010,2017,2024,2033,2041,2049,2055,2059,2067,2073,2081,2088,2096,2102,2110,2118,2125,2133,2141,2149,2158,2166,2174,2182,2189,2195,2201,2209,2218,2226,2235,2244,2251,2259,2265,2272,2281,2289,2294,2301,2308,2314,2321,2329,2335,2343,2351,2359,2366,2374,2383,2391,2399,2406,2414,2423,2431,2439,2448,2456,2463,2471,2478,2487,2495,2502,2510,2518,2526,2532,2540,2548,2556,2565,2573,2581,2590,2598,2606,2614,2621,2628,2635,2641,2650,2657,2664,2673,2681,2689,2696,2704,2711,2719,2728,2737,2746,2752,2759,2766,2775,2783,2789,2796,2804,2813,2820,2829,2837,2846,2853,2860,2868,2875,2884,2891,2899,2906,2913,2920,2928,2937,2943,2951,2959,2966,2973,2979,2986,2993,3001,3008,3014,3021,3028,3035,3041,3048,3056,3065,3071,3077,3086,3094,3102,3107,3114,3120],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":186,"open":187,"high":188,"low":189,"close":20,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-02",50.28,51.045,47.9525,-0.59,-1.19,248616.944052,7474,48.9941,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-01",49.26,50.245,48.39,49.69,0.76,1.55,445564.096818,9316,49.5251,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-30",48.46,49.87,47.19,48.93,0.98,2.04,363081.866487,6629,49.0376,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-29",48.69,49.97,47.8,47.95,-0.61,-1.26,185978.70733,5143,48.5607,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-28",51.07,51.2,48.01,48.56,-2.92,-5.67,417426.437396,9288,48.9095,{"date":240,"open":241,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-25",51.42,51.8,50.41,51.48,0.15,0.29,131369.058651,4024,51.4192,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":73,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-24",50.61,51.645,50.03,51.33,0.41,227190.979974,6290,51.0007,{"date":261,"open":262,"high":263,"low":18,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-23",52.08,52.18,51.12,-0.96,-1.84,182635.390707,4621,51.1057,{"date":271,"open":262,"high":272,"low":273,"close":262,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-22",54,51.445,-0.13,-0.25,168044.363622,5581,51.9764,{"date":280,"open":281,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-21",52.39,52.86,51,52.21,0.47,0.91,297955.216683,7058,52.0944,{"date":291,"open":292,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-18",49.68,52.425,49.575,51.74,1.69,3.38,511664.030777,6077,51.4147,{"date":302,"open":272,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-17",54.39,48.89,50.05,-2.51,-4.78,318474.300316,7461,50.111,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":213,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-16",52.38,53.42,51.47,52.56,4.04,453109.817905,8944,52.6864,{"date":322,"open":323,"high":324,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-15",50.21,52.36,49.82,50.52,-0.66,-1.29,492981.152136,9713,51.0535,{"date":333,"open":334,"high":335,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-14",49.05,52,48.75,51.18,0.68,1.35,499947.239763,8965,51.0774,{"date":344,"open":345,"high":283,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-11",48.47,48.45,50.5,2.19,4.53,379220.06729,7762,50.1491,{"date":354,"open":355,"high":356,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-10",48.37,48.94,47.23,48.31,-0.5,-1.02,380791.036859,8188,48.3108,{"date":365,"open":366,"high":367,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-09",48.8,49.7204,47.02,48.81,-0.73,-1.47,460058.871662,9593,48.1921,{"date":376,"open":377,"high":378,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-08",49.86,50.2,49.185,49.54,-0.32,-0.64,466544.087706,9292,49.7276,{"date":387,"open":138,"high":388,"low":366,"close":377,"change":389,"percent_change":122,"volume":390,"transactions":391,"vwap":392},"2026-09-04",49.925,0.31,290684.400753,7321,49.2947,{"date":394,"open":395,"high":396,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-03",49.06,49.889,48.535,49.55,0.97,2,507293.958326,9077,49.2658,{"date":405,"open":406,"high":407,"low":408,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-09-02",46,49.38,45.38,48.58,3.79,8.46,781482.715734,12515,48.0507,{"date":416,"open":417,"high":418,"low":419,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-09-01",41.3,45.42,41.0047,44.79,3.57,8.66,885299.34265,13263,43.7097,{"date":427,"open":428,"high":429,"low":27,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-31",41,41.925,41.22,-0.12,-0.29,473192.98242,8161,41.1771,{"date":437,"open":438,"high":439,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-28",41.7,42.82,41.255,41.34,-0.39,-0.93,284873.202657,5746,41.9644,{"date":448,"open":449,"high":450,"low":451,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-27",42.42,42.89,41.57,41.73,-0.69,-1.63,237342.836532,5928,41.9776,{"date":459,"open":460,"high":461,"low":462,"close":449,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-26",41.79,42.53,41.17,0.51,1.22,383268.439793,7575,41.8459,{"date":469,"open":470,"high":471,"low":472,"close":473,"change":168,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-25",42.04,42.9,41.61,41.91,0.48,525544.191278,9755,42.0573,{"date":479,"open":471,"high":480,"low":481,"close":482,"change":191,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-24",43.36,41.59,41.71,-2.77,427920.75764,10010,42.1608,{"date":488,"open":489,"high":490,"low":491,"close":471,"change":245,"percent_change":117,"volume":492,"transactions":493,"vwap":494},"2026-08-21",42.75,43.29,41.92,472521.61045,11324,42.7265,{"date":496,"open":497,"high":498,"low":499,"close":489,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-20",43.54,43.79,42.61,-0.95,-2.17,291919.23833,7884,43.1697,{"date":506,"open":498,"high":498,"low":507,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":309,"vwap":512},"2026-08-19",42.6,43.7,0.55,1.27,313322.863198,43.2722,{"date":514,"open":515,"high":515,"low":516,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-18",44.69,43.04,43.15,-1.91,-4.24,261005.757137,7249,43.3642,{"date":524,"open":525,"high":526,"low":527,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-17",46.12,46.82,43.605,45.06,-0.48,-1.05,484831.009568,11024,44.4445,{"date":535,"open":536,"high":537,"low":538,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-14",44.39,45.75,44.28,45.54,1.34,3.03,527513.05997,9943,45.2946,{"date":546,"open":547,"high":548,"low":549,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-13",44.76,45.32,44.01,44.2,-0.75,-1.67,487744.248916,9562,44.523,{"date":557,"open":558,"high":559,"low":560,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-12",46.76,47.37,44.5,44.95,-1.45,-3.12,340900.280362,7950,45.5165,{"date":568,"open":569,"high":570,"low":406,"close":571,"change":572,"percent_change":245,"volume":573,"transactions":574,"vwap":575},"2026-08-11",46.3,47.1,46.4,0.07,385333.419799,9944,46.4984,{"date":577,"open":578,"high":579,"low":580,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-10",48.91,49.39,46.27,46.33,-2.37,-4.87,459245.993979,11911,47.0822,{"date":588,"open":589,"high":590,"low":591,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-07",47.9,49.43,47.15,48.7,0.77,1.61,586665.00182,11443,48.3187,{"date":599,"open":600,"high":601,"low":602,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-08-06",49.73,50.465,47.36,47.93,-1.8,-3.62,952107.850072,17384,48.5047,{"date":610,"open":611,"high":612,"low":613,"close":600,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-08-05",61.4,62,49.065,-27.38,-35.51,1693681.754189,32922,53.3328,{"date":620,"open":621,"high":622,"low":623,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-08-04",74.73,77.62,72.22,77.11,3.86,5.27,290592.1867,8058,75.4587,{"date":631,"open":632,"high":633,"low":634,"close":635,"change":202,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-08-03",72.77,74.19,71.385,73.25,2.16,224681.185798,6544,73.0486,{"date":641,"open":642,"high":643,"low":642,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-31",70.07,73.055,71.7,1.8,2.58,174618.381617,5547,71.7541,{"date":651,"open":652,"high":653,"low":654,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-30",69.6,72.5,69.28,69.9,2.24,3.31,185778.838652,6268,70.4207,{"date":662,"open":663,"high":664,"low":665,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-29",71.93,73.4031,66.61,67.66,-4.83,-6.66,218171.459152,7130,68.4375,{"date":673,"open":674,"high":674,"low":675,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-28",73.99,69.885,72.49,-1.85,-2.49,183590.692578,5644,71.7564,{"date":683,"open":684,"high":685,"low":686,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-27",73.07,74.625,71.87,74.34,1.6,2.2,214063.540766,6161,73.1361,{"date":694,"open":695,"high":696,"low":697,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-24",74.01,74.77,72.64,72.74,-1.41,-1.9,120805.210508,4266,73.3271,{"date":705,"open":706,"high":707,"low":708,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-23",75.43,76.62,73.34,74.15,-1.28,-1.7,109403.904098,4215,74.3171,{"date":716,"open":717,"high":718,"low":719,"close":706,"change":720,"percent_change":348,"volume":721,"transactions":722,"vwap":723},"2026-07-22",73.24,75.5,71.9501,1.62,130511.650575,4714,74.5277,{"date":725,"open":709,"high":726,"low":727,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":732,"vwap":733},"2026-07-21",76.65,73.55,73.81,-0.02,-0.03,233641.563846,6169,74.9609,{"date":735,"open":736,"high":737,"low":738,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":743,"vwap":744},"2026-07-20",73.23,75.7699,72.1101,73.83,1.08,1.48,172285.50753,5435,73.557,{"date":746,"open":747,"high":748,"low":749,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-07-17",75.18,75.505,72.3,72.75,-4.17,-5.42,264700,{"date":755,"open":756,"high":757,"low":758,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":759},"2026-07-16",76.55,77.49,75.86,76.92,-0.15,-0.19,111000,{"date":764,"open":765,"high":766,"low":767,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-07-15",76.099998,78.32,74.71,77.07,2.37,3.17,146400,{"date":773,"open":774,"high":775,"low":776,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-07-14",74.24,75.868,73.64,74.7,1.56,2.13,159700,{"date":782,"open":783,"high":784,"low":785,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-07-13",75,75.577,71.95,73.14,-2.43,-3.22,246000,{"date":791,"open":792,"high":793,"low":794,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-07-10",77.17,77.4,75.48,75.57,-2.01,-2.59,158300,{"date":800,"open":766,"high":801,"low":802,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-07-09",79.46,77.46,77.58,0.42,0.54,191100,{"date":808,"open":809,"high":810,"low":756,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-07-08",77.44,79.59,77.16,-0.94,-1.2,152300,{"date":816,"open":817,"high":818,"low":819,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-07-07",79.42,80.38,75.51,78.099998,-1.81,-2.27,155300,{"date":825,"open":756,"high":826,"low":827,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-07-06",80.019997,75.56,79.91,3.91,5.14,141600,{"date":833,"open":834,"high":835,"low":836,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-07-02",78.78,79.77,75.195,76,-1.62,-2.09,199300,{"date":842,"open":843,"high":817,"low":706,"close":622,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":622},"2026-07-01",76.63,0.62,0.81,225300,{"date":848,"open":849,"high":850,"low":851,"close":852,"change":677,"percent_change":853,"volume":854,"transactions":9,"vwap":852},"2026-06-30",78.86,79.73,76.655,77,-2.35,199100,{"date":856,"open":857,"high":858,"low":859,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-06-29",80.99,82,78.13,78.85,-2.41,-2.97,180900,{"date":865,"open":866,"high":867,"low":868,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-06-26",81.29,84,80,81.26,-0.65,-0.79,386400,{"date":874,"open":875,"high":876,"low":877,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-06-25",82.13,83.080002,81.040001,81.91,1.63,2.03,129500,{"date":883,"open":884,"high":885,"low":886,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-06-24",82.57,84.36,79.435,80.28,-1.17,-1.44,285600,{"date":892,"open":893,"high":894,"low":895,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-06-23",80.53,81.86,78.050003,81.45,-0.31,-0.38,318000,{"date":901,"open":902,"high":903,"low":904,"close":905,"change":594,"percent_change":906,"volume":907,"transactions":9,"vwap":905},"2026-06-22",80.9,82.64,80.36,81.76,2.01,256200,{"date":909,"open":910,"high":911,"low":912,"close":913,"change":761,"percent_change":89,"volume":914,"transactions":9,"vwap":913},"2026-06-18",81.39,83,79.13,80.15,261000,{"date":916,"open":917,"high":918,"low":919,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-06-17",80.3,82.865,79.775,80.34,0.37,0.46,165800,{"date":925,"open":926,"high":927,"low":926,"close":928,"change":594,"percent_change":929,"volume":930,"transactions":9,"vwap":928},"2026-06-16",78.62,81.815,79.97,2.05,107700,{"date":932,"open":887,"high":933,"low":934,"close":935,"change":370,"percent_change":936,"volume":937,"transactions":9,"vwap":935},"2026-06-15",81.53,78.029999,78.36,-0.92,162000,{"date":939,"open":940,"high":941,"low":926,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-06-12",82.59,84.357,79.089996,-2.28,-2.8,352200,{"date":947,"open":948,"high":949,"low":950,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-06-11",77.79,81.715,75.040001,81.37,4.73,6.17,463400,{"date":956,"open":957,"high":958,"low":959,"close":960,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":960},"2026-06-10",82.78,83.4,76.505,76.64,-5.21,-6.37,412500,{"date":965,"open":966,"high":967,"low":935,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-06-09",83.14,85.79,81.85,-0.44,-0.53,248100,{"date":973,"open":974,"high":975,"low":976,"close":977,"change":213,"percent_change":978,"volume":979,"transactions":9,"vwap":977},"2026-06-08",82.36,84.368,80.93,82.29,2.54,333000,{"date":981,"open":982,"high":983,"low":984,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-06-05",84.92,85.388,79.26,80.25,-4.08,-4.84,335900,{"date":990,"open":968,"high":991,"low":992,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-06-04",85.3,79.059998,84.33,2.83,3.47,296000,{"date":998,"open":999,"high":1000,"low":868,"close":1001,"change":540,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1001},"2026-06-03",80.16,83.53,81.5,1.67,440600,{"date":1005,"open":1006,"high":1007,"low":1008,"close":999,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":999},"2026-06-02",81.97,84.525,78.010002,-1.73,-2.11,390000,{"date":1013,"open":1014,"high":977,"low":837,"close":1015,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1015},"2026-06-01",76.79,81.89,4.44,5.73,287600,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1024,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2026-05-29",80.13,83.22,77.27,77.45,-2.16,-2.71,360500,{"date":1029,"open":1030,"high":1031,"low":1032,"close":1033,"change":265,"percent_change":191,"volume":1034,"transactions":9,"vwap":1033},"2026-05-28",80.24,81,78.044998,79.61,381300,{"date":1036,"open":1037,"high":1038,"low":1039,"close":1040,"change":1041,"percent_change":1042,"volume":899,"transactions":9,"vwap":1040},"2026-05-27",74.67,82.98,73.43,80.57,6.38,8.6,{"date":1044,"open":653,"high":1045,"low":653,"close":633,"change":994,"percent_change":1046,"volume":1047,"transactions":9,"vwap":633},"2026-05-26",76.48,3.97,275300,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1053,"change":431,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1053},"2026-05-22",71.5,72.69,70.51,71.36,-0.17,243200,{"date":1057,"open":653,"high":1058,"low":1059,"close":1060,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1060},"2026-05-21",73.38,70.575,71.48,-1.64,-2.24,213500,{"date":1065,"open":783,"high":1066,"low":1067,"close":1068,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1068},"2026-05-20",76.68,72.85,73.12,-1.49,-2,346300,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1077,"change":699,"percent_change":677,"volume":1078,"transactions":9,"vwap":1077},"2026-05-19",74.52,75.28,70.255,74.61,333300,{"date":1080,"open":1081,"high":1082,"low":1083,"close":1084,"change":1085,"percent_change":952,"volume":1086,"transactions":9,"vwap":1084},"2026-05-18",72.89,76.85,72.835,76.019997,3.43,361800,{"date":1088,"open":696,"high":1089,"low":1090,"close":1091,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1091},"2026-05-15",78.12,72.010002,72.59,-2.3,-3.07,299300,{"date":1096,"open":1097,"high":765,"low":1098,"close":1099,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1099},"2026-05-14",72,71.33,74.89,3.15,4.39,388700,{"date":1104,"open":1105,"high":774,"low":1106,"close":1107,"change":1108,"percent_change":88,"volume":1109,"transactions":9,"vwap":1107},"2026-05-13",71.18,71.15,71.74,-0.58,281800,{"date":1111,"open":1112,"high":1113,"low":1114,"close":1115,"change":605,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1115},"2026-05-12",75.42,75.82,71.91,72.32,-4.77,290100,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1123,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1123},"2026-05-11",71.9,77.36,71,75.94,4.2,5.85,739300,{"date":1128,"open":1129,"high":1129,"low":1060,"close":1107,"change":1130,"percent_change":788,"volume":1131,"transactions":9,"vwap":1107},"2026-05-08",75.62,-2.39,721500,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1137,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1137},"2026-05-07",77.040001,77.255,72.6,74.13,-2.84,-3.69,500600,{"date":1142,"open":1143,"high":1143,"low":1144,"close":1145,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1145},"2026-05-06",97.3,73.255,76.97,-37.14,-32.55,1285500,{"date":1150,"open":1151,"high":26,"low":1152,"close":1153,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1153},"2026-05-05",104,103.5,114.11,11.82,11.56,311100,{"date":1158,"open":1159,"high":1160,"low":1159,"close":1161,"change":1162,"percent_change":1100,"volume":1163,"transactions":9,"vwap":1161},"2026-05-04",98.31,103.246,102.29,3.12,224100,{"date":1165,"open":1166,"high":1167,"low":1168,"close":1169,"change":1170,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1169},"2026-05-01",100.27,101.75,96.24,99.17,-0.6,116900,{"date":1173,"open":1174,"high":1175,"low":1174,"close":1176,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1176},"2026-04-30",91.27,100.465,99.77,8.4,9.19,213600,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1185,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1185},"2026-04-29",92.84,93.41,90.32,91.37,-2.61,-2.78,205100,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1194,"change":21,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1194},"2026-04-28",92.2,95.465,89.3,93.98,0.9,207000,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1202,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1202},"2026-04-27",96.2,96.51,92.3,93.14,-3.05,-3.17,203800,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1210,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1210},"2026-04-24",100.38,102.34,96.19,-3.58,-3.59,184000,{"date":1215,"open":1216,"high":1217,"low":1216,"close":1176,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1176},"2026-04-23",95.96,99.92,4.28,4.48,225600,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1226,"change":1227,"percent_change":74,"volume":1228,"transactions":9,"vwap":1226},"2026-04-22",94.76,97.19,93.61,95.49,1.29,245400,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1234,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1234},"2026-04-21",98.84,99.65,93.11,94.2,-4.64,-4.69,263700,{"date":1239,"open":1201,"high":1240,"low":1241,"close":1231,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1231},"2026-04-20",99.15,91.019997,5.28,5.64,291300,{"date":1246,"open":1247,"high":1248,"low":1249,"close":1250,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1250},"2026-04-17",91.61,94.28,89.345,93.56,4.09,4.57,153600,{"date":1255,"open":1256,"high":1257,"low":1256,"close":1258,"change":158,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1258},"2026-04-16",88.81,91.79,89.47,0.75,139000,{"date":1262,"open":1263,"high":1264,"low":1265,"close":1266,"change":1267,"percent_change":464,"volume":1268,"transactions":9,"vwap":1266},"2026-04-15",88.18,90.6,87.765,88.8,1.07,199200,{"date":1270,"open":1271,"high":1272,"low":1273,"close":1274,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1274},"2026-04-14",86.089996,88.225,85.695,87.73,2.06,2.4,138300,{"date":1279,"open":974,"high":1280,"low":1281,"close":1282,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1282},"2026-04-13",85.82,82.2,85.67,3.08,3.73,118700,{"date":1287,"open":1288,"high":1289,"low":1290,"close":940,"change":821,"percent_change":1291,"volume":1292,"transactions":9,"vwap":940},"2026-04-10",84.11,84.5,82.28,-2.14,123300,{"date":1294,"open":1295,"high":1296,"low":1297,"close":1298,"change":1299,"percent_change":463,"volume":1300,"transactions":9,"vwap":1298},"2026-04-09",83.97,85.63,83.61,84.4,0.43,225800,{"date":1302,"open":1303,"high":1304,"low":1305,"close":1295,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1295},"2026-04-08",83.58,85.54,83.46,4.05,5.07,209000,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1314,"change":761,"percent_change":89,"volume":1315,"transactions":9,"vwap":1314},"2026-04-07",79.76,81.183,78,79.92,212400,{"date":1317,"open":1318,"high":1319,"low":1320,"close":1321,"change":897,"percent_change":442,"volume":1322,"transactions":9,"vwap":1321},"2026-04-06",79.67,81.765,78.625,80.11,113200,{"date":1324,"open":1325,"high":1326,"low":1327,"close":1328,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1328},"2026-04-02",78.27,82.21,78.19,80.42,0.22,0.27,178700,{"date":1333,"open":942,"high":1334,"low":942,"close":1335,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1335},"2026-04-01",82.455,80.2,2.15,2.75,103200,{"date":1340,"open":1008,"high":1341,"low":783,"close":895,"change":1342,"percent_change":1343,"volume":1344,"transactions":9,"vwap":895},"2026-03-31",79.795,0.64,0.83,159900,{"date":1346,"open":1347,"high":1348,"low":793,"close":1349,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1349},"2026-03-30",81.099998,82.18,77.41,-3.39,-4.2,223900,{"date":1354,"open":1355,"high":1356,"low":1357,"close":1358,"change":285,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1358},"2026-03-27",78.82,81.73,78.81,80.8,0.59,216100,{"date":1362,"open":1363,"high":1364,"low":1365,"close":1366,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1366},"2026-03-26",80.97,85.62,78.51,80.33,-2.65,-3.19,309800,{"date":1371,"open":913,"high":1372,"low":1373,"close":1038,"change":1374,"percent_change":1243,"volume":1375,"transactions":9,"vwap":1038},"2026-03-25",83.18,78.6,4.43,239600,{"date":1377,"open":1378,"high":1379,"low":795,"close":1380,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1380},"2026-03-24",76.16,79.65,78.55,1.16,1.5,163200,{"date":1385,"open":1386,"high":1387,"low":1388,"close":1389,"change":1390,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1389},"2026-03-23",74.29,78.37,74.099998,77.39,6.91,9.8,132300,{"date":1394,"open":1395,"high":1396,"low":1397,"close":1398,"change":1399,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1398},"2026-03-20",73.18,73.74,69.58,70.48,-2.56,-3.5,464300,{"date":1403,"open":1404,"high":1405,"low":1406,"close":1407,"change":1408,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1407},"2026-03-19",74.46,74.64,71.46,73.040001,-2.7,-3.56,174662,{"date":1412,"open":1413,"high":1414,"low":1415,"close":1416,"change":1417,"percent_change":821,"volume":1418,"transactions":9,"vwap":1416},"2026-03-18",77.14,78.515,74.88,75.74,-1.4,209700,{"date":1420,"open":818,"high":1421,"low":1422,"close":1413,"change":1423,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1413},"2026-03-17",82.010002,76.475,-2.06,-2.6,147900,{"date":1427,"open":1428,"high":1429,"low":1430,"close":1431,"change":1432,"percent_change":1329,"volume":1433,"transactions":9,"vwap":1431},"2026-03-16",80.96,81.74,77.37,79.2,0.17,155500,{"date":1435,"open":1436,"high":1437,"low":1438,"close":1439,"change":1440,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1439},"2026-03-13",80.080002,81.905,77.905,79.029999,-0.45,-0.57,278700,{"date":1444,"open":1357,"high":1445,"low":1446,"close":1447,"change":1448,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1447},"2026-03-12",81.019997,75.59,79.48,-0.68,-0.85,195200,{"date":1452,"open":1453,"high":1454,"low":1455,"close":999,"change":1456,"percent_change":1457,"volume":1458,"transactions":9,"vwap":999},"2026-03-11",80.41,81.14,78.26,-0.28,-0.35,178300,{"date":1460,"open":1461,"high":1462,"low":1463,"close":1464,"change":1465,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1464},"2026-03-10",83.089996,84.089996,80.29,80.44,-3.92,-4.65,167400,{"date":1469,"open":1470,"high":1471,"low":1470,"close":885,"change":1472,"percent_change":1337,"volume":1473,"transactions":9,"vwap":885},"2026-03-09",79.63,85.365,2.26,141800,{"date":1475,"open":1476,"high":1477,"low":1478,"close":1479,"change":1359,"percent_change":112,"volume":1480,"transactions":9,"vwap":1479},"2026-03-06",78.83,84.205,78.5,82.099998,322000,{"date":1482,"open":1483,"high":1484,"low":1485,"close":1486,"change":1487,"percent_change":962,"volume":1488,"transactions":9,"vwap":1486},"2026-03-05",85.58,86.29,78.165,81.51,-5.55,332500,{"date":1490,"open":1491,"high":1492,"low":1493,"close":1494,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1494},"2026-03-04",88.28,91.25,83.36,87.059998,-0.47,-0.54,261500,{"date":1499,"open":1500,"high":1501,"low":1502,"close":1503,"change":1061,"percent_change":266,"volume":1504,"transactions":9,"vwap":1503},"2026-03-03",86.13,95,81.604,87.53,289000,{"date":1506,"open":1507,"high":1508,"low":1509,"close":1510,"change":1511,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1510},"2026-03-02",90.56,93.25,88.88,89.17,-2.25,-2.46,200000,{"date":1515,"open":1501,"high":1516,"low":1517,"close":1518,"change":1519,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1518},"2026-02-27",95.65,88.87,91.42,-6.5,-6.64,151200,{"date":1523,"open":1524,"high":1525,"low":1526,"close":1527,"change":1528,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1527},"2026-02-26",93.46,99.525,91.976,97.92,4.86,5.22,216700,{"date":1532,"open":1533,"high":1534,"low":1535,"close":1536,"change":1537,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1536},"2026-02-25",92,97.12,91.31,93.059998,1.72,1.88,145900,{"date":1541,"open":1542,"high":1543,"low":1492,"close":1544,"change":1545,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1544},"2026-02-24",92.099998,95.56,91.34,-1.23,-1.33,141000,{"date":1549,"open":1550,"high":1551,"low":1552,"close":1553,"change":235,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1553},"2026-02-23",97.23,100.7,91.428,92.57,-5.77,98500,{"date":1557,"open":1558,"high":1559,"low":1560,"close":1561,"change":1562,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1561},"2026-02-20",95.88,100,94.64,98.24,2.85,2.99,253300,{"date":1566,"open":1567,"high":1568,"low":1184,"close":1569,"change":1570,"percent_change":1563,"volume":1571,"transactions":9,"vwap":1569},"2026-02-19",91.73,95.87,95.39,2.77,81900,{"date":1573,"open":1574,"high":1575,"low":1576,"close":1577,"change":1578,"percent_change":688,"volume":1579,"transactions":9,"vwap":1577},"2026-02-18",91.13,94.73,90.61,92.62,1.46,151000,{"date":1581,"open":1582,"high":1583,"low":1584,"close":1585,"change":1586,"percent_change":1085,"volume":1587,"transactions":9,"vwap":1585},"2026-02-17",88.14,92.58,87.25,91.16,3.02,85700,{"date":1589,"open":1590,"high":1591,"low":1592,"close":1582,"change":1593,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1582},"2026-02-13",91.84,94.99,86.97,-3.14,-3.44,152200,{"date":1597,"open":1598,"high":1599,"low":1600,"close":1601,"change":1602,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1601},"2026-02-12",94.69,97,90.080002,91.28,-3.33,-3.52,204400,{"date":1606,"open":1607,"high":1608,"low":1542,"close":1609,"change":1610,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1609},"2026-02-11",93.59,96.39,94.61,2.25,2.44,137500,{"date":1614,"open":1615,"high":1616,"low":1617,"close":1618,"change":1619,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1618},"2026-02-10",88.38,94.88,88.019997,92.36,3.7,4.17,123600,{"date":1623,"open":1624,"high":1625,"low":1626,"close":1627,"change":1628,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1627},"2026-02-09",87.18,90.71,83.63,88.66,2.53,2.94,172400,{"date":1632,"open":1633,"high":1634,"low":1633,"close":1500,"change":82,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1500},"2026-02-06",84.82,89.39,2.52,86700,{"date":1638,"open":1639,"high":1640,"low":1641,"close":1642,"change":1643,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1642},"2026-02-05",82.89,84.54,81.88,84.010002,1.53,1.85,88700,{"date":1647,"open":1648,"high":1649,"low":1650,"close":1651,"change":1652,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1651},"2026-02-04",89.77,91.4,80.472,82.48,-7.18,-8.01,189100,{"date":1656,"open":1657,"high":1658,"low":1659,"close":1660,"change":1284,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1660},"2026-02-03",85.88,90.28,85.75,89.66,4.34,263800,{"date":1664,"open":1665,"high":1666,"low":1667,"close":1668,"change":1669,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1668},"2026-02-02",85.52,88.52,84.040001,85.93,-0.05,-0.06,145100,{"date":1673,"open":1674,"high":1675,"low":1676,"close":1677,"change":1678,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1677},"2026-01-30",82.96,86.67,82.95,85.98,2.42,2.9,153000,{"date":1682,"open":896,"high":1683,"low":1684,"close":1685,"change":1686,"percent_change":1610,"volume":1687,"transactions":9,"vwap":1685},"2026-01-29",83.85,81.125,83.56,1.84,80600,{"date":1689,"open":1642,"high":1690,"low":1691,"close":1692,"change":1693,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1692},"2026-01-28",84.13,79.99,81.72,-2.29,-2.73,102200,{"date":1697,"open":1698,"high":1699,"low":1700,"close":1642,"change":1701,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1642},"2026-01-27",82.15,84.719,81.25,1.83,2.23,104200,{"date":1705,"open":1706,"high":1707,"low":1706,"close":1348,"change":593,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1348},"2026-01-26",80.95,85.175,0.95,119000,{"date":1711,"open":1712,"high":1713,"low":1714,"close":1715,"change":1716,"percent_change":1717,"volume":1703,"transactions":9,"vwap":1715},"2026-01-23",86.59,87.721,80.82,81.41,-5.4,-6.22,{"date":1719,"open":1493,"high":1720,"low":858,"close":1721,"change":1722,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1721},"2026-01-22",87.31,86.81,3.54,4.25,160900,{"date":1726,"open":1727,"high":1728,"low":866,"close":1729,"change":1730,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1729},"2026-01-21",82.33,84.748,83.27,2.365,2.92,183600,{"date":1734,"open":1735,"high":1736,"low":1737,"close":1738,"change":1739,"percent_change":519,"volume":1740,"transactions":9,"vwap":1738},"2026-01-20",83.51,85.355,80.68,80.905,-3.585,207400,{"date":1742,"open":1743,"high":1743,"low":1744,"close":1745,"change":1746,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1745},"2026-01-16",87.099998,82.084999,84.49,-2.18,-2.52,706300,{"date":1750,"open":1751,"high":1752,"low":1753,"close":1675,"change":1570,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1675},"2026-01-15",84.16,87,82.83,3.3,215000,{"date":1757,"open":1758,"high":1759,"low":1760,"close":1761,"change":1702,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1761},"2026-01-14",79.12,84.080002,78.33,83.9,2.73,234400,{"date":1765,"open":1022,"high":1766,"low":1486,"close":1767,"change":1768,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1767},"2026-01-13",85.010002,81.67,-1.08,-1.31,97500,{"date":1772,"open":1773,"high":1774,"low":1775,"close":1776,"change":1124,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1776},"2026-01-12",78.45,83.33,76.76,82.75,5.35,86600,{"date":1780,"open":852,"high":1781,"low":1782,"close":1380,"change":202,"percent_change":906,"volume":1783,"transactions":9,"vwap":1380},"2026-01-09",79.66,76.825,85100,{"date":1785,"open":1786,"high":1787,"low":1788,"close":852,"change":1330,"percent_change":117,"volume":1789,"transactions":9,"vwap":852},"2026-01-08",76.86,78.56,75.92,138100,{"date":1791,"open":1792,"high":1793,"low":1794,"close":1795,"change":1796,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1795},"2026-01-07",80.49,81.505,76.44,76.73,-4.25,-5.25,93700,{"date":1800,"open":1801,"high":1802,"low":1121,"close":1803,"change":1804,"percent_change":1139,"volume":1458,"transactions":9,"vwap":1803},"2026-01-06",83.21,83.705,80.98,-3.1,{"date":1806,"open":1807,"high":1808,"low":1809,"close":1759,"change":1810,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1759},"2026-01-05",79.19,84.276,78.38,5.01,6.34,148800,{"date":1814,"open":1815,"high":1816,"low":820,"close":1817,"change":464,"percent_change":1818,"volume":1778,"transactions":9,"vwap":1817},"2026-01-02",78.7,80.55,79.07,1.57,{"date":1820,"open":1455,"high":1821,"low":1822,"close":1823,"change":1456,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1823},"2025-12-31",78.46,76.3,77.85,-0.36,131000,{"date":1827,"open":1821,"high":1828,"low":1829,"close":859,"change":1830,"percent_change":1831,"volume":1832,"transactions":9,"vwap":859},"2025-12-30",78.93,77.59,-0.56,-0.71,95300,{"date":1834,"open":1835,"high":1836,"low":1837,"close":1838,"change":1108,"percent_change":370,"volume":1839,"transactions":9,"vwap":1838},"2025-12-29",79.27,80.23,77.98,78.69,76400,{"date":1841,"open":1842,"high":1843,"low":1844,"close":1835,"change":1845,"percent_change":898,"volume":1846,"transactions":9,"vwap":1835},"2025-12-26",79.75,79.85,78.655,-0.3,72100,{"date":1848,"open":1347,"high":1347,"low":1849,"close":1850,"change":888,"percent_change":562,"volume":1851,"transactions":9,"vwap":1850},"2025-12-24",79.44,79.57,53600,{"date":1853,"open":828,"high":896,"low":1854,"close":1855,"change":1856,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1855},"2025-12-23",79.89,80.74,0,165500,{"date":1859,"open":1860,"high":1006,"low":1861,"close":1855,"change":1862,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1855},"2025-12-22",79.099998,78.975,2.34,2.98,90200,{"date":1866,"open":1089,"high":999,"low":1867,"close":1868,"change":572,"percent_change":132,"volume":1869,"transactions":9,"vwap":1868},"2025-12-19",78.089996,78.4,261800,{"date":1871,"open":1872,"high":968,"low":1455,"close":1760,"change":1873,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1760},"2025-12-18",79.69,-0.695,-0.88,155900,{"date":1877,"open":1878,"high":1774,"low":1879,"close":1880,"change":1881,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1880},"2025-12-17",81.43,78.605,79.025002,-2.305,-2.83,303900,{"date":1885,"open":1886,"high":1887,"low":1066,"close":1888,"change":656,"percent_change":994,"volume":1889,"transactions":9,"vwap":1888},"2025-12-16",77.66,83.895,81.33,293500,{"date":1891,"open":868,"high":1892,"low":1893,"close":942,"change":1894,"percent_change":1895,"volume":1896,"transactions":9,"vwap":942},"2025-12-15",83.34,75.7,3.14,4.13,255600,{"date":1898,"open":1899,"high":1854,"low":1900,"close":1901,"change":327,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1901},"2025-12-12",76.95,74.79,75.95,-0.86,161400,{"date":1905,"open":1906,"high":1907,"low":1908,"close":1909,"change":1910,"percent_change":994,"volume":1911,"transactions":9,"vwap":1909},"2025-12-11",74.38,77.605,73.31,76.61,2.11,129700,{"date":1913,"open":1914,"high":1915,"low":1916,"close":1917,"change":509,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1917},"2025-12-10",73.295,75.67,73,74.5,0.74,109800,{"date":1921,"open":1922,"high":1923,"low":1924,"close":1925,"change":223,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1925},"2025-12-09",74.56,76.8,73.89,73.95,-0.82,96500,{"date":1929,"open":1930,"high":1378,"low":1931,"close":1922,"change":1932,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1922},"2025-12-08",74.78,73.79,0.82,1.11,179500,{"date":1936,"open":1937,"high":1938,"low":1939,"close":1396,"change":699,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1396},"2025-12-05",75.15,75.52,72.050003,-1.88,139600,{"date":1943,"open":686,"high":726,"low":686,"close":1937,"change":1944,"percent_change":1251,"volume":1945,"transactions":9,"vwap":1937},"2025-12-04",2.95,150300,{"date":1947,"open":1948,"high":1949,"low":1950,"close":1951,"change":1952,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1951},"2025-12-03",68.86,72.55,68.425,72.2,3.45,5.02,107500,{"date":1956,"open":1957,"high":1958,"low":1959,"close":1960,"change":551,"percent_change":1768,"volume":1961,"transactions":9,"vwap":1960},"2025-12-02",70.36,70.95,67.838,68.75,179800,{"date":1963,"open":1964,"high":1965,"low":1966,"close":1967,"change":1968,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1967},"2025-12-01",69.74,70.486,68.42,69.5,-1.25,-1.77,92500,{"date":1972,"open":1973,"high":1974,"low":1975,"close":1976,"change":970,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1976},"2025-11-28",71.28,72.35,70.26,70.75,-0.74,59800,{"date":1980,"open":1981,"high":1982,"low":1983,"close":1973,"change":656,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1973},"2025-11-26",69,71.55,66.84,3.24,117200,{"date":1987,"open":1988,"high":655,"low":1989,"close":1990,"change":1991,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1990},"2025-11-25",66.48,65.080002,69.040001,2.32,3.48,190500,{"date":1995,"open":1996,"high":1997,"low":1998,"close":1999,"change":2000,"percent_change":442,"volume":2001,"transactions":9,"vwap":1999},"2025-11-24",66.74,68.6,66.35,66.72,-0.26,196800,{"date":2003,"open":2004,"high":2005,"low":2006,"close":2007,"change":2008,"percent_change":594,"volume":2009,"transactions":9,"vwap":2007},"2025-11-21",65.92,68.585,65.25,66.98,1.06,241000,{"date":2011,"open":2012,"high":2013,"low":2014,"close":2004,"change":1511,"percent_change":2015,"volume":2016,"transactions":9,"vwap":2004},"2025-11-20",69.68,70.386,65.63,-3.3,147200,{"date":2018,"open":1981,"high":2019,"low":2020,"close":2021,"change":2022,"percent_change":1977,"volume":2023,"transactions":9,"vwap":2021},"2025-11-19",70.776,67.615,68.17,-0.51,171200,{"date":2025,"open":2026,"high":2027,"low":2028,"close":2029,"change":2030,"percent_change":2031,"volume":2032,"transactions":9,"vwap":2029},"2025-11-18",67.81,70,67.15,68.68,-0.46,-0.67,218900,{"date":2034,"open":2035,"high":2036,"low":2037,"close":2038,"change":2039,"percent_change":1187,"volume":2040,"transactions":9,"vwap":2038},"2025-11-17",72.23,72.68,68.36,69.14,-1.98,182200,{"date":2042,"open":2043,"high":2044,"low":2045,"close":2046,"change":1768,"percent_change":2047,"volume":2048,"transactions":9,"vwap":2046},"2025-11-14",70.79,72.81,70.615,71.12,-1.5,170300,{"date":2050,"open":2051,"high":1325,"low":2052,"close":1951,"change":2053,"percent_change":2054,"volume":1740,"transactions":9,"vwap":1951},"2025-11-13",77.77,71.94,-6.42,-8.17,{"date":2056,"open":852,"high":2057,"low":758,"close":926,"change":1818,"percent_change":213,"volume":2058,"transactions":9,"vwap":926},"2025-11-12",79.38,238800,{"date":2060,"open":2061,"high":2062,"low":2063,"close":2064,"change":530,"percent_change":2065,"volume":2066,"transactions":9,"vwap":2064},"2025-11-11",77.69,78.92,76.51,77.050003,-1.34,161100,{"date":2068,"open":766,"high":2069,"low":2070,"close":820,"change":2071,"percent_change":1456,"volume":2072,"transactions":9,"vwap":820},"2025-11-10",79.735,76.7,-0.22,231400,{"date":2074,"open":2075,"high":2076,"low":2077,"close":766,"change":2078,"percent_change":2079,"volume":2080,"transactions":9,"vwap":766},"2025-11-07",79.31,80.975,75.85,-4.18,-5.07,262100,{"date":2082,"open":2083,"high":2083,"low":2084,"close":2085,"change":2047,"percent_change":2086,"volume":2087,"transactions":9,"vwap":2085},"2025-11-06",84.94,81.32,82.5,-1.79,180400,{"date":2089,"open":2090,"high":2091,"low":2092,"close":867,"change":2093,"percent_change":2094,"volume":2095,"transactions":9,"vwap":867},"2025-11-05",81.080002,86,77.5,-6.8,-7.49,421600,{"date":2097,"open":1590,"high":2098,"low":2099,"close":2100,"change":1367,"percent_change":1138,"volume":2101,"transactions":9,"vwap":2100},"2025-11-04",93.485,90.35,90.8,171600,{"date":2103,"open":1560,"high":2104,"low":2105,"close":2106,"change":2107,"percent_change":2108,"volume":2109,"transactions":9,"vwap":2106},"2025-11-03",96.33,91.46,93.45,-1.03,-1.09,165400,{"date":2111,"open":2112,"high":2113,"low":2114,"close":2115,"change":2047,"percent_change":2116,"volume":2117,"transactions":9,"vwap":2115},"2025-10-31",96.010002,101.165,94.27,94.48,-1.56,286100,{"date":2119,"open":2120,"high":2121,"low":2122,"close":2123,"change":102,"percent_change":1359,"volume":2124,"transactions":9,"vwap":2123},"2025-10-30",94.26,98.26,93.33,95.98,120600,{"date":2126,"open":2127,"high":2128,"low":2129,"close":2130,"change":2131,"percent_change":1424,"volume":2132,"transactions":9,"vwap":2130},"2025-10-29",97.97,100.785,95.080002,95.42,-2.55,133000,{"date":2134,"open":2135,"high":2136,"low":2137,"close":2127,"change":2138,"percent_change":2139,"volume":2140,"transactions":9,"vwap":2127},"2025-10-28",99,100.438,97.5,-1.21,-1.22,51700,{"date":2142,"open":2143,"high":2144,"low":2145,"close":2146,"change":2147,"percent_change":328,"volume":2148,"transactions":9,"vwap":2146},"2025-10-27",100.97,103.365,98.35,99.18,-1.3,111200,{"date":2150,"open":2151,"high":2152,"low":2153,"close":2154,"change":2155,"percent_change":2156,"volume":2157,"transactions":9,"vwap":2154},"2025-10-24",97.15,102.71,96.050003,100.48,6.28,6.67,166600,{"date":2159,"open":2160,"high":2161,"low":2162,"close":1234,"change":2163,"percent_change":2164,"volume":2165,"transactions":9,"vwap":1234},"2025-10-23",93.21,94.975,91.96,2.38,2.59,77500,{"date":2167,"open":2168,"high":2169,"low":2170,"close":2171,"change":2172,"percent_change":1204,"volume":2173,"transactions":9,"vwap":2171},"2025-10-22",94.75,96.62,90.26,91.82,-3.01,108300,{"date":2175,"open":2176,"high":2177,"low":2178,"close":2179,"change":740,"percent_change":2180,"volume":2181,"transactions":9,"vwap":2179},"2025-10-21",93.75,95.35,91.62,94.83,1.15,83500,{"date":2183,"open":2184,"high":2185,"low":2186,"close":2176,"change":2187,"percent_change":689,"volume":2188,"transactions":9,"vwap":2176},"2025-10-20",92.93,95.48,92.21,2.02,101600,{"date":2190,"open":1202,"high":2191,"low":2192,"close":1567,"change":2193,"percent_change":678,"volume":2194,"transactions":9,"vwap":1567},"2025-10-17",94.36,89.058998,-2.34,168700,{"date":2196,"open":2197,"high":2197,"low":2198,"close":2199,"change":751,"percent_change":519,"volume":2200,"transactions":9,"vwap":2199},"2025-10-16",99.059998,93.58,94.07,197300,{"date":2202,"open":2203,"high":2204,"low":2205,"close":1561,"change":2206,"percent_change":2207,"volume":2208,"transactions":9,"vwap":1561},"2025-10-15",94.6,98.49,93.99,6.52,7.11,183900,{"date":2210,"open":2211,"high":2212,"low":2213,"close":2214,"change":2215,"percent_change":2216,"volume":2217,"transactions":9,"vwap":2214},"2025-10-14",90.29,91.875,89.43,91.72,-0.37,-0.4,142200,{"date":2219,"open":2220,"high":2221,"low":2222,"close":2223,"change":2224,"percent_change":339,"volume":2225,"transactions":9,"vwap":2223},"2025-10-13",93.32,96.99,91.7,92.089996,1.23,122400,{"date":2227,"open":2228,"high":2229,"low":2230,"close":2231,"change":2232,"percent_change":2233,"volume":2234,"transactions":9,"vwap":2231},"2025-10-10",96.28,98.5,90.69,90.86,-5.43,-5.64,143900,{"date":2236,"open":2237,"high":2238,"low":2239,"close":2240,"change":2241,"percent_change":2242,"volume":2243,"transactions":9,"vwap":2240},"2025-10-09",94.42,96.78,93.73,96.29,1.87,1.98,184500,{"date":2245,"open":1507,"high":2246,"low":2247,"close":2237,"change":2248,"percent_change":2249,"volume":2250,"transactions":9,"vwap":2237},"2025-10-08",94.55,89.92,4.3,4.77,140400,{"date":2252,"open":2253,"high":2254,"low":2255,"close":2256,"change":1593,"percent_change":2257,"volume":2258,"transactions":9,"vwap":2256},"2025-10-07",93.62,95.054001,89.35,90.12,-3.37,237900,{"date":2260,"open":2261,"high":2262,"low":2261,"close":2263,"change":317,"percent_change":349,"volume":2264,"transactions":9,"vwap":2263},"2025-10-06",89.029999,93.68,93.26,314400,{"date":2266,"open":2267,"high":53,"low":2268,"close":2269,"change":2270,"percent_change":2270,"volume":2271,"transactions":9,"vwap":2269},"2025-10-03",90.019997,88.51,89.22,0.01,188100,{"date":2273,"open":2274,"high":2275,"low":2276,"close":2277,"change":2278,"percent_change":2279,"volume":2280,"transactions":9,"vwap":2277},"2025-10-02",90,90.98,87.55,89.21,-0.21,-0.23,336100,{"date":2282,"open":2283,"high":2283,"low":2284,"close":2285,"change":2286,"percent_change":2287,"volume":2288,"transactions":9,"vwap":2285},"2025-10-01",96.26,88.895,89.42,-7.7,-7.93,278200,{"date":2290,"open":2291,"high":2292,"low":2205,"close":1534,"change":1611,"percent_change":646,"volume":2293,"transactions":9,"vwap":1534},"2025-09-30",94.19,98.07,330100,{"date":2295,"open":2296,"high":2297,"low":2298,"close":2299,"change":1002,"percent_change":645,"volume":2300,"transactions":9,"vwap":2299},"2025-09-29",93.42,96,92.955,94.68,174600,{"date":2302,"open":2303,"high":2304,"low":2305,"close":2306,"change":2215,"percent_change":2216,"volume":2307,"transactions":9,"vwap":2306},"2025-09-26",93.72,94.44,91.588,93.010002,130900,{"date":2309,"open":2310,"high":1501,"low":2311,"close":2312,"change":2139,"percent_change":328,"volume":2313,"transactions":9,"vwap":2312},"2025-09-25",92.75,92.4,93.38,191800,{"date":2315,"open":2316,"high":2317,"low":2318,"close":2203,"change":897,"percent_change":2319,"volume":2320,"transactions":9,"vwap":2203},"2025-09-24",94.52,95.64,91.99,-0.33,237200,{"date":2322,"open":2323,"high":2323,"low":2324,"close":2325,"change":2326,"percent_change":2327,"volume":2328,"transactions":9,"vwap":2325},"2025-09-23",104.89,92.56,94.91,-9.98,-9.51,328500,{"date":2330,"open":2331,"high":2332,"low":2333,"close":2323,"change":223,"percent_change":1108,"volume":2334,"transactions":9,"vwap":2323},"2025-09-22",105.26,106.57,103.029999,167300,{"date":2336,"open":2337,"high":2338,"low":2339,"close":2340,"change":1276,"percent_change":2341,"volume":2342,"transactions":9,"vwap":2340},"2025-09-19",103.13,106.235,102.019997,105.5,2.33,271700,{"date":2344,"open":2345,"high":2346,"low":2347,"close":2348,"change":2349,"percent_change":970,"volume":2350,"transactions":9,"vwap":2348},"2025-09-18",103.82,107.74,102.89,103.099998,-0.55,253000,{"date":2352,"open":1232,"high":2353,"low":2354,"close":2355,"change":2356,"percent_change":2357,"volume":2358,"transactions":9,"vwap":2355},"2025-09-17",106.723,98.64,103.65,4.42,4.45,192000,{"date":2360,"open":2361,"high":2361,"low":2362,"close":2363,"change":2078,"percent_change":2364,"volume":2365,"transactions":9,"vwap":2363},"2025-09-16",101.4,97.69,99.23,-4.04,335400,{"date":2367,"open":2368,"high":2369,"low":2370,"close":2371,"change":1747,"percent_change":2372,"volume":2373,"transactions":9,"vwap":2371},"2025-09-15",106.089996,107.89,101.8,103.41,-2.38,268700,{"date":2375,"open":2376,"high":2377,"low":2378,"close":2379,"change":2380,"percent_change":2381,"volume":2382,"transactions":9,"vwap":2379},"2025-09-12",103.18,107.315,102.14,105.93,2.68,2.6,209500,{"date":2384,"open":2385,"high":2386,"low":2387,"close":2388,"change":2389,"percent_change":2389,"volume":2390,"transactions":9,"vwap":2388},"2025-09-11",103.16,104.38,101.84,103.25,0.05,134000,{"date":2392,"open":2393,"high":2394,"low":2395,"close":2396,"change":2397,"percent_change":2397,"volume":2398,"transactions":9,"vwap":2396},"2025-09-10",103.67,107.65,102.775,103.2,0.06,259500,{"date":2400,"open":2401,"high":2402,"low":2403,"close":2404,"change":700,"percent_change":821,"volume":2405,"transactions":9,"vwap":2404},"2025-09-09",104.99,105.32,101.35,103.14,215500,{"date":2407,"open":2408,"high":2409,"low":2410,"close":2411,"change":2412,"percent_change":1186,"volume":2413,"transactions":9,"vwap":2411},"2025-09-08",107.44,112.22,104.059998,105.040001,-2.81,288600,{"date":2415,"open":2416,"high":2417,"low":2418,"close":2419,"change":2420,"percent_change":2421,"volume":2422,"transactions":9,"vwap":2419},"2025-09-05",112.56,113.28,105.029999,107.85,-4.45,-3.96,202600,{"date":2424,"open":2425,"high":2426,"low":2427,"close":2428,"change":2429,"percent_change":1952,"volume":2430,"transactions":9,"vwap":2428},"2025-09-04",108.68,112.31,107.67,112.3,3.74,232600,{"date":2432,"open":2433,"high":2434,"low":2435,"close":2436,"change":1512,"percent_change":2437,"volume":2438,"transactions":9,"vwap":2436},"2025-09-03",111.040001,111.836,107.23,108.56,-2.22,194200,{"date":2440,"open":2441,"high":2442,"low":2443,"close":2444,"change":2445,"percent_change":2446,"volume":2447,"transactions":9,"vwap":2444},"2025-09-02",111.93,112.57,110.07,111.019997,-3.54,-3.09,154300,{"date":2449,"open":2450,"high":2450,"low":2451,"close":2452,"change":2453,"percent_change":2454,"volume":2455,"transactions":9,"vwap":2452},"2025-08-29",123,112.95,114.56,-8.81,-7.14,207500,{"date":2457,"open":2458,"high":2459,"low":2460,"close":2461,"change":1747,"percent_change":1070,"volume":2462,"transactions":9,"vwap":2461},"2025-08-28",126.71,128.57001,122.78,123.37,167600,{"date":2464,"open":2465,"high":2466,"low":2467,"close":2468,"change":2469,"percent_change":779,"volume":2470,"transactions":9,"vwap":2468},"2025-08-27",123.47,126.059998,122.6,125.89,2.62,127100,{"date":2472,"open":2473,"high":2474,"low":2475,"close":2476,"change":1953,"percent_change":1723,"volume":2477,"transactions":9,"vwap":2476},"2025-08-26",118.66,123.295,118.425,123.27,126500,{"date":2479,"open":2480,"high":2481,"low":2482,"close":2483,"change":2484,"percent_change":2485,"volume":2486,"transactions":9,"vwap":2483},"2025-08-25",119.75,120.95,117.84,118.25,-1.32,-1.1,148500,{"date":2488,"open":2489,"high":2490,"low":2491,"close":2492,"change":274,"percent_change":2493,"volume":2494,"transactions":9,"vwap":2492},"2025-08-22",120.59,123.31,118.215,119.57,-0.11,181000,{"date":2496,"open":2497,"high":2498,"low":2499,"close":2500,"change":645,"percent_change":1643,"volume":2501,"transactions":9,"vwap":2500},"2025-08-21",117.14,120,117.12,119.7,162300,{"date":2503,"open":2504,"high":2505,"low":2506,"close":2507,"change":1678,"percent_change":2508,"volume":2509,"transactions":9,"vwap":2507},"2025-08-20",115.11,118.52,111.485,117.9,2.1,172700,{"date":2511,"open":26,"high":2512,"low":2513,"close":2514,"change":2515,"percent_change":2516,"volume":2517,"transactions":9,"vwap":2514},"2025-08-19",116.36,111.635,115.48,-1.06,-0.91,196600,{"date":2519,"open":2520,"high":2521,"low":2522,"close":2523,"change":2524,"percent_change":1991,"volume":2525,"transactions":9,"vwap":2523},"2025-08-18",113.9,117.69,112.47,116.54,2.64,178800,{"date":2527,"open":2528,"high":2528,"low":2529,"close":2520,"change":1545,"percent_change":2530,"volume":2531,"transactions":9,"vwap":2520},"2025-08-15",115.52,111.891,-1.07,309400,{"date":2533,"open":2534,"high":2535,"low":2536,"close":2537,"change":2538,"percent_change":349,"volume":2539,"transactions":9,"vwap":2537},"2025-08-14",112.75,115.5,110.5,115.13,4.99,221300,{"date":2541,"open":2542,"high":2543,"low":2544,"close":2545,"change":2224,"percent_change":2546,"volume":2547,"transactions":9,"vwap":2545},"2025-08-13",109.099998,110.36,105.278,110.14,1.13,272600,{"date":2549,"open":2550,"high":2550,"low":2551,"close":2552,"change":2553,"percent_change":2554,"volume":2555,"transactions":9,"vwap":2552},"2025-08-12",110.6,105.452,108.91,-1.61,-1.46,435700,{"date":2557,"open":2558,"high":2559,"low":2560,"close":2561,"change":2562,"percent_change":2563,"volume":2564,"transactions":9,"vwap":2561},"2025-08-11",113.89,114.74,109.12,110.52,-3.87,-3.38,286900,{"date":2566,"open":2567,"high":2568,"low":2569,"close":2570,"change":813,"percent_change":2571,"volume":2572,"transactions":9,"vwap":2570},"2025-08-08",116.18,121.080002,112.050003,114.39,-1.04,246900,{"date":2574,"open":2575,"high":2576,"low":2545,"close":2577,"change":2578,"percent_change":2579,"volume":2580,"transactions":9,"vwap":2577},"2025-08-07",112.010002,117.452,115.59,5.91,5.39,385800,{"date":2582,"open":2583,"high":2584,"low":2585,"close":2586,"change":2587,"percent_change":2588,"volume":2589,"transactions":9,"vwap":2586},"2025-08-06",107,113.5,101.010002,109.68,-24.435,-18.22,870100,{"date":2591,"open":2592,"high":2593,"low":2594,"close":2595,"change":2596,"percent_change":1496,"volume":2597,"transactions":9,"vwap":2595},"2025-08-05",135.39999,138.11099,132.533,134.11501,-0.725,254700,{"date":2599,"open":2600,"high":2601,"low":2602,"close":2601,"change":2603,"percent_change":2604,"volume":2605,"transactions":9,"vwap":2601},"2025-08-04",133.21001,134.84,129.7,1.36,1.02,215100,{"date":2607,"open":2608,"high":2609,"low":2610,"close":2611,"change":1603,"percent_change":2612,"volume":2613,"transactions":9,"vwap":2611},"2025-08-01",131.17999,136.435,127.38,133.48,-2.57,186200,{"date":2615,"open":2616,"high":2617,"low":2618,"close":2619,"change":1874,"percent_change":382,"volume":2620,"transactions":9,"vwap":2619},"2025-07-31",138.78999,141.17999,136.17999,137,138600,{"date":2622,"open":2623,"high":2624,"low":2623,"close":2625,"change":636,"percent_change":2626,"volume":2627,"transactions":9,"vwap":2625},"2025-07-30",135.67999,140.83,137.88,1.59,115300,{"date":2629,"open":2630,"high":2631,"low":2632,"close":2633,"change":2634,"percent_change":2397,"volume":1612,"transactions":9,"vwap":2633},"2025-07-29",137.61,138.28,135,135.72,0.08,{"date":2636,"open":2637,"high":2638,"low":2639,"close":2640,"change":645,"percent_change":540,"volume":1179,"transactions":9,"vwap":2640},"2025-07-28",135.28999,141,133.61,135.64,{"date":2642,"open":2643,"high":2644,"low":2645,"close":2646,"change":2647,"percent_change":2648,"volume":2649,"transactions":9,"vwap":2646},"2025-07-25",126.99,133.92,126.67,133.84,8.85,7.08,204200,{"date":2651,"open":2652,"high":2653,"low":2652,"close":2654,"change":163,"percent_change":2655,"volume":2656,"transactions":9,"vwap":2654},"2025-07-24",124.099998,126.34,124.99,0.71,130600,{"date":2658,"open":2659,"high":2660,"low":2661,"close":2662,"change":453,"percent_change":2349,"volume":2663,"transactions":9,"vwap":2662},"2025-07-23",125,128.45,123.5,124.11,241800,{"date":2665,"open":2666,"high":2667,"low":2668,"close":2669,"change":2670,"percent_change":2671,"volume":2672,"transactions":9,"vwap":2669},"2025-07-22",123.010002,126.010002,115.099998,124.8,0.96,0.78,511200,{"date":2674,"open":2675,"high":2675,"low":2676,"close":2677,"change":2678,"percent_change":2679,"volume":2680,"transactions":9,"vwap":2677},"2025-07-21",138.67999,120.45,123.84,-14.89,-10.73,495400,{"date":2682,"open":2683,"high":2684,"low":2685,"close":2686,"change":1768,"percent_change":2687,"volume":2688,"transactions":9,"vwap":2686},"2025-07-18",141.39,142.49001,137.25,138.73,-0.77,317300,{"date":2690,"open":2691,"high":2692,"low":2693,"close":2694,"change":605,"percent_change":1747,"volume":2695,"transactions":9,"vwap":2694},"2025-07-17",143.81,145.5,139.39,139.81,140700,{"date":2697,"open":2698,"high":2699,"low":2700,"close":2701,"change":2702,"percent_change":1170,"volume":2703,"transactions":9,"vwap":2701},"2025-07-16",143.33,145.0099945,138.14,143.42999,-0.87,207800,{"date":2705,"open":2706,"high":2706,"low":2707,"close":2708,"change":2709,"percent_change":1400,"volume":2710,"transactions":9,"vwap":2708},"2025-07-15",149.78999,143.11,144.3,-5.23,188500,{"date":2712,"open":2713,"high":2714,"low":2715,"close":2716,"change":2717,"percent_change":572,"volume":2718,"transactions":9,"vwap":2716},"2025-07-14",150.24001,151.39999,147.28999,149.53,0.11,176300,{"date":2720,"open":2721,"high":2722,"low":2723,"close":2724,"change":2725,"percent_change":2726,"volume":2727,"transactions":9,"vwap":2724},"2025-07-11",149.23,151.505,147.039993,149.42,0.195,0.13,123900,{"date":2729,"open":2730,"high":2731,"low":2732,"close":2733,"change":2734,"percent_change":2735,"volume":2736,"transactions":9,"vwap":2733},"2025-07-10",146.53999,149.62,141.92,149.22501,3.535,2.43,178100,{"date":2738,"open":2739,"high":2740,"low":2741,"close":2742,"change":2743,"percent_change":2744,"volume":2745,"transactions":9,"vwap":2742},"2025-07-09",145.020004,147.53999,142.78101,145.69,2.21,1.54,123200,{"date":2747,"open":2748,"high":2748,"low":2749,"close":2750,"change":307,"percent_change":788,"volume":2751,"transactions":9,"vwap":2750},"2025-07-08",148.49001,139.785,143.48,178600,{"date":2753,"open":2754,"high":2755,"low":2756,"close":2757,"change":812,"percent_change":2758,"volume":2023,"transactions":9,"vwap":2757},"2025-07-07",149.0099945,149.75,145.75999,148.25999,-0.63,{"date":2760,"open":2761,"high":178,"low":2762,"close":2763,"change":1085,"percent_change":2764,"volume":2765,"transactions":9,"vwap":2763},"2025-07-03",147.050003,146.14999,149.2,2.35,151800,{"date":2767,"open":2768,"high":2769,"low":2770,"close":2771,"change":2772,"percent_change":2773,"volume":2774,"transactions":9,"vwap":2771},"2025-07-02",138.27,146.17,136.5,145.77,9.77,7.18,231700,{"date":2776,"open":2777,"high":2778,"low":2779,"close":2780,"change":2781,"percent_change":2782,"volume":806,"transactions":9,"vwap":2780},"2025-07-01",139.039993,140.263,134.74001,136,-4.1,-2.93,{"date":2784,"open":2785,"high":2786,"low":2770,"close":2787,"change":2655,"percent_change":463,"volume":2788,"transactions":9,"vwap":2787},"2025-06-30",139.59,141.755,140.10001,310900,{"date":2790,"open":2791,"high":2792,"low":2793,"close":2693,"change":2794,"percent_change":1701,"volume":2795,"transactions":9,"vwap":2693},"2025-06-27",138,143,137.7,2.51,279200,{"date":2797,"open":2798,"high":2799,"low":2800,"close":2801,"change":2802,"percent_change":151,"volume":2803,"transactions":9,"vwap":2801},"2025-06-26",135.56,138.14999,132.64999,136.88,1.58,231000,{"date":2805,"open":2806,"high":2807,"low":2808,"close":2809,"change":2810,"percent_change":2811,"volume":2812,"transactions":9,"vwap":2809},"2025-06-25",142.87,143.27,135.16,135.3,-6.76,-4.76,213300,{"date":2814,"open":2806,"high":2815,"low":2816,"close":2817,"change":2818,"percent_change":122,"volume":2819,"transactions":9,"vwap":2817},"2025-06-24",144,141.75999,142.059998,0.89,146700,{"date":2821,"open":2822,"high":2823,"low":2824,"close":2825,"change":2826,"percent_change":2827,"volume":2828,"transactions":9,"vwap":2825},"2025-06-23",137.39999,142.64,136.825,141.17,3.32,2.41,123100,{"date":2830,"open":2831,"high":2831,"low":2832,"close":2833,"change":2834,"percent_change":2835,"volume":2836,"transactions":9,"vwap":2833},"2025-06-20",139,135.5,137.85001,0.03,0.02,224400,{"date":2838,"open":2839,"high":2840,"low":2841,"close":2842,"change":2843,"percent_change":2844,"volume":2845,"transactions":9,"vwap":2842},"2025-06-18",141.13,141.75,137.14,137.82001,-4.32,-3.04,102900,{"date":2847,"open":2848,"high":2849,"low":2850,"close":2851,"change":2852,"percent_change":158,"volume":2109,"transactions":9,"vwap":2851},"2025-06-17",141.10001,143.58,139.029999,142.14,0.94,{"date":2854,"open":2855,"high":2856,"low":2855,"close":2857,"change":1722,"percent_change":2858,"volume":2859,"transactions":9,"vwap":2857},"2025-06-16",138.17999,142.62,141.2,2.57,106000,{"date":2861,"open":2862,"high":2863,"low":2864,"close":2865,"change":2078,"percent_change":2866,"volume":2867,"transactions":9,"vwap":2865},"2025-06-13",138.81,139.985,134.044998,137.66,-2.95,344600,{"date":2869,"open":2870,"high":2871,"low":2872,"close":2873,"change":1702,"percent_change":688,"volume":2874,"transactions":9,"vwap":2873},"2025-06-12",139.12,142.10001,138.92999,141.84,114200,{"date":2876,"open":2877,"high":2878,"low":2879,"close":2880,"change":2881,"percent_change":2882,"volume":2883,"transactions":9,"vwap":2880},"2025-06-11",136.11,141.552,134.8,139.61,4.24,3.13,169400,{"date":2885,"open":2877,"high":2886,"low":2887,"close":2888,"change":839,"percent_change":2889,"volume":2890,"transactions":9,"vwap":2888},"2025-06-10",137.255,130.957,135.37,-1.52,400600,{"date":2892,"open":2893,"high":2894,"low":2895,"close":2896,"change":1702,"percent_change":2897,"volume":2898,"transactions":9,"vwap":2896},"2025-06-09",136.60001,138.029999,132.675,137.46001,1.65,234600,{"date":2900,"open":2901,"high":2902,"low":2903,"close":2904,"change":1933,"percent_change":1343,"volume":2905,"transactions":9,"vwap":2904},"2025-06-06",136.13,136.77,133.37,135.23,169800,{"date":2907,"open":2908,"high":2909,"low":2910,"close":2911,"change":22,"percent_change":1227,"volume":2912,"transactions":9,"vwap":2911},"2025-06-05",132.2,134.505,130.77,134.12,139700,{"date":2914,"open":2915,"high":2916,"low":2917,"close":2918,"change":1399,"percent_change":700,"volume":2919,"transactions":9,"vwap":2918},"2025-06-04",135.55,136.735,130.82001,132.41,105300,{"date":2921,"open":2922,"high":2923,"low":2924,"close":2925,"change":2926,"percent_change":2603,"volume":2927,"transactions":9,"vwap":2925},"2025-06-03",133.92999,137.044998,131.575,134.97,1.81,209300,{"date":2929,"open":2930,"high":2931,"low":2932,"close":2933,"change":2934,"percent_change":2935,"volume":2936,"transactions":9,"vwap":2933},"2025-06-02",131.029999,133.27499,128.22,133.16,4.94,3.85,123000,{"date":2938,"open":2939,"high":2940,"low":2941,"close":2932,"change":1933,"percent_change":47,"volume":2942,"transactions":9,"vwap":2932},"2025-05-30",126.96,128.605,125.62,120200,{"date":2944,"open":2945,"high":2946,"low":2947,"close":2948,"change":594,"percent_change":2949,"volume":2950,"transactions":9,"vwap":2948},"2025-05-29",126.61,127.77,124.945,127.11,1.28,197700,{"date":2952,"open":2953,"high":2904,"low":2954,"close":2955,"change":2956,"percent_change":2957,"volume":2958,"transactions":9,"vwap":2955},"2025-05-28",135.22,124.21,125.5,-9.3,-6.9,253400,{"date":2960,"open":2961,"high":2962,"low":2963,"close":2879,"change":2964,"percent_change":1777,"volume":2965,"transactions":9,"vwap":2879},"2025-05-27",129.53,136.044998,129.085007,6.85,356400,{"date":2967,"open":2968,"high":2969,"low":2970,"close":2971,"change":2341,"percent_change":1644,"volume":2972,"transactions":9,"vwap":2971},"2025-05-23",124.95,129.395,124.71,127.95,114900,{"date":2974,"open":2975,"high":2976,"low":2977,"close":2941,"change":2978,"percent_change":2108,"volume":1521,"transactions":9,"vwap":2941},"2025-05-22",125.64,128.838,124.22,-1.38,{"date":2980,"open":2981,"high":2982,"low":2983,"close":2984,"change":1417,"percent_change":2108,"volume":2985,"transactions":9,"vwap":2984},"2025-05-21",125.69,129.39999,125.29,127,130700,{"date":2987,"open":2988,"high":2989,"low":2990,"close":2991,"change":1381,"percent_change":286,"volume":2992,"transactions":9,"vwap":2991},"2025-05-20",127.59,129,126.66,128.39999,122600,{"date":2994,"open":2995,"high":2996,"low":2997,"close":2998,"change":2999,"percent_change":1002,"volume":3000,"transactions":9,"vwap":2998},"2025-05-19",124.48,127.45,122.72,127.24,2.09,128900,{"date":3002,"open":3003,"high":3004,"low":3003,"close":3005,"change":3006,"percent_change":779,"volume":3007,"transactions":9,"vwap":3005},"2025-05-16",122.63,125.32,125.15,2.61,105600,{"date":3009,"open":3010,"high":2995,"low":3011,"close":3012,"change":1456,"percent_change":2279,"volume":3013,"transactions":9,"vwap":3012},"2025-05-15",122.82,121.94,122.54,155800,{"date":3015,"open":2450,"high":3016,"low":3017,"close":3010,"change":3018,"percent_change":3019,"volume":3020,"transactions":9,"vwap":3010},"2025-05-14",124.54,121.385,0.65,0.53,254300,{"date":3022,"open":3023,"high":3024,"low":2498,"close":3025,"change":3026,"percent_change":1926,"volume":3027,"transactions":9,"vwap":3025},"2025-05-13",122.84,124.12,122.17,-1.01,248700,{"date":3029,"open":3030,"high":3031,"low":3032,"close":3033,"change":845,"percent_change":39,"volume":3034,"transactions":9,"vwap":3033},"2025-05-12",126.5,128.17,121.187,123.18,191900,{"date":3036,"open":3037,"high":3038,"low":3039,"close":3038,"change":2735,"percent_change":880,"volume":3040,"transactions":9,"vwap":3038},"2025-05-09",122.125,122.37,119.010002,166500,{"date":3042,"open":3043,"high":3043,"low":3044,"close":3045,"change":359,"percent_change":3046,"volume":3047,"transactions":9,"vwap":3045},"2025-05-08",122.755,116.41,119.94,-0.42,397100,{"date":3049,"open":3050,"high":3051,"low":3052,"close":3053,"change":3054,"percent_change":1810,"volume":3055,"transactions":9,"vwap":3053},"2025-05-07",116,120.49,113.13,120.44,5.75,309500,{"date":3057,"open":3058,"high":3059,"low":3060,"close":3061,"change":3062,"percent_change":3063,"volume":3064,"transactions":9,"vwap":3061},"2025-05-06",106.019997,118.11,105,114.69,11.36,10.99,469400,{"date":3066,"open":3067,"high":3060,"low":3068,"close":3069,"change":2726,"percent_change":2726,"volume":3070,"transactions":9,"vwap":3069},"2025-05-05",102.53,102.25,103.33,330800,{"date":3072,"open":1559,"high":3073,"low":3074,"close":2396,"change":3075,"percent_change":2356,"volume":3076,"transactions":9,"vwap":2396},"2025-05-02",105.585,99.775,4.37,370800,{"date":3078,"open":3079,"high":3080,"low":3081,"close":3082,"change":3083,"percent_change":3084,"volume":3085,"transactions":9,"vwap":3082},"2025-05-01",97.28,99.299,96.11,98.83,3.09,3.23,246100,{"date":3087,"open":3088,"high":3089,"low":3090,"close":3091,"change":3092,"percent_change":995,"volume":3093,"transactions":9,"vwap":3091},"2025-04-30",90.33,95.86,88.029999,95.74,3.21,258800,{"date":3095,"open":3096,"high":3097,"low":3098,"close":3099,"change":474,"percent_change":3100,"volume":3101,"transactions":9,"vwap":3099},"2025-04-29",91.87,93.434,90.3,92.53,0.52,164400,{"date":3103,"open":1508,"high":3104,"low":3105,"close":3106,"change":1831,"percent_change":2687,"volume":2382,"transactions":9,"vwap":3106},"2025-04-28",94,89.825,92.050003,{"date":3108,"open":3109,"high":3110,"low":3111,"close":3112,"change":190,"percent_change":2758,"volume":3113,"transactions":9,"vwap":3112},"2025-04-25",93.35,94.39,90.92,92.76,152000,{"date":3115,"open":3116,"high":3117,"low":3118,"close":3109,"change":1862,"percent_change":2858,"volume":3119,"transactions":9,"vwap":3109},"2025-04-24",90.94,94.63,90.221,233000,{"date":182,"open":1658,"high":2304,"low":3121,"close":3122,"change":107,"percent_change":845,"volume":3123,"transactions":9,"vwap":3122},89.36,91.010002,316100]