[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MIRM":3,"homepage-market-summary":30,"stock-historical-MIRM":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"MIRM","2026-10-06",{"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},"Mirum Pharmaceuticals, Inc. Common Stock","Nasdaq",null,"PHARMACEUTICAL PREPARATIONS","Mirum Pharmaceuticals Inc. is a biopharmaceutical company focused on developing and commercializing therapies for rare and orphan diseases. Its main product, Livmarli (maralixibat), is an orally administered IBAT inhibitor approved to treat cholestatic pruritus in patients with Alagille syndrome. The company is also developing treatments such as maralixibat for PFIC and ALGS, and volixibat for adult cholestatic liver diseases. Mirum currently has three approved medicines: Livmarli, Cholbam, and Ctexli.","433","Foster City, CA",false,{"close":16,"open":17,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},79.25,81.94,77.78,81.43,-2.18,-2.68,1142850.570441,18440,79.343,130,63.232,808715.0048915857,24,1815,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":14,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":14,"sparkline":75,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":39,"sparkline":90,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",0.53,202,{"name":105,"etf":106,"change":107,"price":108,"is_up":39},"Financials","XLF",0.24,54.01,{"name":110,"etf":111,"change":112,"price":113,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",1.2,111.75,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.9,81.77,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.47,63.75,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.87,171.58,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",0.46,49.73,{"name":140,"etf":141,"change":142,"price":143,"is_up":39},"Real Estate","XLRE",1.06,41.1,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",2.98,41.16,{"name":150,"etf":151,"change":152,"price":153,"is_up":39},"Comm Services","XLC",0.04,111.65,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":39},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":161,"name":162,"price":163,"change":137,"is_up":39},"QQQ","Invesco QQQ Trust",759.69,{"ticker":165,"name":166,"price":167,"change":46,"is_up":39},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":169,"name":170,"price":171,"change":172,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":25,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":16,"start_date":182,"end_date":5},39.51,734401,268056348.227788,95.82,"2025-04-24",[184,185,195,206,217,227,238,249,259,268,279,290,301,311,322,333,343,353,364,375,385,395,404,414,424,435,446,456,467,478,488,498,508,519,529,539,549,560,568,576,586,596,607,618,629,640,649,660,671,682,693,703,714,724,735,745,756,765,773,782,791,799,808,816,825,834,843,852,861,870,879,888,896,905,914,923,932,939,947,955,963,972,980,988,995,1004,1012,1020,1029,1036,1044,1053,1062,1070,1079,1087,1094,1102,1110,1118,1127,1135,1143,1151,1160,1169,1177,1185,1193,1200,1208,1216,1223,1230,1238,1247,1255,1262,1269,1275,1284,1291,1298,1304,1311,1318,1326,1333,1339,1347,1355,1364,1371,1379,1387,1395,1401,1409,1418,1426,1434,1442,1450,1458,1466,1474,1482,1491,1500,1508,1516,1524,1531,1539,1547,1554,1562,1571,1580,1587,1595,1602,1610,1617,1624,1630,1637,1644,1651,1659,1666,1674,1681,1688,1694,1701,1708,1714,1722,1729,1736,1743,1751,1757,1765,1773,1782,1790,1799,1807,1816,1823,1831,1838,1846,1854,1862,1869,1878,1887,1895,1902,1910,1916,1924,1932,1941,1946,1955,1964,1972,1980,1988,1996,2004,2011,2018,2027,2036,2044,2053,2062,2070,2078,2086,2093,2099,2106,2112,2121,2129,2136,2144,2151,2159,2168,2175,2182,2188,2194,2199,2208,2215,2222,2230,2238,2246,2253,2260,2267,2275,2283,2288,2294,2301,2308,2316,2320,2327,2335,2339,2346,2353,2358,2365,2372,2380,2386,2393,2400,2408,2414,2422,2430,2437,2442,2449,2457,2464,2470,2478,2484,2493,2501,2509,2518,2525,2533,2539,2546,2554,2563,2572,2581,2589,2596,2603,2610,2618,2624,2632,2640,2647,2654,2662,2669,2676,2683,2690,2695,2701,2708,2716,2724,2731,2738,2745,2752,2759,2767,2774,2781,2788,2797,2805,2813,2820,2826,2832,2840,2845,2853,2861,2868,2876,2883,2890,2897,2904,2913,2919,2925,2933,2939,2945,2951,2958,2963,2969,2977,2985,2990,2997,3004,3012,3020,3027,3036,3042,3049,3055,3064,3071,3079,3087],{"date":5,"open":17,"high":17,"low":18,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":186,"open":187,"high":188,"low":189,"close":19,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-05",83.3,83.35,81.23,-1.5,-1.81,980143.763956,18505,81.8288,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-02",84.67,84.68,81.41,82.93,-0.99,-1.18,1134103.277167,16143,82.958,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-01",85.42,86.17,83.6825,83.92,-1.56,-1.82,641935.149106,13495,84.7178,{"date":218,"open":219,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-30",88.85,85.36,85.48,-2.06,-2.35,901734.032119,13414,86.3786,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-29",89.04,90.31,86.51,87.54,-0.42,-0.48,666831.144342,13705,87.6555,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-28",90,91.2499,84.71,87.96,-1.74,-1.94,1236867.987171,21913,87.2387,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":81,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-25",89.9,90.81,88.275,89.7,0.38,765796.916657,13693,89.4069,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":152,"percent_change":152,"volume":265,"transactions":266,"vwap":267},"2026-09-24",89.24,90.69,87.635,89.36,681432.960104,12314,89.1174,{"date":269,"open":270,"high":271,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-23",91.31,91.5,87.87,89.32,-2.07,-2.27,739145.377474,14243,89.6059,{"date":280,"open":281,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-22",92.49,92.82,90.55,91.39,-0.61,-0.66,775171.418396,15147,91.3115,{"date":291,"open":292,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-21",93.07,94.57,91.04,92,0.17,0.19,685077.581487,13351,92.5163,{"date":302,"open":303,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-18",98.76,91.73,91.83,-6.99,-7.07,1798007.663085,13845,92.3915,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-17",99.53,100.5,97.255,98.82,1.45,1.49,937608.213658,13729,98.6324,{"date":323,"open":324,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-16",93.95,98.83,93.76,97.37,3.47,3.7,991189.484527,13547,97.1926,{"date":334,"open":335,"high":335,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-15",97.57,93.57,93.9,-2.85,-2.95,927760.482354,13389,94.2047,{"date":344,"open":345,"high":346,"low":347,"close":348,"change":349,"percent_change":190,"volume":350,"transactions":351,"vwap":352},"2026-09-14",98.37,100,96.54,96.75,-1.47,464870.092901,12170,97.9239,{"date":354,"open":355,"high":356,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-11",102.78,103.275,97.8,98.22,-2.39,-2.38,441100.363522,12071,98.9079,{"date":365,"open":366,"high":367,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-10",98.3,101.1799,97.48,100.61,2.31,2.35,587036.060826,11876,99.6737,{"date":376,"open":377,"high":378,"low":379,"close":366,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-09",98.02,101.5,97.01,-1.23,-1.24,521761.893078,10350,99.2982,{"date":386,"open":387,"high":388,"low":389,"close":313,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-08",98.49,101.8275,97.645,-1.37,-1.36,638466.875318,13050,100.0717,{"date":396,"open":397,"high":398,"low":397,"close":399,"change":400,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-04",99.08,101.99,100.9,0.27,350960.304851,10005,101.0488,{"date":405,"open":406,"high":407,"low":408,"close":409,"change":410,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-09-03",101.56,101.7299,99.055,100.63,0.8,453040.154443,11242,100.5598,{"date":415,"open":416,"high":417,"low":418,"close":419,"change":318,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-09-02",98.95,101,97.66,99.83,1.52,485919.834697,9573,99.2588,{"date":425,"open":426,"high":427,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-09-01",97.84,99.69,97.47,98.34,0.29,0.3,398380.255015,10878,98.5993,{"date":436,"open":437,"high":438,"low":439,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-31",97.46,98.4,95.605,98.05,0.59,0.61,419833.842222,9385,97.4193,{"date":447,"open":448,"high":449,"low":450,"close":437,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-28",99.43,100.06,96.545,-2.29,-2.3,426509.46589,10315,97.4456,{"date":457,"open":458,"high":459,"low":460,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-27",97.94,100.095,96.01,99.75,1.24,1.26,402120.321605,10558,99.181,{"date":468,"open":469,"high":470,"low":471,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-26",97.95,98.8,95,98.51,0.43,0.44,571056.461065,10967,97.7321,{"date":479,"open":480,"high":481,"low":471,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-25",98.5,100.2,98.08,1.36,1.41,472294.141865,8293,98.48,{"date":489,"open":490,"high":491,"low":492,"close":493,"change":494,"percent_change":473,"volume":495,"transactions":496,"vwap":497},"2026-08-24",96.31,97.85,95.49,96.72,0.41,367573.197903,9696,96.8996,{"date":499,"open":500,"high":501,"low":502,"close":490,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-21",97.65,97.89,95.24,-0.76,-0.78,731683.484941,12398,96.3725,{"date":509,"open":510,"high":511,"low":512,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-20",100.73,101.96,96.98,97.07,-5.17,-5.06,352476.579447,8995,97.8014,{"date":520,"open":521,"high":522,"low":523,"close":524,"change":525,"percent_change":483,"volume":526,"transactions":527,"vwap":528},"2026-08-19",102.5,104.66,101.54,102.24,1.37,556235.742587,11618,102.955,{"date":530,"open":531,"high":532,"low":533,"close":534,"change":535,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-18",99.5,101.26,99,100.87,1.04,518109.262477,13264,100.3004,{"date":540,"open":541,"high":542,"low":543,"close":419,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-17",99.93,101.43,99.23,-0.81,-0.8,407629.934506,12233,100.1432,{"date":550,"open":551,"high":552,"low":553,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-14",98.03,101.31,96.73,100.64,1.87,1.89,503768.661182,11541,99.8187,{"date":561,"open":543,"high":562,"low":480,"close":563,"change":564,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-13",100.48,98.77,-0.2,734941.01913,13810,99.0659,{"date":569,"open":366,"high":570,"low":366,"close":571,"change":88,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-12",100.37,98.97,0.75,649458.524412,13357,99.3952,{"date":577,"open":578,"high":579,"low":580,"close":581,"change":582,"percent_change":234,"volume":583,"transactions":584,"vwap":585},"2026-08-11",98.58,101.02,97.51,98.23,-0.47,579011.959253,13985,99.0466,{"date":587,"open":588,"high":589,"low":590,"close":591,"change":592,"percent_change":245,"volume":593,"transactions":594,"vwap":595},"2026-08-10",99.58,100.57,97.41,98.7,-1.95,867937.874257,16454,98.3404,{"date":597,"open":598,"high":599,"low":600,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-07",94.95,101.64,94.25,100.65,6.535,6.94,838968.393078,17582,99.3232,{"date":608,"open":609,"high":610,"low":611,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-08-06",90.25,97,88.8801,94.115,-11.675,-11.04,2969167.385011,40423,93.9897,{"date":619,"open":620,"high":621,"low":622,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-08-05",105.93,107,104.16,105.79,1.46,1.4,744583.678005,14516,105.263,{"date":630,"open":631,"high":632,"low":633,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-08-04",105.08,106.99,103.315,104.33,-0.26,-0.25,569377.662799,12072,104.4292,{"date":641,"open":642,"high":643,"low":355,"close":644,"change":391,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-08-03",105.29,106.25,104.59,-1.28,500269.481315,12230,104.6833,{"date":650,"open":651,"high":652,"low":653,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-31",113.25,113.46,105.7,105.95,-6.64,-5.9,558510.390128,12256,107.512,{"date":661,"open":662,"high":663,"low":664,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-30",108.04,112.81,106,112.59,5.02,4.67,562365.659935,11291,111.2119,{"date":672,"open":673,"high":674,"low":675,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-29",112.03,112.4,106.98,107.57,-4.66,-4.15,681385.470902,11494,108.7548,{"date":683,"open":684,"high":685,"low":686,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-28",114.05,115.92,110.89,112.23,-1.97,-1.73,437933.206956,11192,112.412,{"date":694,"open":695,"high":696,"low":697,"close":698,"change":699,"percent_change":535,"volume":700,"transactions":701,"vwap":702},"2026-07-27",115.15,116.39,113.465,114.2,1.17,431342.510188,11156,114.3234,{"date":704,"open":705,"high":706,"low":707,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-24",114.92,115.5904,111.57,113.03,-1.33,-1.16,516939.240682,11366,112.9857,{"date":715,"open":716,"high":717,"low":718,"close":717,"change":719,"percent_change":720,"volume":721,"transactions":722,"vwap":723},"2026-07-23",112.2,114.36,109.75,-0.12,-0.1,1402954.191686,21224,112.2774,{"date":725,"open":726,"high":727,"low":728,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":733,"vwap":734},"2026-07-22",116.87,117.165,114.34,114.48,-2.57,-2.2,441965.2939,11426,114.9532,{"date":736,"open":737,"high":738,"low":739,"close":740,"change":473,"percent_change":741,"volume":742,"transactions":743,"vwap":744},"2026-07-21",116.18,118.7495,116.01,117.05,0.37,619528.288205,12137,117.2097,{"date":746,"open":747,"high":748,"low":749,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":754,"vwap":755},"2026-07-20",118.95,120.54,116.12,116.62,-2.24,-1.88,365743.045561,10834,116.9456,{"date":757,"open":758,"high":759,"low":760,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-07-17",115.425,119.57,113,118.86,1.5,1.28,435900,{"date":766,"open":767,"high":748,"low":768,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-07-16",119.7,116.5,117.36,-3.64,-3.01,424300,{"date":774,"open":775,"high":776,"low":777,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-07-15",120.15,121.49,117.67,121,0.11,0.09,316600,{"date":783,"open":784,"high":785,"low":786,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-07-14",119.72,121.815,115.888,120.89,1.85,1.55,715000,{"date":792,"open":793,"high":787,"low":794,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-07-13",120.18,117.18,119.040001,-3.09,-2.53,601100,{"date":800,"open":801,"high":802,"low":803,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-07-10",126.78,127.51,118.54,122.13,-5.57,-4.36,539100,{"date":809,"open":810,"high":25,"low":811,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-07-09",128.17,127.089996,127.7,-0.87,-0.68,855200,{"date":817,"open":818,"high":819,"low":820,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-07-08",127.82,128.73,122.89,128.57001,0.26,0.2,885100,{"date":826,"open":827,"high":828,"low":829,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-07-07",123.6,129,118.11,128.31,6.4,5.25,902400,{"date":835,"open":836,"high":837,"low":838,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-07-06",124.94,126,120.94,121.91,-3.68,-2.93,449300,{"date":844,"open":845,"high":846,"low":847,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-07-02",121.58,125.75,119.98,125.59,5.13,4.26,653000,{"date":853,"open":854,"high":855,"low":856,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-07-01",117.93,120.62,115.73,120.46,3.39,2.9,1012600,{"date":862,"open":863,"high":864,"low":865,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-06-30",122.9,124.57,116.29,117.07,-5.93,-4.82,1115400,{"date":871,"open":872,"high":873,"low":874,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-06-29",122.56,125.39,120.2,123,-0.77,-0.62,964200,{"date":880,"open":881,"high":882,"low":883,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-06-26",116.51,124.44,113.411,123.77,6.49,5.53,3372800,{"date":889,"open":890,"high":891,"low":892,"close":893,"change":370,"percent_change":894,"volume":895,"transactions":9,"vwap":893},"2026-06-25",114.95,119.49,114.22,117.28,2.01,1895200,{"date":897,"open":898,"high":899,"low":900,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-06-24",111.51,115.87,109.175,114.97,3.9,3.51,969100,{"date":906,"open":907,"high":908,"low":909,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-06-23",105.48,111.36,105.18,111.07,3.3,3.06,1129100,{"date":915,"open":916,"high":917,"low":918,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-06-22",108.85,110.33,106.635,107.77,0.64,0.6,1207200,{"date":924,"open":925,"high":926,"low":927,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-06-18",104.48,107.71,104.345,107.13,5.09,4.99,1576800,{"date":933,"open":934,"high":935,"low":936,"close":937,"change":53,"percent_change":46,"volume":938,"transactions":9,"vwap":937},"2026-06-17",101.95,104.21,101.15,102.040001,1966100,{"date":940,"open":941,"high":942,"low":943,"close":944,"change":159,"percent_change":945,"volume":946,"transactions":9,"vwap":944},"2026-06-16",100.66,103.36,100.010002,101.55,0.54,868700,{"date":948,"open":949,"high":950,"low":951,"close":417,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":417},"2026-06-15",99.49,104.445,99.24,1.655,1.67,832600,{"date":956,"open":957,"high":958,"low":959,"close":960,"change":961,"percent_change":564,"volume":962,"transactions":9,"vwap":960},"2026-06-12",99.86,102,99.019997,99.345,-0.195,553600,{"date":964,"open":965,"high":966,"low":967,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-06-11",95.26,99.98,94.415,99.54,5.54,5.89,687800,{"date":973,"open":974,"high":563,"low":975,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-06-10",95.44,93.81,94,-1.48,-1.55,471800,{"date":981,"open":982,"high":610,"low":983,"close":984,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-06-09",95.58,91.805,95.48,1.895,2.02,694200,{"date":989,"open":974,"high":990,"low":991,"close":992,"change":993,"percent_change":779,"volume":994,"transactions":9,"vwap":992},"2026-06-08",95.47,91.515,93.585,0.105,473300,{"date":996,"open":997,"high":998,"low":999,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-06-05",92.42,94.044998,91.89,93.48,0.99,1.07,585300,{"date":1005,"open":1006,"high":1007,"low":1008,"close":281,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":281},"2026-06-04",92.099998,95.25,91.92,0.655,0.71,697700,{"date":1013,"open":295,"high":1014,"low":1015,"close":1016,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1016},"2026-06-03",92.67,90.59,91.835,-0.335,-0.36,619800,{"date":1021,"open":1022,"high":1023,"low":1024,"close":1025,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1025},"2026-06-02",96.48,97.15,91.17,92.17,-4.16,-4.32,661200,{"date":1030,"open":346,"high":1031,"low":1032,"close":1033,"change":514,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1033},"2026-06-01",100.27,93.68,96.33,-5.09,599100,{"date":1037,"open":1038,"high":1039,"low":1040,"close":378,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":378},"2026-05-29",99.72,101.94,98.205,1.9,1.91,1370000,{"date":1045,"open":1046,"high":1047,"low":1048,"close":1049,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1049},"2026-05-28",96.65,99.815,94.34,99.6,2.27,2.33,536300,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1058,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1058},"2026-05-27",99.040001,99.9,96.49,97.33,-1.57,-1.59,668800,{"date":1063,"open":1064,"high":1065,"low":1066,"close":1067,"change":1068,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1067},"2026-05-26",98.84,99.99,95.62,98.9,0.28,704600,{"date":1071,"open":1072,"high":1073,"low":1074,"close":1075,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1075},"2026-05-22",101.42,101.66,98.24,98.62,-2.05,-2.04,453100,{"date":1080,"open":1081,"high":511,"low":1082,"close":1083,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1083},"2026-05-21",96.95,95.75,100.67,3.72,3.84,922900,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1081,"change":1092,"percent_change":483,"volume":1093,"transactions":9,"vwap":1081},"2026-05-20",96.23,99.91,95.95,1.3,553900,{"date":1095,"open":1096,"high":1097,"low":1098,"close":1099,"change":1100,"percent_change":296,"volume":1101,"transactions":9,"vwap":1099},"2026-05-19",95.07,98.55,93.87,95.65,0.16,1312500,{"date":1103,"open":1104,"high":1105,"low":1106,"close":492,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":492},"2026-05-18",102.19,102.56,94.31,-6.695,-6.55,1011800,{"date":1111,"open":1112,"high":1113,"low":511,"close":1114,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1114},"2026-05-15",109.47,110.25,102.185,-9.205,-8.26,1672700,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1123,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1123},"2026-05-14",109.16,111.91,106.010002,111.39,2.23,2.04,1032400,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1120,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1120},"2026-05-13",108,114.99,107.42,2.28,2.13,6522700,{"date":1136,"open":1137,"high":1138,"low":1139,"close":1140,"change":1010,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1140},"2026-05-12",106.97,107.91,103.59,106.88,0.67,662800,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1148,"change":201,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1148},"2026-05-11",106.78,108.26,104.707,106.17,-0.92,528500,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1156,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1156},"2026-05-08",103.93,109.6,103.76,107.16,4.23,4.11,1791100,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1165,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1165},"2026-05-07",110.080002,112,98.595,102.93,-7.15,-6.5,1985100,{"date":1170,"open":1171,"high":1172,"low":1173,"close":1162,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1162},"2026-05-06",106.73,110.49,106.225,4.27,4.04,1005700,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1182,"change":1183,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1182},"2026-05-05",106.95,110.11,105.51,105.81,0.02,1176500,{"date":1186,"open":1187,"high":1188,"low":1189,"close":623,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":623},"2026-05-04",89.5,110.485,88.336,9.26,9.59,2060400,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1198,"change":504,"percent_change":545,"volume":1199,"transactions":9,"vwap":1198},"2026-05-01",96.96,98.285,94.52,96.53,497100,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1205,"change":1206,"percent_change":911,"volume":1207,"transactions":9,"vwap":1205},"2026-04-30",95.56,98.065002,95.215,97.31,3.11,654700,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1213,"change":823,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1213},"2026-04-29",93.85,95.68,92.335,94.2,0.21,768100,{"date":1217,"open":1218,"high":1219,"low":1220,"close":976,"change":420,"percent_change":1221,"volume":1222,"transactions":9,"vwap":976},"2026-04-28",93.34,94.67,92.13,1.64,621800,{"date":1224,"open":295,"high":1225,"low":1226,"close":1227,"change":1001,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1227},"2026-04-27",95.55,91.19,92.48,1.08,430300,{"date":1231,"open":1232,"high":1233,"low":240,"close":1234,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1234},"2026-04-24",92.5,92.88,91.49,-0.46,-0.5,442400,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1243,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1243},"2026-04-23",94.45,95.61,91.34,91.95,-2.36,-2.5,317600,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1106,"change":1252,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1106},"2026-04-22",93.47,94.42,92.865,0.98,1.05,1125600,{"date":1256,"open":1257,"high":1258,"low":1233,"close":1259,"change":360,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1259},"2026-04-21",95.080002,95.94,93.33,-2.49,635600,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1267,"change":751,"percent_change":451,"volume":1268,"transactions":9,"vwap":1267},"2026-04-20",97.42,98.573,94.58,95.71,578300,{"date":1270,"open":1271,"high":1272,"low":1271,"close":469,"change":1273,"percent_change":1274,"volume":979,"transactions":9,"vwap":469},"2026-04-17",96.34,98.94,2.09,2.18,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1280,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1280},"2026-04-16",96.059998,96.46,94.83,95.86,-0.54,-0.56,321500,{"date":1285,"open":1286,"high":327,"low":1287,"close":1288,"change":1236,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1288},"2026-04-15",96.9,94.94,96.4,-0.52,470700,{"date":1292,"open":1293,"high":1294,"low":1295,"close":1286,"change":494,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1286},"2026-04-14",96.25,98.66,96.029999,0.42,896100,{"date":1299,"open":1300,"high":368,"low":1301,"close":1057,"change":1302,"percent_change":483,"volume":1303,"transactions":9,"vwap":1057},"2026-04-13",95.39,93.74,1.29,571300,{"date":1305,"open":416,"high":543,"low":1306,"close":1307,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1307},"2026-04-10",92.77,95.2,-3.75,-3.79,722900,{"date":1312,"open":1313,"high":1314,"low":1315,"close":416,"change":175,"percent_change":1316,"volume":1317,"transactions":9,"vwap":416},"2026-04-09",97.62,99.029999,95.574,1.02,439200,{"date":1319,"open":1320,"high":1321,"low":1322,"close":469,"change":1323,"percent_change":1324,"volume":1325,"transactions":9,"vwap":469},"2026-04-08",98.245,99.407,96.21,2.3,2.4,702900,{"date":1327,"open":1328,"high":1329,"low":1330,"close":1099,"change":1331,"percent_change":285,"volume":1332,"transactions":9,"vwap":1099},"2026-04-07",95.87,97.050003,93.88,-0.59,724700,{"date":1334,"open":1210,"high":347,"low":1000,"close":1335,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1335},"2026-04-06",96.24,2.07,2.2,494300,{"date":1340,"open":1341,"high":1342,"low":1343,"close":1344,"change":1345,"percent_change":234,"volume":1346,"transactions":9,"vwap":1344},"2026-04-02",93.64,95.14,92.37,94.17,-0.45,742900,{"date":1348,"open":1349,"high":580,"low":1350,"close":1351,"change":1352,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1351},"2026-04-01",94.51,92.255,94.62,2.24,2.42,873700,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1360,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1360},"2026-03-31",89.029999,94.915,86.97,92.38,4.48,5.1,1769300,{"date":1365,"open":1366,"high":1367,"low":1368,"close":1369,"change":1281,"percent_change":285,"volume":1370,"transactions":9,"vwap":1369},"2026-03-30",88.88,89.68,87.38,87.9,2076100,{"date":1372,"open":1373,"high":1374,"low":1375,"close":1376,"change":1377,"percent_change":1236,"volume":1378,"transactions":9,"vwap":1376},"2026-03-27",89.42,90.18,87.57,88.44,-0.44,946800,{"date":1380,"open":1381,"high":1382,"low":1383,"close":1366,"change":1384,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1366},"2026-03-26",89.69,90.87,88.409,-1.29,-1.43,672800,{"date":1388,"open":1389,"high":304,"low":1390,"close":1391,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1391},"2026-03-25",88.89,88.35,90.17,2.29,2.61,614500,{"date":1396,"open":1397,"high":1398,"low":1399,"close":1400,"change":978,"percent_change":689,"volume":904,"transactions":9,"vwap":1400},"2026-03-24",88.27,88.39,84.94,87.88,{"date":1402,"open":1403,"high":1404,"low":1405,"close":1406,"change":1407,"percent_change":535,"volume":1408,"transactions":9,"vwap":1406},"2026-03-23",88.77,91.54,87.94,89.43,0.92,1347100,{"date":1410,"open":1411,"high":1412,"low":1413,"close":1414,"change":1415,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1414},"2026-03-20",90.73,91.7,86.9,88.51,-2.21,-2.44,2231700,{"date":1419,"open":1420,"high":1421,"low":240,"close":1422,"change":1423,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1422},"2026-03-19",90.75,94.16,90.72,-0.94,-1.03,962200,{"date":1427,"open":1428,"high":1429,"low":1430,"close":1431,"change":1432,"percent_change":515,"volume":1433,"transactions":9,"vwap":1431},"2026-03-18",95.15,96.58,90.91,91.66,-4.89,1194400,{"date":1435,"open":1436,"high":1046,"low":1437,"close":1438,"change":1439,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1438},"2026-03-17",92.56,90.57,96.55,3.91,4.22,865400,{"date":1443,"open":1444,"high":1445,"low":1446,"close":1447,"change":1448,"percent_change":1274,"volume":1449,"transactions":9,"vwap":1447},"2026-03-16",90.76,93.505,90.15,92.64,1.98,724400,{"date":1451,"open":1452,"high":1453,"low":1454,"close":1455,"change":1456,"percent_change":1252,"volume":1457,"transactions":9,"vwap":1455},"2026-03-13",90.13,92.715,89.74,90.66,0.88,505600,{"date":1459,"open":1460,"high":1461,"low":1462,"close":1463,"change":688,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1463},"2026-03-12",90.040001,91.24,87.835,89.78,-2.15,1169700,{"date":1467,"open":1468,"high":1469,"low":1470,"close":1471,"change":1472,"percent_change":122,"volume":1473,"transactions":9,"vwap":1471},"2026-03-11",89.85,92.545,89.56,91.75,0.82,567100,{"date":1475,"open":1476,"high":1477,"low":1478,"close":1479,"change":1480,"percent_change":1353,"volume":1481,"transactions":9,"vwap":1479},"2026-03-10",88.050003,91,87.255,90.93,2.15,768700,{"date":1483,"open":1484,"high":1485,"low":1486,"close":1487,"change":1488,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1487},"2026-03-09",86.15,89.165,84.33,88.78,2.48,2.87,1099300,{"date":1492,"open":1493,"high":1494,"low":1495,"close":1496,"change":1497,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1496},"2026-03-06",86.010002,88.86,85.76,86.3,-1.54,-1.75,599500,{"date":1501,"open":1436,"high":1502,"low":1503,"close":1504,"change":1505,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1504},"2026-03-05",94.105,87.62,87.84,-5.2,-5.59,1584500,{"date":1509,"open":1510,"high":1511,"low":1504,"close":1512,"change":1513,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1512},"2026-03-04",89.16,93.27,93.040001,5.24,5.97,803300,{"date":1517,"open":1518,"high":1519,"low":1520,"close":1521,"change":451,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1521},"2026-03-03",88.87,91.16,87.6,87.8,-2.54,613700,{"date":1525,"open":1526,"high":1527,"low":1528,"close":1529,"change":731,"percent_change":360,"volume":1530,"transactions":9,"vwap":1529},"2026-03-02",90.86,91.99,87.95,90.089996,634000,{"date":1532,"open":1533,"high":1534,"low":1535,"close":1536,"change":1537,"percent_change":779,"volume":1538,"transactions":9,"vwap":1536},"2026-02-27",91.010002,95.46,90.8,92.29,0.1,1018900,{"date":1540,"open":1198,"high":1541,"low":1542,"close":1543,"change":1544,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1543},"2026-02-26",100.19,90.26,92.19,-16.43,-15.13,2176200,{"date":1548,"open":919,"high":1549,"low":1550,"close":1551,"change":1552,"percent_change":142,"volume":1553,"transactions":9,"vwap":1551},"2026-02-25",109.050003,106.43,108.62,1.14,648900,{"date":1555,"open":1556,"high":1557,"low":1558,"close":1559,"change":1560,"percent_change":762,"volume":1561,"transactions":9,"vwap":1559},"2026-02-24",106.74,109.28,105.28,107.48,1.59,631400,{"date":1563,"open":1564,"high":1565,"low":1566,"close":1567,"change":1568,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1567},"2026-02-23",104.8,106.845,104.15,105.89,0.73,0.69,427600,{"date":1572,"open":1573,"high":1574,"low":1575,"close":1576,"change":1577,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1576},"2026-02-20",105.32,106.34,102.505,105.16,-0.33,-0.31,606200,{"date":1581,"open":1582,"high":1182,"low":1583,"close":1584,"change":1585,"percent_change":741,"volume":1586,"transactions":9,"vwap":1584},"2026-02-19",104.94,103.4,105.49,0.39,593700,{"date":1588,"open":1589,"high":1590,"low":1591,"close":1592,"change":1050,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1592},"2026-02-18",104.18,107.41,102.94,105.099998,2.21,540000,{"date":1596,"open":1597,"high":1598,"low":417,"close":1599,"change":1600,"percent_change":635,"volume":1601,"transactions":9,"vwap":1599},"2026-02-17",102.47,104.535,102.83,-0.27,896300,{"date":1603,"open":1604,"high":1605,"low":1606,"close":1607,"change":1608,"percent_change":1002,"volume":1609,"transactions":9,"vwap":1607},"2026-02-13",102.089996,103.7,100.829,103.099998,1.09,682800,{"date":1611,"open":1612,"high":1613,"low":1614,"close":1615,"change":1133,"percent_change":1133,"volume":1616,"transactions":9,"vwap":1615},"2026-02-12",100.82,103.42,99.795,102.010002,505800,{"date":1618,"open":1619,"high":1620,"low":591,"close":1621,"change":1424,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1621},"2026-02-11",102.029999,102.13,99.88,-1.02,521400,{"date":1625,"open":1626,"high":532,"low":1627,"close":1628,"change":741,"percent_change":741,"volume":1629,"transactions":9,"vwap":1628},"2026-02-10",100.54,99.695,100.91,254200,{"date":1631,"open":1632,"high":1633,"low":1634,"close":1626,"change":1635,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1626},"2026-02-09",100.25,100.849,98.25,0.07,637700,{"date":1638,"open":1639,"high":1640,"low":1641,"close":1642,"change":1352,"percent_change":1132,"volume":1643,"transactions":9,"vwap":1642},"2026-02-06",100.019997,101.079002,97.49,100.47,588700,{"date":1645,"open":1646,"high":1646,"low":1647,"close":581,"change":1648,"percent_change":1649,"volume":1650,"transactions":9,"vwap":581},"2026-02-05",104.12,97.58,-5.73,-5.51,667400,{"date":1652,"open":1653,"high":1653,"low":1654,"close":1655,"change":1656,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1655},"2026-02-04",105.74,100.855,103.96,-1.49,-1.41,958400,{"date":1660,"open":1566,"high":1661,"low":1662,"close":1663,"change":1664,"percent_change":1560,"volume":1665,"transactions":9,"vwap":1663},"2026-02-03",105.64,102.75,105.45,1.65,670700,{"date":1667,"open":1668,"high":1669,"low":1670,"close":1671,"change":38,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1671},"2026-02-02",103.11,105.11,101.79,103.8,0.56,903400,{"date":1675,"open":1676,"high":1677,"low":1678,"close":1679,"change":431,"percent_change":430,"volume":1680,"transactions":9,"vwap":1679},"2026-01-30",102.85,103.72,100.62,103.22,805900,{"date":1682,"open":1683,"high":1684,"low":943,"close":1685,"change":1336,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1685},"2026-01-29",100.7,103.81,102.92,2.05,576600,{"date":1689,"open":378,"high":378,"low":1690,"close":1691,"change":1692,"percent_change":1560,"volume":1693,"transactions":9,"vwap":1691},"2026-01-28",98.46,100.85,1.58,1025900,{"date":1695,"open":1696,"high":1697,"low":1698,"close":1699,"change":371,"percent_change":1353,"volume":1700,"transactions":9,"vwap":1699},"2026-01-27",96.92,99.435,95.235,99.27,680300,{"date":1702,"open":1703,"high":387,"low":1704,"close":1696,"change":1705,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1696},"2026-01-26",96.17,93.23,2.63,2.79,882300,{"date":1709,"open":1089,"high":1710,"low":1711,"close":1712,"change":244,"percent_change":191,"volume":1713,"transactions":9,"vwap":1712},"2026-01-23",96.84,93.185,94.29,802700,{"date":1715,"open":1716,"high":1717,"low":1718,"close":1295,"change":1719,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1295},"2026-01-22",92.47,96.13,91.52,2.76,2.96,774400,{"date":1723,"open":1724,"high":1725,"low":1726,"close":1511,"change":1727,"percent_change":762,"volume":1728,"transactions":9,"vwap":1511},"2026-01-21",91.38,93.99,90.49,1.38,1783100,{"date":1730,"open":1731,"high":1732,"low":1733,"close":999,"change":1734,"percent_change":1407,"volume":1735,"transactions":9,"vwap":999},"2026-01-20",90.27,92.188,89.47,0.84,579700,{"date":1737,"open":1738,"high":1738,"low":1526,"close":1739,"change":1740,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1739},"2026-01-16",93.7,91.050003,-1.27,-1.38,336100,{"date":1744,"open":1745,"high":1746,"low":1747,"close":1748,"change":953,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1748},"2026-01-15",90.99,92.54,85.98,92.32,1.84,727100,{"date":1752,"open":1444,"high":1753,"low":1187,"close":1754,"change":1214,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1754},"2026-01-14",91.405,90.65,0.23,492600,{"date":1758,"open":1759,"high":1760,"low":1761,"close":1762,"change":1763,"percent_change":1253,"volume":1764,"transactions":9,"vwap":1762},"2026-01-13",90.34,91.8,88.38,90.44,0.94,749300,{"date":1766,"open":1767,"high":1768,"low":1769,"close":1187,"change":1770,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1187},"2026-01-12",85.62,90.080002,82,2.93,3.38,1229500,{"date":1774,"open":1775,"high":1776,"low":1777,"close":1778,"change":1779,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1778},"2026-01-09",82.010002,86.79,81.62,86.57,4.97,6.09,892200,{"date":1783,"open":1784,"high":1785,"low":1786,"close":1787,"change":1788,"percent_change":1235,"volume":1789,"transactions":9,"vwap":1787},"2026-01-08",82.07,82.69,79.84,81.6,-0.38,758800,{"date":1791,"open":1792,"high":1793,"low":1794,"close":1795,"change":1796,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1795},"2026-01-07",77,83.75,76.74,81.98,5.52,7.22,668300,{"date":1800,"open":1801,"high":1802,"low":1803,"close":1804,"change":122,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1804},"2026-01-06",75.080002,76.65,74.4,76.46,1.19,838900,{"date":1808,"open":1809,"high":1810,"low":1811,"close":1812,"change":1813,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1812},"2026-01-05",77.12,77.5,73.82,75.56,-2.51,-3.22,1009500,{"date":1817,"open":1818,"high":1819,"low":1820,"close":1821,"change":1149,"percent_change":710,"volume":1822,"transactions":9,"vwap":1821},"2026-01-02",79.11,80,75.98,78.07,1708600,{"date":1824,"open":1825,"high":1826,"low":1827,"close":1828,"change":82,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1828},"2025-12-31",79.099998,80.14,78.945,78.99,0.18,465100,{"date":1832,"open":1833,"high":1826,"low":1834,"close":1835,"change":391,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1835},"2025-12-30",79.8,78.24,78.85,-1.7,504300,{"date":1839,"open":1840,"high":1841,"low":1842,"close":1843,"change":1844,"percent_change":117,"volume":1845,"transactions":9,"vwap":1843},"2025-12-29",79.22,80.46,77.99,80.21,0.95,461100,{"date":1847,"open":1848,"high":1849,"low":1850,"close":1851,"change":1656,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1851},"2025-12-26",80.64,80.65,78.65,79.26,-1.85,318500,{"date":1855,"open":1856,"high":1857,"low":1858,"close":1859,"change":1860,"percent_change":132,"volume":1861,"transactions":9,"vwap":1859},"2025-12-24",80.050003,81.089996,78.87,80.75,0.7,241900,{"date":1863,"open":1864,"high":1865,"low":1866,"close":1856,"change":1622,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1856},"2025-12-23",80.82,82.58,79.4,-1.26,698000,{"date":1870,"open":1871,"high":1872,"low":1873,"close":1874,"change":1875,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1874},"2025-12-22",76.79,81.7,75.13,81.07,3.33,4.28,975800,{"date":1879,"open":1880,"high":1881,"low":1882,"close":1883,"change":1884,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1883},"2025-12-19",71.059998,79.95,70.76,77.74,7.46,10.61,3855800,{"date":1888,"open":1889,"high":1890,"low":1891,"close":1892,"change":763,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1892},"2025-12-18",69.46,70.95,68.97,70.28,1.86,611900,{"date":1896,"open":1897,"high":1898,"low":1897,"close":1899,"change":95,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1899},"2025-12-17",66.63,69.195,69,2.91,857000,{"date":1903,"open":1904,"high":1905,"low":1904,"close":1906,"change":1907,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1906},"2025-12-16",64.485,68.13,67.050003,2.95,4.6,1253800,{"date":1911,"open":1912,"high":1912,"low":26,"close":1913,"change":1914,"percent_change":1741,"volume":1915,"transactions":9,"vwap":1913},"2025-12-15",65.75,64.099998,-0.9,530800,{"date":1917,"open":1918,"high":1919,"low":1920,"close":1921,"change":67,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1921},"2025-12-12",66.14,66.477,64.23,65,-1.1,461200,{"date":1925,"open":1926,"high":1927,"low":1928,"close":1929,"change":1253,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1929},"2025-12-11",65.63,66.77,64.39,65.72,1.62,786200,{"date":1933,"open":1934,"high":1935,"low":1936,"close":1937,"change":1938,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1937},"2025-12-10",65.7,65.815,63.66,64.67,-0.73,-1.12,727800,{"date":1942,"open":1943,"high":1889,"low":1921,"close":1944,"change":1245,"percent_change":840,"volume":1945,"transactions":9,"vwap":1944},"2025-12-09",67.87,65.4,991900,{"date":1947,"open":1948,"high":1949,"low":1950,"close":1951,"change":1952,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1951},"2025-12-08",68.74,69.88,63.48,67.9,-0.58,-0.85,1614400,{"date":1956,"open":1957,"high":1958,"low":1959,"close":1960,"change":1961,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1960},"2025-12-05",70,70.655,68.325,68.48,-3.05,-4.26,404000,{"date":1965,"open":1966,"high":1967,"low":1968,"close":1969,"change":945,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1969},"2025-12-04",70.64,71.98,69.86,71.53,0.76,234200,{"date":1973,"open":1974,"high":1975,"low":1976,"close":1977,"change":1978,"percent_change":1560,"volume":1979,"transactions":9,"vwap":1977},"2025-12-03",70.35,71.815,69.973,70.99,1.11,643100,{"date":1981,"open":1982,"high":1983,"low":1984,"close":1949,"change":1985,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1949},"2025-12-02",69.82,71.54,68.702,-0.13,-0.19,406900,{"date":1989,"open":1990,"high":1991,"low":1992,"close":1993,"change":1994,"percent_change":1026,"volume":1995,"transactions":9,"vwap":1993},"2025-12-01",73.29,74.96,68.6,70.010002,-3.04,931000,{"date":1997,"open":1998,"high":1998,"low":1999,"close":2000,"change":2001,"percent_change":2002,"volume":2003,"transactions":9,"vwap":2000},"2025-11-28",73.36,72.48,73.050003,-0.08,-0.11,104600,{"date":2005,"open":2006,"high":2007,"low":2008,"close":2009,"change":525,"percent_change":1042,"volume":2010,"transactions":9,"vwap":2009},"2025-11-26",72.25,73.5,71.040001,73.13,402900,{"date":2012,"open":2013,"high":2014,"low":2015,"close":2016,"change":1377,"percent_change":285,"volume":2017,"transactions":9,"vwap":2016},"2025-11-25",72.55,73.35,71.26,71.76,324100,{"date":2019,"open":2020,"high":2021,"low":2022,"close":2023,"change":2024,"percent_change":2025,"volume":2026,"transactions":9,"vwap":2023},"2025-11-24",70.73,73.96,70.62,72.2,1.23,1.73,285700,{"date":2028,"open":2029,"high":2030,"low":2031,"close":2032,"change":2033,"percent_change":2034,"volume":2035,"transactions":9,"vwap":2032},"2025-11-21",69.38,71.56,68.955,70.97,1.81,2.62,721300,{"date":2037,"open":2038,"high":2039,"low":2040,"close":2041,"change":2042,"percent_change":191,"volume":2043,"transactions":9,"vwap":2041},"2025-11-20",70.34,71.8,69.12,69.16,-1.275,416100,{"date":2045,"open":2046,"high":2047,"low":2048,"close":2049,"change":2050,"percent_change":2051,"volume":2052,"transactions":9,"vwap":2049},"2025-11-19",71.91,72.46,69.165,70.435,-1.755,-2.43,591000,{"date":2054,"open":2055,"high":2056,"low":2057,"close":2058,"change":2059,"percent_change":2060,"volume":2061,"transactions":9,"vwap":2058},"2025-11-18",71.4,72.65,71.32,72.19,-0.02,-0.03,414300,{"date":2063,"open":2064,"high":2065,"low":2066,"close":2067,"change":2068,"percent_change":1228,"volume":2069,"transactions":9,"vwap":2067},"2025-11-17",72.28,72.98,71.089996,72.21,0.77,481600,{"date":2071,"open":2072,"high":2073,"low":1992,"close":2074,"change":2075,"percent_change":2076,"volume":2077,"transactions":9,"vwap":2074},"2025-11-14",68.8,73.019997,71.44,2.19,3.16,450600,{"date":2079,"open":2080,"high":2081,"low":2040,"close":2082,"change":2083,"percent_change":2084,"volume":2085,"transactions":9,"vwap":2082},"2025-11-13",70.24,71.305,69.25,-1.53,-2.16,2011200,{"date":2087,"open":2088,"high":2089,"low":2090,"close":2091,"change":1281,"percent_change":503,"volume":2092,"transactions":9,"vwap":2091},"2025-11-12",71.2,74.465,70.11,70.78,466700,{"date":2094,"open":2095,"high":2039,"low":2096,"close":2057,"change":2097,"percent_change":370,"volume":2098,"transactions":9,"vwap":2057},"2025-11-11",69.48,68.72,1.61,428100,{"date":2100,"open":2101,"high":2088,"low":2102,"close":2103,"change":2104,"percent_change":371,"volume":2105,"transactions":9,"vwap":2103},"2025-11-10",68.11,67.443,69.71,1.6,577800,{"date":2107,"open":2108,"high":2109,"low":2110,"close":2101,"change":1585,"percent_change":38,"volume":2111,"transactions":9,"vwap":2101},"2025-11-07",67.080002,69.26,66.79,690500,{"date":2113,"open":2114,"high":2115,"low":2116,"close":2117,"change":2118,"percent_change":2119,"volume":2120,"transactions":9,"vwap":2117},"2025-11-06",69.55,70.33,67.425,67.72,-2.37,-3.38,563800,{"date":2122,"open":2123,"high":2124,"low":2125,"close":2126,"change":2127,"percent_change":381,"volume":2128,"transactions":9,"vwap":2126},"2025-11-05",73.43,74,68.105,70.089996,-0.88,1202900,{"date":2130,"open":2131,"high":2132,"low":2133,"close":2032,"change":2134,"percent_change":296,"volume":2135,"transactions":9,"vwap":2032},"2025-11-04",70.36,72.62,69.745,0.12,792600,{"date":2137,"open":2013,"high":2138,"low":2139,"close":2140,"change":2141,"percent_change":2142,"volume":2143,"transactions":9,"vwap":2140},"2025-11-03",72.975,68.71,70.85,-1.8,-2.48,603300,{"date":2145,"open":2146,"high":2147,"low":2148,"close":2056,"change":60,"percent_change":2149,"volume":2150,"transactions":9,"vwap":2056},"2025-10-31",71.96,73.23,71.23,0.62,389700,{"date":2152,"open":2153,"high":2154,"low":2155,"close":2023,"change":2156,"percent_change":2157,"volume":2158,"transactions":9,"vwap":2023},"2025-10-30",69.94,72.39,69.83,1.74,2.47,472700,{"date":2160,"open":2161,"high":2162,"low":2163,"close":2164,"change":2165,"percent_change":2166,"volume":2167,"transactions":9,"vwap":2164},"2025-10-29",70.25,71.87,68.34,70.46,-0.05,-0.07,428500,{"date":2169,"open":2088,"high":2170,"low":2171,"close":2172,"change":2173,"percent_change":1656,"volume":2174,"transactions":9,"vwap":2172},"2025-10-28",71.79,70.105,70.51,-1.07,329700,{"date":2176,"open":2177,"high":2178,"low":2177,"close":2179,"change":2180,"percent_change":1124,"volume":2181,"transactions":9,"vwap":2179},"2025-10-27",70.13,71.955,71.58,1.56,399900,{"date":2183,"open":2184,"high":1966,"low":2185,"close":2186,"change":442,"percent_change":1456,"volume":2187,"transactions":9,"vwap":2186},"2025-10-24",70.17,69.335,70.019997,320700,{"date":2189,"open":2114,"high":2190,"low":2191,"close":2192,"change":1986,"percent_change":1600,"volume":2193,"transactions":9,"vwap":2192},"2025-10-23",70.708,68.96,69.41,308400,{"date":2195,"open":2196,"high":2197,"low":2196,"close":2198,"change":2149,"percent_change":122,"volume":798,"transactions":9,"vwap":2198},"2025-10-22",68.42,70.45,69.6,{"date":2200,"open":2201,"high":2202,"low":2203,"close":2204,"change":2205,"percent_change":2206,"volume":2207,"transactions":9,"vwap":2204},"2025-10-21",72.68,73.53,66.99,68.98,-4.05,-5.55,770000,{"date":2209,"open":2210,"high":2211,"low":2212,"close":2213,"change":1236,"percent_change":814,"volume":2214,"transactions":9,"vwap":2213},"2025-10-20",74.15,74.33,72.099998,73.029999,364600,{"date":2216,"open":2217,"high":2217,"low":2218,"close":2202,"change":2219,"percent_change":2220,"volume":2221,"transactions":9,"vwap":2202},"2025-10-17",74.55,72.135,-0.89,-1.2,351100,{"date":2223,"open":2224,"high":1792,"low":2225,"close":2226,"change":2227,"percent_change":2228,"volume":2229,"transactions":9,"vwap":2226},"2025-10-16",76.77,74.39,74.42,-1.77,-2.32,350200,{"date":2231,"open":2232,"high":2233,"low":2234,"close":2235,"change":1900,"percent_change":2236,"volume":2237,"transactions":9,"vwap":2235},"2025-10-15",73.3,76.405,73.089996,76.19,3.97,517200,{"date":2239,"open":2240,"high":2241,"low":2242,"close":2243,"change":1978,"percent_change":2244,"volume":2245,"transactions":9,"vwap":2243},"2025-10-14",71.88,73.66,71.78,73.28,1.54,376800,{"date":2247,"open":2248,"high":2249,"low":2250,"close":2251,"change":1281,"percent_change":2252,"volume":2167,"transactions":9,"vwap":2251},"2025-10-13",71.92,73.575,71.66,72.17,-0.74,{"date":2254,"open":2255,"high":2256,"low":2257,"close":2258,"change":2259,"percent_change":190,"volume":1837,"transactions":9,"vwap":2258},"2025-10-10",73.44,74.16,71.43,72.71,-1.11,{"date":2261,"open":2262,"high":2263,"low":2262,"close":1811,"change":2264,"percent_change":2265,"volume":2266,"transactions":9,"vwap":1811},"2025-10-09",72.97,78.545,0.97,1.33,2092400,{"date":2268,"open":2269,"high":2270,"low":2271,"close":2272,"change":2219,"percent_change":2273,"volume":2274,"transactions":9,"vwap":2272},"2025-10-08",74.26,75.135,72.745,72.85,-1.21,1257400,{"date":2276,"open":2277,"high":2278,"low":2279,"close":2280,"change":2281,"percent_change":953,"volume":2282,"transactions":9,"vwap":2280},"2025-10-07",72.53,73.95,72.15,73.74,1.21,495000,{"date":2284,"open":2272,"high":2285,"low":2286,"close":2277,"change":233,"percent_change":1952,"volume":2287,"transactions":9,"vwap":2277},"2025-10-06",73.97,72.11,446800,{"date":2289,"open":2242,"high":2290,"low":2291,"close":2292,"change":117,"percent_change":953,"volume":2293,"transactions":9,"vwap":2292},"2025-10-03",73.26,71.13,72.95,490400,{"date":2295,"open":2296,"high":2065,"low":2015,"close":2297,"change":2298,"percent_change":2299,"volume":2300,"transactions":9,"vwap":2297},"2025-10-02",72.4,71.75,-1.25,-1.71,779900,{"date":2302,"open":2303,"high":2304,"low":2305,"close":2306,"change":1578,"percent_change":233,"volume":2307,"transactions":9,"vwap":2306},"2025-10-01",73.010002,76.56,72.96,73,827000,{"date":2309,"open":2310,"high":2311,"low":2312,"close":2313,"change":137,"percent_change":2314,"volume":2315,"transactions":9,"vwap":2313},"2025-09-30",72.99,74.728,72.83,73.31,0.63,426100,{"date":2317,"open":2065,"high":2318,"low":2055,"close":2272,"change":780,"percent_change":2134,"volume":2319,"transactions":9,"vwap":2272},"2025-09-29",73.42,473100,{"date":2321,"open":2322,"high":2323,"low":2324,"close":2325,"change":544,"percent_change":1922,"volume":2326,"transactions":9,"vwap":2325},"2025-09-26",74.19,74.52,70.489,72.76,647000,{"date":2328,"open":2329,"high":2330,"low":2234,"close":2331,"change":2332,"percent_change":2333,"volume":2334,"transactions":9,"vwap":2331},"2025-09-25",74.050003,74.54,73.57,-0.69,-0.93,1155700,{"date":2336,"open":2337,"high":1991,"low":2290,"close":2269,"change":920,"percent_change":132,"volume":2338,"transactions":9,"vwap":2269},"2025-09-24",74.88,2098700,{"date":2340,"open":2341,"high":2342,"low":2343,"close":2344,"change":1578,"percent_change":233,"volume":2345,"transactions":9,"vwap":2344},"2025-09-23",73.335,74.080002,73.25,73.62,757700,{"date":2347,"open":2348,"high":2349,"low":2350,"close":2351,"change":1345,"percent_change":285,"volume":2352,"transactions":9,"vwap":2351},"2025-09-22",74.64,75.365,73.81,73.93,1136300,{"date":2354,"open":1812,"high":1812,"low":2355,"close":2356,"change":1423,"percent_change":2298,"volume":2357,"transactions":9,"vwap":2356},"2025-09-19",72.9,74.38,1364200,{"date":2359,"open":2360,"high":2361,"low":2362,"close":2363,"change":1274,"percent_change":147,"volume":2364,"transactions":9,"vwap":2363},"2025-09-18",73.040001,75.34,72.5,75.32,704200,{"date":2366,"open":2367,"high":2368,"low":2056,"close":2369,"change":2370,"percent_change":2127,"volume":2371,"transactions":9,"vwap":2369},"2025-09-17",73.7,74.029999,73.14,-0.65,607000,{"date":2373,"open":2374,"high":2375,"low":2376,"close":2377,"change":2378,"percent_change":1281,"volume":2379,"transactions":9,"vwap":2377},"2025-09-16",74.83,74.99,73.54,73.79,-0.4,413800,{"date":2381,"open":2382,"high":2383,"low":2014,"close":2322,"change":719,"percent_change":2384,"volume":2385,"transactions":9,"vwap":2322},"2025-09-15",74.14,74.74,-0.16,436300,{"date":2387,"open":2388,"high":2389,"low":2269,"close":2390,"change":2391,"percent_change":1415,"volume":2392,"transactions":9,"vwap":2390},"2025-09-12",76.11,76.87,74.31,-1.68,336400,{"date":2394,"open":2395,"high":2235,"low":2367,"close":2396,"change":2397,"percent_change":2398,"volume":2399,"transactions":9,"vwap":2396},"2025-09-11",74.91,75.99,1.105,1.48,485700,{"date":2401,"open":2402,"high":2402,"low":2403,"close":2404,"change":2405,"percent_change":2406,"volume":2407,"transactions":9,"vwap":2404},"2025-09-10",77.96,74.24,74.885,-2.805,-3.61,409582,{"date":2409,"open":2410,"high":2411,"low":2412,"close":2411,"change":431,"percent_change":1585,"volume":2413,"transactions":9,"vwap":2411},"2025-09-09",76.67,77.69,74.89,604100,{"date":2415,"open":2416,"high":2417,"low":2418,"close":2419,"change":2265,"percent_change":2420,"volume":2421,"transactions":9,"vwap":2419},"2025-09-08",76.29,78.095001,75.48,77.39,1.75,505700,{"date":2423,"open":2424,"high":2425,"low":2162,"close":2426,"change":2427,"percent_change":2428,"volume":2429,"transactions":9,"vwap":2426},"2025-09-05",74.36,76.45,76.059998,1.88,2.53,445600,{"date":2431,"open":2432,"high":2433,"low":2290,"close":2434,"change":2435,"percent_change":1952,"volume":2436,"transactions":9,"vwap":2434},"2025-09-04",74.61,74.828,74.18,-0.43,593400,{"date":2438,"open":2322,"high":2439,"low":1811,"close":2432,"change":400,"percent_change":2440,"volume":2441,"transactions":9,"vwap":2432},"2025-09-03",76.019997,0.36,624700,{"date":2443,"open":2444,"high":2445,"low":2446,"close":2447,"change":127,"percent_change":920,"volume":2448,"transactions":9,"vwap":2447},"2025-09-02",73.92,75.73,73.462,74.34,920800,{"date":2450,"open":2451,"high":2452,"low":2453,"close":2454,"change":2455,"percent_change":731,"volume":2456,"transactions":9,"vwap":2454},"2025-08-29",74.63,75.74,73.12,73.87,-1.66,1080300,{"date":2458,"open":2217,"high":2459,"low":2460,"close":2461,"change":1456,"percent_change":2462,"volume":2463,"transactions":9,"vwap":2461},"2025-08-28",75.625,74.084999,75.53,1.18,1663900,{"date":2465,"open":2466,"high":2467,"low":2466,"close":2468,"change":60,"percent_change":442,"volume":2469,"transactions":9,"vwap":2468},"2025-08-27",73.84,75.41,74.65,930400,{"date":2471,"open":2472,"high":2473,"low":2474,"close":2475,"change":2476,"percent_change":1875,"volume":2477,"transactions":9,"vwap":2475},"2025-08-26",72,74.23,71.33,74.2,2.39,851400,{"date":2479,"open":2480,"high":2472,"low":2481,"close":2482,"change":430,"percent_change":494,"volume":2483,"transactions":9,"vwap":2482},"2025-08-25",71.42,70.79,71.81,790000,{"date":2485,"open":2486,"high":2487,"low":2488,"close":2489,"change":2490,"percent_change":2491,"volume":2492,"transactions":9,"vwap":2489},"2025-08-22",69.65,72.080002,68.79,71.52,2.46,3.56,1174500,{"date":2494,"open":2495,"high":2496,"low":2497,"close":2498,"change":371,"percent_change":2499,"volume":2500,"transactions":9,"vwap":2498},"2025-08-21",66.19,69.13,66.095001,69.059998,3.52,559600,{"date":2502,"open":2503,"high":2504,"low":2505,"close":2506,"change":789,"percent_change":2507,"volume":2508,"transactions":9,"vwap":2506},"2025-08-20",65.6,67.3,65.23,66.71,2.38,343700,{"date":2510,"open":2511,"high":2512,"low":2513,"close":2514,"change":2515,"percent_change":2516,"volume":2517,"transactions":9,"vwap":2514},"2025-08-19",66.44,66.67,64.76,65.16,-1.52,-2.28,1012100,{"date":2519,"open":1905,"high":2520,"low":2521,"close":2522,"change":2298,"percent_change":2523,"volume":2524,"transactions":9,"vwap":2522},"2025-08-18",69.27,66.64,66.68,-1.84,699400,{"date":2526,"open":2527,"high":1899,"low":2528,"close":2529,"change":2530,"percent_change":2531,"volume":2532,"transactions":9,"vwap":2529},"2025-08-15",64.87,64.33,67.93,3.1,4.78,1026500,{"date":2534,"open":2535,"high":1929,"low":2536,"close":2537,"change":1578,"percent_change":234,"volume":2538,"transactions":9,"vwap":2537},"2025-08-14",64.53,64.17,64.83,640700,{"date":2540,"open":1921,"high":2541,"low":2542,"close":2543,"change":1296,"percent_change":2544,"volume":2545,"transactions":9,"vwap":2543},"2025-08-13",65.98,64.071999,65.14,0.65,1105100,{"date":2547,"open":2548,"high":2549,"low":2550,"close":2551,"change":2552,"percent_change":1498,"volume":2553,"transactions":9,"vwap":2551},"2025-08-12",66.39,67.45,63.95,64.72,-1.15,1380300,{"date":2555,"open":2556,"high":2557,"low":2558,"close":2559,"change":2560,"percent_change":2561,"volume":2562,"transactions":9,"vwap":2559},"2025-08-11",60.23,66.4,58.48,65.87,5.9,9.84,1883400,{"date":2564,"open":2565,"high":2566,"low":2567,"close":2568,"change":2569,"percent_change":2570,"volume":2571,"transactions":9,"vwap":2568},"2025-08-08",59.46,60.195,57.79,59.97,0.15,0.25,878600,{"date":2573,"open":2574,"high":2575,"low":2576,"close":2577,"change":2578,"percent_change":2579,"volume":2580,"transactions":9,"vwap":2577},"2025-08-07",55.25,61,54.745,59.82,6.43,12.04,2046600,{"date":2582,"open":2583,"high":2584,"low":2585,"close":2586,"change":789,"percent_change":2587,"volume":2588,"transactions":9,"vwap":2586},"2025-08-06",51.42,53.94,50.25,53.39,2.99,611500,{"date":2590,"open":2591,"high":2592,"low":2593,"close":2594,"change":2378,"percent_change":876,"volume":2595,"transactions":9,"vwap":2594},"2025-08-05",52.23,52.37,51.72,51.84,368600,{"date":2597,"open":2598,"high":2599,"low":2600,"close":2601,"change":89,"percent_change":1296,"volume":2602,"transactions":9,"vwap":2601},"2025-08-04",52.15,52.525,50.7,52.24,313600,{"date":2604,"open":2605,"high":2606,"low":2605,"close":2607,"change":81,"percent_change":2608,"volume":2609,"transactions":9,"vwap":2607},"2025-08-01",51.33,52.74,52.02,0.66,337700,{"date":2611,"open":2612,"high":2613,"low":2614,"close":2615,"change":1672,"percent_change":2616,"volume":2617,"transactions":9,"vwap":2615},"2025-07-31",50.97,52.595,50.75,51.68,1.1,325700,{"date":2619,"open":2620,"high":2621,"low":2622,"close":2623,"change":2165,"percent_change":720,"volume":1987,"transactions":9,"vwap":2623},"2025-07-30",52.07,52.49,51.0099983,51.12,{"date":2625,"open":2626,"high":2627,"low":2628,"close":2629,"change":2630,"percent_change":877,"volume":2631,"transactions":9,"vwap":2629},"2025-07-29",52.13,52.235,50.915,51.17,-0.32,304300,{"date":2633,"open":2634,"high":2635,"low":2636,"close":2637,"change":2638,"percent_change":286,"volume":2639,"transactions":9,"vwap":2637},"2025-07-28",51.98,52.63,51.36,51.49,-0.34,252400,{"date":2641,"open":2642,"high":2643,"low":2644,"close":2645,"change":2638,"percent_change":2370,"volume":2646,"transactions":9,"vwap":2645},"2025-07-25",52.0099983,52.33,51.22,51.83,247800,{"date":2648,"open":2649,"high":2650,"low":2651,"close":2652,"change":2127,"percent_change":2455,"volume":2653,"transactions":9,"vwap":2652},"2025-07-24",53.12,53.78,52.12,52.17,294500,{"date":2655,"open":2656,"high":2657,"low":2658,"close":2659,"change":2660,"percent_change":1664,"volume":2661,"transactions":9,"vwap":2659},"2025-07-23",52.34,53.63,51.6,53.049999,0.86,415800,{"date":2663,"open":2664,"high":2665,"low":2666,"close":2667,"change":107,"percent_change":137,"volume":2668,"transactions":9,"vwap":2667},"2025-07-22",51.86,52.28,50.96,52.19,335400,{"date":2670,"open":2671,"high":2672,"low":2673,"close":2674,"change":1183,"percent_change":152,"volume":2675,"transactions":9,"vwap":2674},"2025-07-21",51.99,52.75,51.080002,51.95,267200,{"date":2677,"open":2678,"high":2679,"low":2680,"close":2681,"change":545,"percent_change":2515,"volume":2682,"transactions":9,"vwap":2681},"2025-07-18",53,53.07,51.81,51.93,256000,{"date":2684,"open":2685,"high":2686,"low":2687,"close":2688,"change":2166,"percent_change":1985,"volume":2689,"transactions":9,"vwap":2688},"2025-07-17",52.72,53.19,52.52,52.73,256900,{"date":2691,"open":2651,"high":2692,"low":2651,"close":2693,"change":1472,"percent_change":1692,"volume":2694,"transactions":9,"vwap":2693},"2025-07-16",53.59,52.8,372700,{"date":2696,"open":2697,"high":2697,"low":2698,"close":2634,"change":2699,"percent_change":1416,"volume":2700,"transactions":9,"vwap":2634},"2025-07-15",53.46,51.725,-1.3,313300,{"date":2702,"open":2703,"high":2704,"low":2705,"close":2706,"change":2149,"percent_change":2462,"volume":2707,"transactions":9,"vwap":2706},"2025-07-14",52.88,54.78,52.55,53.28,705600,{"date":2709,"open":2710,"high":2711,"low":2712,"close":2713,"change":2714,"percent_change":286,"volume":2715,"transactions":9,"vwap":2713},"2025-07-11",52.86,53.91,52.25,52.66,-0.35,320900,{"date":2717,"open":2718,"high":2719,"low":2720,"close":2721,"change":1345,"percent_change":2722,"volume":2723,"transactions":9,"vwap":2721},"2025-07-10",53.26,53.6,52.378,53.0099983,-0.84,379700,{"date":2725,"open":2726,"high":2727,"low":2726,"close":2697,"change":2728,"percent_change":2729,"volume":2730,"transactions":9,"vwap":2697},"2025-07-09",50.69,53.86,3.19,6.35,703100,{"date":2732,"open":2733,"high":2734,"low":2735,"close":2736,"change":564,"percent_change":2378,"volume":2737,"transactions":9,"vwap":2736},"2025-07-08",50.34,50.81,49.22,50.27,298600,{"date":2739,"open":2740,"high":2741,"low":2742,"close":2743,"change":296,"percent_change":81,"volume":2744,"transactions":9,"vwap":2743},"2025-07-07",49.96,50.745,49.6,50.47,581600,{"date":2746,"open":2747,"high":2748,"low":2749,"close":2750,"change":2281,"percent_change":2490,"volume":2751,"transactions":9,"vwap":2750},"2025-07-03",49.080002,50.41,49.0099983,50.3,216700,{"date":2753,"open":2754,"high":2755,"low":2756,"close":2757,"change":1860,"percent_change":317,"volume":2758,"transactions":9,"vwap":2757},"2025-07-02",48.25,49.33,47.89,49.09,462000,{"date":2760,"open":2761,"high":2762,"low":2763,"close":2764,"change":1245,"percent_change":2765,"volume":2766,"transactions":9,"vwap":2764},"2025-07-01",50.48,50.71,48.235,48.39,-4.91,743600,{"date":2768,"open":2769,"high":2681,"low":2770,"close":2771,"change":564,"percent_change":2772,"volume":2773,"transactions":9,"vwap":2771},"2025-06-30",51.07,50.815,50.89,-0.39,393700,{"date":2775,"open":2776,"high":2777,"low":2778,"close":2779,"change":102,"percent_change":1253,"volume":2780,"transactions":9,"vwap":2779},"2025-06-27",50.68,51.301,50.43,51.09,939500,{"date":2782,"open":2783,"high":2784,"low":2785,"close":2786,"change":473,"percent_change":2660,"volume":2787,"transactions":9,"vwap":2786},"2025-06-26",50.049999,51.57,49.39,50.56,234600,{"date":2789,"open":2790,"high":2791,"low":2792,"close":2793,"change":2794,"percent_change":2795,"volume":2796,"transactions":9,"vwap":2793},"2025-06-25",50.87,51.049999,49.74,50.13,-0.98,-1.92,272400,{"date":2798,"open":2776,"high":2799,"low":2800,"close":2801,"change":2802,"percent_change":2803,"volume":2804,"transactions":9,"vwap":2801},"2025-06-24",51.15,50.09,51.11,0.835,1.66,310000,{"date":2806,"open":2807,"high":2808,"low":2809,"close":2810,"change":2811,"percent_change":1985,"volume":2812,"transactions":9,"vwap":2810},"2025-06-23",50.38,50.72,49.41,50.275,-0.065,353400,{"date":2814,"open":2815,"high":2816,"low":2817,"close":2733,"change":1235,"percent_change":2818,"volume":2819,"transactions":9,"vwap":2733},"2025-06-20",50.99,51.28,49.67,-0.91,737600,{"date":2821,"open":2600,"high":2822,"low":2823,"close":2824,"change":1537,"percent_change":823,"volume":2825,"transactions":9,"vwap":2824},"2025-06-18",51.068001,49.91,50.8,414100,{"date":2827,"open":2828,"high":2829,"low":2830,"close":2600,"change":1068,"percent_change":1672,"volume":2831,"transactions":9,"vwap":2600},"2025-06-17",49.83,50.95,48.78,526500,{"date":2833,"open":2834,"high":2835,"low":2836,"close":2837,"change":2838,"percent_change":1560,"volume":2839,"transactions":9,"vwap":2837},"2025-06-16",49.57,50.44,49.331,50.42,0.79,598400,{"date":2841,"open":2842,"high":2823,"low":2842,"close":2843,"change":442,"percent_change":462,"volume":2844,"transactions":9,"vwap":2843},"2025-06-13",48.19,49.63,442100,{"date":2846,"open":2847,"high":2848,"low":2849,"close":2850,"change":1672,"percent_change":2851,"volume":2852,"transactions":9,"vwap":2850},"2025-06-12",48.29,49.665,47.79,49.02,1.16,378600,{"date":2854,"open":2855,"high":2856,"low":2857,"close":2858,"change":1289,"percent_change":2859,"volume":2860,"transactions":9,"vwap":2858},"2025-06-11",48.97,49.18,47.85,48.46,-1.06,675200,{"date":2862,"open":2863,"high":2783,"low":2863,"close":2864,"change":2865,"percent_change":2866,"volume":2867,"transactions":9,"vwap":2864},"2025-06-10",47.15,48.98,1.93,4.1,600600,{"date":2869,"open":2870,"high":2871,"low":2872,"close":2873,"change":1141,"percent_change":2874,"volume":2875,"transactions":9,"vwap":2873},"2025-06-09",46.92,47.14,45.37,47.049999,1.44,396800,{"date":2877,"open":2878,"high":2879,"low":2878,"close":2880,"change":2025,"percent_change":2881,"volume":2882,"transactions":9,"vwap":2880},"2025-06-06",45.17,46.569,46.38,3.87,272900,{"date":2884,"open":2885,"high":2886,"low":2887,"close":2888,"change":152,"percent_change":780,"volume":2889,"transactions":9,"vwap":2888},"2025-06-05",44.22,44.77,43.5,44.65,393300,{"date":2891,"open":2892,"high":2893,"low":2894,"close":2895,"change":814,"percent_change":190,"volume":2896,"transactions":9,"vwap":2895},"2025-06-04",45.13,45.74,44.5,44.61,275700,{"date":2898,"open":2899,"high":2900,"low":2901,"close":2902,"change":814,"percent_change":977,"volume":2903,"transactions":9,"vwap":2902},"2025-06-03",45.87,46.25,45.055,45.29,457300,{"date":2905,"open":2906,"high":2907,"low":2908,"close":2909,"change":2910,"percent_change":2911,"volume":2912,"transactions":9,"vwap":2909},"2025-06-02",44.79,46.57,44.375,45.97,1.51,3.4,587500,{"date":2914,"open":2915,"high":2916,"low":2917,"close":2918,"change":137,"percent_change":1253,"volume":2392,"transactions":9,"vwap":2918},"2025-05-30",43.85,44.541,43.3,44.46,{"date":2920,"open":2921,"high":2922,"low":2887,"close":2923,"change":400,"percent_change":2149,"volume":2924,"transactions":9,"vwap":2923},"2025-05-29",43.79,44.57,44,513500,{"date":2926,"open":2927,"high":2928,"low":2929,"close":2930,"change":2931,"percent_change":2630,"volume":2932,"transactions":9,"vwap":2930},"2025-05-28",43.88,44.09,43.49,43.73,-0.14,205500,{"date":2934,"open":2888,"high":2888,"low":2935,"close":2936,"change":1985,"percent_change":2937,"volume":2938,"transactions":9,"vwap":2936},"2025-05-27",43.64,43.87,-0.3,293700,{"date":2940,"open":2941,"high":2942,"low":2943,"close":2923,"change":2165,"percent_change":2002,"volume":2944,"transactions":9,"vwap":2923},"2025-05-23",43.63,44.099998,42.89,164500,{"date":2946,"open":2947,"high":2948,"low":2921,"close":2949,"change":635,"percent_change":1331,"volume":2950,"transactions":9,"vwap":2949},"2025-05-22",43.94,44.44,44.049999,249900,{"date":2952,"open":2953,"high":2954,"low":2955,"close":2956,"change":1424,"percent_change":275,"volume":2957,"transactions":9,"vwap":2956},"2025-05-21",44.91,45.35,43.82,44.31,322800,{"date":2959,"open":2960,"high":2954,"low":2923,"close":2961,"change":60,"percent_change":175,"volume":2962,"transactions":9,"vwap":2961},"2025-05-20",44.89,45.34,393200,{"date":2964,"open":2965,"high":2966,"low":2967,"close":2960,"change":719,"percent_change":1600,"volume":2968,"transactions":9,"vwap":2960},"2025-05-19",44.95,45.7,44.39,375600,{"date":2970,"open":2971,"high":2972,"low":2973,"close":2974,"change":1600,"percent_change":2975,"volume":2976,"transactions":9,"vwap":2974},"2025-05-16",45.2,45.66,44.68,45.0099983,-0.6,219800,{"date":2978,"open":2979,"high":2961,"low":2980,"close":2981,"change":2982,"percent_change":2983,"volume":2984,"transactions":9,"vwap":2981},"2025-05-15",44.8,44.02,45.28,0.89,2,231000,{"date":2986,"open":2971,"high":2987,"low":2988,"close":2967,"change":2127,"percent_change":245,"volume":2989,"transactions":9,"vwap":2967},"2025-05-14",45.677,44.283,230800,{"date":2991,"open":2992,"high":2993,"low":2994,"close":2995,"change":2937,"percent_change":286,"volume":2996,"transactions":9,"vwap":2995},"2025-05-13",45.98,46.5,44.805,45.27,462400,{"date":2998,"open":2999,"high":3000,"low":2979,"close":3001,"change":1092,"percent_change":3002,"volume":3003,"transactions":9,"vwap":3001},"2025-05-12",45.09,46.23,45.57,2.94,385900,{"date":3005,"open":2995,"high":3006,"low":3007,"close":3008,"change":3009,"percent_change":3010,"volume":3011,"transactions":9,"vwap":3008},"2025-05-09",46.785,44.2,44.27,-0.97,-2.14,653800,{"date":3013,"open":3014,"high":3015,"low":3014,"close":3016,"change":3017,"percent_change":3018,"volume":3019,"transactions":9,"vwap":3016},"2025-05-08",40.00099945,47.43,45.24,4.02,9.75,1249600,{"date":3021,"open":3022,"high":3023,"low":3024,"close":3025,"change":89,"percent_change":945,"volume":3026,"transactions":9,"vwap":3025},"2025-05-07",40.92,41.66,40.7,41.22,405400,{"date":3028,"open":3029,"high":3030,"low":3031,"close":3032,"change":3033,"percent_change":3034,"volume":3035,"transactions":9,"vwap":3032},"2025-05-06",43.95,43.98,40.285,41,-3.15,-7.13,372800,{"date":3037,"open":3038,"high":2918,"low":3039,"close":3040,"change":137,"percent_change":1253,"volume":3041,"transactions":9,"vwap":3040},"2025-05-05",43.55,43.18,44.15,475800,{"date":3043,"open":3044,"high":3045,"low":3046,"close":3047,"change":400,"percent_change":2149,"volume":3048,"transactions":9,"vwap":3047},"2025-05-02",43.7,44.34,43.080002,43.69,398500,{"date":3050,"open":3051,"high":2927,"low":3052,"close":3053,"change":2060,"percent_change":2166,"volume":3054,"transactions":9,"vwap":3053},"2025-05-01",43.35,42.37,43.42,435300,{"date":3056,"open":3057,"high":3058,"low":3059,"close":3060,"change":3061,"percent_change":3062,"volume":3063,"transactions":9,"vwap":3060},"2025-04-30",42.38,43.68,41.99,43.45,0.91,2.14,351200,{"date":3065,"open":3066,"high":3067,"low":3068,"close":3069,"change":2024,"percent_change":147,"volume":3070,"transactions":9,"vwap":3069},"2025-04-29",41.049999,42.96,40.29,42.54,444100,{"date":3072,"open":3073,"high":3074,"low":3075,"close":3076,"change":96,"percent_change":3077,"volume":3078,"transactions":9,"vwap":3076},"2025-04-28",40.77,41.495,40.3,41.31,1.25,307300,{"date":3080,"open":3081,"high":3082,"low":3083,"close":3084,"change":3085,"percent_change":1472,"volume":3086,"transactions":9,"vwap":3084},"2025-04-25",40.11,41.040001,39.84,40.8,0.33,186100,{"date":182,"open":3088,"high":3089,"low":178,"close":3090,"change":1568,"percent_change":1749,"volume":3091,"transactions":9,"vwap":3090},39.74,40.83,40.47,295000]