[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SBIO":3,"homepage-market-summary":25,"stock-historical-SBIO":166},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"SBIO","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"ALPS Medical Breakthroughs ETF","NYSE Arca",null,"ETF",true,{"close":13,"open":14,"high":15,"low":14,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":9,"vwap":9,"high_52w":20,"low_52w":21,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},54.13,53.8,54.96,54.38,-0.25,-0.46,49161.643276,70.85,40.3,40458.43960429482,45.3,2959,{"status":26,"indices":27,"watchlist":70,"sectors":92,"benchmarks":147},"success",[28,36,43,50,56,63],{"symbol":29,"name":30,"price":31,"change":32,"pct_change":33,"is_up":34,"sparkline":35,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":34,"sparkline":42,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":34,"sparkline":49,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":51,"name":52,"price":53,"change":54,"pct_change":33,"is_up":34,"sparkline":55,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":34,"sparkline":62,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":11,"sparkline":69,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[71,78,85],{"symbol":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":34,"sparkline":77,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":11,"sparkline":84,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":34,"sparkline":91,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[93,98,103,108,113,118,123,128,133,137,142],{"name":94,"etf":95,"change":96,"price":97,"is_up":34},"Technology","XLK",-0.3,201.39,{"name":99,"etf":100,"change":101,"price":102,"is_up":34},"Financials","XLF",-0.48,53.75,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":109,"etf":110,"change":111,"price":112,"is_up":34},"Consumer Cycl","XLY",-0.32,111.36,{"name":114,"etf":115,"change":116,"price":117,"is_up":34},"Consumer Staples","XLP",-0.12,81.7,{"name":119,"etf":120,"change":121,"price":122,"is_up":34},"Energy","XLE",-0.58,63.38,{"name":124,"etf":125,"change":126,"price":127,"is_up":34},"Industrials","XLI",-2.18,167.84,{"name":129,"etf":130,"change":131,"price":132,"is_up":34},"Materials","XLB",-1.51,48.98,{"name":134,"etf":135,"change":61,"price":136,"is_up":34},"Real Estate","XLRE",40.57,{"name":138,"etf":139,"change":140,"price":141,"is_up":34},"Utilities","XLU",-0.02,41.15,{"name":143,"etf":144,"change":145,"price":146,"is_up":34},"Comm Services","XLC",-0.35,111.26,[148,153,157,162],{"ticker":149,"name":150,"price":151,"change":152,"is_up":34},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":154,"name":155,"price":156,"change":17,"is_up":34},"QQQ","Invesco QQQ Trust",757.73,{"ticker":158,"name":159,"price":160,"change":161,"is_up":34},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":163,"name":164,"price":165,"change":61,"is_up":34},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":167,"page":168,"page_size":169,"total_pages":168,"summary":170,"data":176},365,1,1000,{"period_high":20,"period_low":171,"average_volume":172,"total_volume":173,"period_return":174,"latest_close":13,"start_date":175,"end_date":5},26.861,32149,11734468.340678,90.4,"2025-04-25",[177,180,188,198,208,218,229,240,250,260,270,280,290,300,311,322,332,343,353,362,373,384,395,406,415,425,436,446,455,465,475,485,496,507,518,526,536,546,555,565,574,584,595,605,615,626,635,646,656,666,676,686,696,705,715,724,733,744,754,764,774,784,795,803,811,819,828,837,845,849,857,864,870,878,887,895,903,911,919,926,935,943,952,960,969,978,987,995,1000,1006,1014,1022,1031,1039,1047,1056,1063,1071,1079,1087,1094,1101,1109,1117,1123,1132,1140,1147,1155,1162,1167,1175,1182,1188,1196,1204,1211,1220,1228,1235,1244,1251,1259,1266,1275,1281,1285,1292,1300,1307,1313,1318,1326,1335,1343,1351,1358,1364,1370,1378,1386,1395,1402,1408,1417,1426,1432,1440,1448,1456,1465,1473,1482,1490,1497,1505,1511,1519,1527,1533,1539,1545,1551,1558,1562,1567,1573,1578,1585,1592,1599,1605,1610,1618,1626,1633,1638,1643,1651,1657,1663,1668,1675,1681,1689,1694,1700,1704,1712,1719,1726,1734,1742,1749,1755,1760,1767,1774,1780,1784,1790,1798,1804,1811,1818,1823,1828,1833,1841,1847,1853,1860,1865,1870,1878,1886,1892,1899,1908,1917,1924,1931,1937,1945,1953,1961,1968,1974,1982,1990,1997,2005,2011,2018,2026,2031,2038,2045,2053,2061,2069,2077,2085,2093,2101,2108,2115,2123,2130,2137,2144,2150,2157,2163,2171,2178,2185,2192,2199,2206,2213,2221,2229,2237,2243,2250,2256,2263,2271,2278,2283,2288,2295,2301,2309,2317,2325,2333,2341,2348,2354,2362,2370,2376,2384,2392,2399,2408,2415,2420,2427,2433,2441,2447,2455,2462,2468,2475,2482,2490,2498,2505,2511,2519,2525,2533,2540,2546,2552,2559,2566,2572,2577,2584,2591,2597,2604,2612,2619,2625,2632,2639,2645,2650,2656,2663,2670,2676,2684,2691,2696,2700,2707,2713,2719,2726,2735,2743,2750,2756,2762,2770,2778,2784,2788,2794,2801,2809,2816,2823,2829,2835,2841,2849,2856,2864,2871,2879,2887,2893,2900,2907,2913,2918,2923],{"date":5,"open":14,"high":15,"low":14,"close":13,"change":17,"percent_change":18,"volume":19,"transactions":178,"vwap":179},384,54.5045,{"date":181,"open":182,"high":182,"low":183,"close":16,"change":75,"percent_change":184,"volume":185,"transactions":186,"vwap":187},"2026-10-06",56.28,53.8901,-3.34,93197.684879,544,54.6837,{"date":189,"open":190,"high":190,"low":191,"close":192,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-05",56.41,55.04,56.26,0.11,0.2,52340.766637,449,56.0499,{"date":199,"open":200,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-10-02",57.37,55.925,56.15,-0.49,-0.87,59461.661741,417,56.5794,{"date":209,"open":210,"high":211,"low":212,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-10-01",57.82,58.54,56.64,-1.66,-2.85,43690.843195,396,57.7701,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-30",58.42,59.02,57.85,58.3,0.36,0.62,21980.730303,341,58.5613,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-29",58.3502,58.48,57.28,57.94,0.01,0.02,26787.436255,256,57.7328,{"date":241,"open":233,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-28",58.7299,56.79,57.93,0.37,0.64,29744.084981,420,57.7979,{"date":251,"open":252,"high":253,"low":254,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-25",58.83,58.98,57.56,-0.99,-1.69,36993.814404,484,57.9712,{"date":261,"open":262,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-24",59.55,57.7106,58.55,-1.3,-2.17,124082.258886,1060,58.5509,{"date":271,"open":272,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-23",63.19,59.36,59.85,-3.5,-5.52,57006.262058,682,60.564,{"date":281,"open":282,"high":283,"low":282,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-22",62.69,63.605,63.35,0.97,1.55,31749.361726,378,63.2431,{"date":291,"open":292,"high":292,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-21",62.96,61.935,62.38,0.1794,0.29,35771.567556,409,62.3506,{"date":301,"open":302,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-18",63.1,63.385,61.96,62.2006,-1.5276,-2.4,19490.222794,289,62.3133,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-17",63.52,64.5174,63.267,63.7282,1.3431,2.15,22986.484614,347,63.7546,{"date":323,"open":324,"high":325,"low":326,"close":327,"change":328,"percent_change":17,"volume":329,"transactions":330,"vwap":331},"2026-09-16",62.77,63.24,61.94,62.3851,-0.1551,83638.21338,421,62.7497,{"date":333,"open":334,"high":335,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-15",63.9,64.03,62.05,62.5402,-1.1698,-1.84,79299.39391,683,62.4946,{"date":344,"open":345,"high":346,"low":345,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-14",63.51,64.52,63.71,0.42,0.66,16193.892316,312,63.9219,{"date":354,"open":346,"high":355,"low":356,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-11",64.97,63.29,-0.5123,-0.8,33663.282518,599,63.8345,{"date":363,"open":364,"high":365,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-10",64.49,64.54,63.69,63.8023,-1.3977,-2.14,38911.40286,583,64.0307,{"date":374,"open":375,"high":376,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-09",66.23,66.885,65.1,65.2,-1.62,-2.42,23511.062665,479,65.8661,{"date":385,"open":386,"high":387,"low":388,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-08",66.5,67.3499,65.72,66.82,-0.84,-1.24,23435.554602,426,66.8823,{"date":396,"open":397,"high":398,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-04",66.98,67.665,66.96,67.66,0.35,0.52,26679.940613,376,67.3884,{"date":407,"open":408,"high":408,"low":409,"close":410,"change":121,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-09-03",68.02,66.88,67.31,-0.85,35516.564517,542,67.3134,{"date":416,"open":417,"high":418,"low":419,"close":420,"change":106,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-09-02",68.1,68.4,66.5446,67.89,1.54,24096.883266,438,67.3609,{"date":426,"open":427,"high":428,"low":429,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-09-01",66.33,67.7349,65.99,66.86,0.04,0.06,36048.24363,397,66.5455,{"date":437,"open":438,"high":439,"low":440,"close":389,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-31",66.77,66.83,65.651,-0.27,-0.4,37981.427317,596,66.1768,{"date":447,"open":448,"high":448,"low":449,"close":450,"change":380,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-28",69.15,67.024,67.09,-3.48,31617.431038,488,67.7222,{"date":456,"open":457,"high":458,"low":459,"close":460,"change":461,"percent_change":33,"volume":462,"transactions":463,"vwap":464},"2026-08-27",69.59,69.9382,69.02,69.51,-0.15,24932.99725,412,69.4505,{"date":466,"open":467,"high":467,"low":468,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-26",70.08,69.045,69.66,-0.67,-0.95,24263.918005,390,69.5071,{"date":476,"open":477,"high":478,"low":477,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-25",69.39,70.59,70.33,1.69,2.46,86817.273541,513,70.1873,{"date":486,"open":487,"high":488,"low":489,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-24",68.97,69.07,67.45,68.64,-0.47,-0.68,26569.96629,568,68.487,{"date":497,"open":498,"high":499,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-21",69,69.71,68.85,69.11,0.55,0.8,49741.033776,526,69.3002,{"date":508,"open":509,"high":510,"low":511,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-20",70,70.46,67.94,68.56,-2.23,-3.15,51651.52272,613,68.6689,{"date":519,"open":520,"high":20,"low":520,"close":521,"change":522,"percent_change":481,"volume":523,"transactions":524,"vwap":525},"2026-08-19",69.48,70.79,1.7,79740.391731,676,70.3109,{"date":527,"open":528,"high":529,"low":530,"close":529,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-18",67.86,69.09,67.7,1.2724,1.88,37500.29028,579,68.5424,{"date":537,"open":538,"high":539,"low":540,"close":541,"change":542,"percent_change":503,"volume":543,"transactions":544,"vwap":545},"2026-08-17",67.04,68,66.97,67.8176,0.5376,42467.495483,427,67.5668,{"date":547,"open":548,"high":549,"low":550,"close":549,"change":224,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-14",66.7,67.28,65.9701,0.54,34951.602151,404,66.6806,{"date":556,"open":557,"high":558,"low":559,"close":560,"change":411,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-13",68.12,68.2,66.91,66.92,-1.25,35196.176802,355,67.3028,{"date":566,"open":567,"high":568,"low":569,"close":570,"change":571,"percent_change":168,"volume":572,"transactions":473,"vwap":573},"2026-08-12",67.55,67.97,67.1701,67.77,0.67,35894.105328,67.6424,{"date":575,"open":576,"high":577,"low":578,"close":579,"change":140,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-11",67.34,67.65,66.615,67.1,-0.03,33390.562527,408,67.0538,{"date":585,"open":586,"high":587,"low":588,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-10",66.69,67.16,66.4101,67.12,-0.494,-0.73,48501.320236,566,66.7116,{"date":596,"open":597,"high":598,"low":599,"close":600,"change":601,"percent_change":225,"volume":602,"transactions":603,"vwap":604},"2026-08-07",67.78,68.38,66.8101,67.614,0.414,30549.764237,443,67.4247,{"date":606,"open":607,"high":608,"low":607,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-08-06",66.22,67.8,67.2,0.9102,1.37,32770.32361,388,67.0845,{"date":616,"open":617,"high":618,"low":619,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-08-05",66.24,67.07,65.8,66.2898,0.7098,1.08,28373.718684,389,66.3962,{"date":627,"open":334,"high":628,"low":334,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-08-04",65.8152,65.58,2.0542,3.23,27580.995179,372,65.1806,{"date":636,"open":637,"high":638,"low":639,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-08-03",63.67,63.7239,62.6,63.5258,0.1638,0.26,71099.414901,464,63.1834,{"date":647,"open":648,"high":648,"low":649,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-31",65.15,62.8,63.362,-1.838,-2.82,27389.301332,401,63.3989,{"date":657,"open":658,"high":659,"low":660,"close":378,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-30",63.93,65.22,63.127,2.06,3.26,17842.368481,329,64.3202,{"date":667,"open":637,"high":668,"low":669,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-29",64.36,62.7,63.14,-0.38,-0.6,22865.929047,429,63.3448,{"date":677,"open":678,"high":679,"low":680,"close":313,"change":681,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-28",64.48,64.62,62.965,-0.96,-1.49,32876.869064,533,63.5552,{"date":687,"open":688,"high":689,"low":690,"close":678,"change":691,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-27",64.53,65.75,64.4,0.71,1.11,63210.347482,553,64.8251,{"date":697,"open":679,"high":698,"low":699,"close":700,"change":701,"percent_change":204,"volume":702,"transactions":703,"vwap":704},"2026-07-24",64.77,63.3361,63.77,-0.5629,14846.301703,320,63.8911,{"date":706,"open":707,"high":708,"low":709,"close":710,"change":711,"percent_change":245,"volume":712,"transactions":713,"vwap":714},"2026-07-23",63.61,64.5464,63.32,64.3329,0.2363,24362.978125,340,63.9958,{"date":716,"open":717,"high":717,"low":718,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":674,"vwap":723},"2026-07-22",64.69,64.005,64.0966,-0.8834,-1.36,20636.324588,64.2505,{"date":725,"open":726,"high":727,"low":726,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":713,"vwap":732},"2026-07-21",63.64,65.19,64.98,1.38,2.17,38896.612627,64.4798,{"date":734,"open":735,"high":736,"low":737,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":742,"vwap":743},"2026-07-20",65.42,65.7599,63.47,63.6,-1.6,-2.45,42749.146163,475,64.3621,{"date":745,"open":746,"high":747,"low":748,"close":378,"change":749,"percent_change":750,"volume":751,"transactions":752,"vwap":753},"2026-07-17",62.76,65.35,62.34,1.76,2.77,39799.797821,595,64.7085,{"date":755,"open":756,"high":756,"low":757,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":762,"vwap":763},"2026-07-16",65.55,63.01,63.44,-2.09,-3.19,71967.501834,870,63.8479,{"date":765,"open":766,"high":767,"low":768,"close":769,"change":770,"percent_change":245,"volume":771,"transactions":772,"vwap":773},"2026-07-15",65.21,65.68,64.5041,65.53,0.24,31576.674345,478,65.2889,{"date":775,"open":776,"high":619,"low":777,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":782,"vwap":783},"2026-07-14",65.62,64.45,65.29,-0.0449,-0.07,46597.262536,843,65.2509,{"date":785,"open":786,"high":787,"low":788,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":793,"vwap":794},"2026-07-13",66.45,67.18,64.72,65.3349,-1.8851,-2.8,76019.936862,853,65.2774,{"date":796,"open":498,"high":797,"low":798,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-07-10",69.34,65.57,67.22,-1.72,-2.49,61800,{"date":804,"open":805,"high":488,"low":806,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-07-09",68.27,68.245,68.94,0.63,0.92,59700,{"date":812,"open":813,"high":814,"low":815,"close":816,"change":68,"percent_change":817,"volume":818,"transactions":9,"vwap":816},"2026-07-08",67.24,68.42,66.29,68.31,0.69,120200,{"date":820,"open":821,"high":822,"low":823,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-07-07",66.38,68.14,65.87,67.84,3,4.63,77400,{"date":829,"open":830,"high":831,"low":832,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-07-06",65,65.5,64.17,64.84,-0.06,-0.09,78600,{"date":838,"open":839,"high":840,"low":841,"close":842,"change":286,"percent_change":843,"volume":844,"transactions":9,"vwap":842},"2026-07-02",63.89,65.011002,63.49,64.9,2.45,49900,{"date":846,"open":690,"high":717,"low":284,"close":284,"change":265,"percent_change":847,"volume":848,"transactions":9,"vwap":284},"2026-07-01",-2.01,84600,{"date":850,"open":851,"high":852,"low":853,"close":854,"change":432,"percent_change":855,"volume":856,"transactions":9,"vwap":854},"2026-06-30",64.7,65.449,64.43,64.65,0.09,70300,{"date":858,"open":859,"high":860,"low":639,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-06-29",63.28,64.59,1.34,2.12,46800,{"date":865,"open":866,"high":867,"low":866,"close":867,"change":532,"percent_change":868,"volume":869,"transactions":9,"vwap":867},"2026-06-26",61.12,63.25,3.06,43200,{"date":871,"open":872,"high":746,"low":873,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-06-25",60.8,60.5,61.37,0.527,0.87,46500,{"date":879,"open":880,"high":881,"low":882,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-06-24",59.54,61.71,59.48,60.843,1.703,2.88,79100,{"date":888,"open":889,"high":890,"low":889,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-06-23",58.13,60.060001,59.14,0.48,0.82,40700,{"date":896,"open":897,"high":898,"low":897,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-06-22",57.07,59,58.66,3.55,6.44,44600,{"date":904,"open":905,"high":905,"low":906,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-06-18",56.14,54.72,55.11,0.86,1.59,15100,{"date":912,"open":913,"high":914,"low":913,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-06-17",53.645,55.36,54.25,0.99,1.86,9000,{"date":920,"open":921,"high":921,"low":922,"close":923,"change":152,"percent_change":924,"volume":925,"transactions":9,"vwap":923},"2026-06-16",53.73,52.555,53.26,-0.45,10100,{"date":927,"open":928,"high":929,"low":930,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-06-15",53.53,53.82,53.23,53.5,0.74,1.4,10200,{"date":936,"open":937,"high":938,"low":939,"close":940,"change":571,"percent_change":941,"volume":942,"transactions":9,"vwap":940},"2026-06-12",52.42,53.598,52.19,52.76,1.29,36000,{"date":944,"open":945,"high":946,"low":947,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-06-11",50.75,52.32,50.45,52.09,1.569,3.11,15900,{"date":953,"open":954,"high":955,"low":947,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-06-10",51.23,52.29,50.521,-0.98,-1.9,10600,{"date":961,"open":962,"high":963,"low":964,"close":965,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-06-09",50.85,51.62,49.95,51.501,1.161,2.31,23000,{"date":970,"open":971,"high":972,"low":973,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-06-08",51.14,51.34,49.92,50.34,-0.18,-0.36,24800,{"date":979,"open":980,"high":981,"low":982,"close":983,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":983},"2026-06-05",51.99,52.58,50.26,50.52,-1.7,-3.26,14200,{"date":988,"open":989,"high":990,"low":989,"close":991,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":991},"2026-06-04",51.2,52.545,52.22,1.2,2.35,15200,{"date":996,"open":997,"high":998,"low":997,"close":998,"change":691,"percent_change":999,"volume":986,"transactions":9,"vwap":998},"2026-06-03",50.02,51.02,1.41,{"date":1001,"open":955,"high":955,"low":1002,"close":1002,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1002},"2026-06-02",50.31,-2.5,-4.73,36500,{"date":1007,"open":1008,"high":1008,"low":1009,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-06-01",54,52.3,52.81,-1.63,-2.99,54200,{"date":1015,"open":1016,"high":1017,"low":1018,"close":1019,"change":1020,"percent_change":348,"volume":1021,"transactions":9,"vwap":1019},"2026-05-29",54.2,54.665,53.6,54.44,0.23,63500,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1027,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1027},"2026-05-28",53.63,54.355,53.31,54.21,0.39,0.72,11200,{"date":1032,"open":1033,"high":1034,"low":1035,"close":929,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":929},"2026-05-27",53.64,54.585,53.593,0.27,0.5,12500,{"date":1040,"open":1041,"high":1042,"low":1043,"close":1044,"change":1045,"percent_change":68,"volume":1046,"transactions":9,"vwap":1044},"2026-05-26",53.54,53.688,52.98,53.55,0.25,16100,{"date":1048,"open":1049,"high":1050,"low":1051,"close":1052,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1052},"2026-05-22",53.83,53.884,53.21,53.3,-0.5,-0.93,20100,{"date":1057,"open":1058,"high":1059,"low":1060,"close":14,"change":285,"percent_change":1061,"volume":1062,"transactions":9,"vwap":14},"2026-05-21",52.51,53.875,52.049999,1.84,19200,{"date":1064,"open":1065,"high":1066,"low":1065,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-05-20",51.22,52.941,52.83,1.91,3.75,20300,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1076,"change":1077,"percent_change":391,"volume":1078,"transactions":9,"vwap":1076},"2026-05-19",51.38,51.585,50.5,50.92,-0.64,24700,{"date":1080,"open":1081,"high":1081,"low":1082,"close":1083,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1083},"2026-05-18",53.52,51.18,51.56,-1.83,-3.43,30900,{"date":1088,"open":1089,"high":1089,"low":1090,"close":1091,"change":800,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1091},"2026-05-15",54.51,53.365,53.39,-3.12,13800,{"date":1095,"open":1096,"high":1096,"low":1097,"close":907,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":907},"2026-05-14",55.8,54.67,-0.61,-1.09,16600,{"date":1102,"open":1103,"high":1104,"low":1105,"close":1104,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1104},"2026-05-13",55.060001,55.72,54.87,0.584,1.06,11600,{"date":1110,"open":1111,"high":1112,"low":1113,"close":1114,"change":1115,"percent_change":152,"volume":1116,"transactions":9,"vwap":1114},"2026-05-12",55.12,55.27,54.146,55.136,-0.134,26000,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1112,"change":17,"percent_change":924,"volume":1122,"transactions":9,"vwap":1112},"2026-05-11",55.61,57.040001,55.18,26200,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1128,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1128},"2026-05-08",55.28,55.83,55,55.52,0.31,0.56,15300,{"date":1133,"open":1134,"high":1134,"low":1135,"close":1136,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1136},"2026-05-07",56.38,54.16,55.21,-1.17,-2.08,27200,{"date":1141,"open":1142,"high":190,"low":1143,"close":1134,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1134},"2026-05-06",55.93,55.49,1.09,1.97,29000,{"date":1148,"open":1096,"high":1149,"low":1150,"close":1151,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1151},"2026-05-05",56,54.62,55.29,0.1,0.18,20400,{"date":1156,"open":1091,"high":1157,"low":1091,"close":1158,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1158},"2026-05-04",55.368,55.19,1.66,3.1,21500,{"date":1163,"open":1018,"high":1164,"low":1051,"close":928,"change":1165,"percent_change":461,"volume":1166,"transactions":9,"vwap":928},"2026-05-01",53.9,-0.08,26800,{"date":1168,"open":1169,"high":1170,"low":1171,"close":1172,"change":1173,"percent_change":1174,"volume":986,"transactions":9,"vwap":1172},"2026-04-30",53.060001,53.695,52.88,53.61,1.01,1.92,{"date":1176,"open":931,"high":931,"low":1177,"close":1178,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1178},"2026-04-29",52.18,52.6,-0.94,-1.76,19100,{"date":1183,"open":1049,"high":1184,"low":1185,"close":1041,"change":1186,"percent_change":1187,"volume":1005,"transactions":9,"vwap":1041},"2026-04-28",55.14,53.47,-0.72,-1.33,{"date":1189,"open":1190,"high":1191,"low":13,"close":1192,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1192},"2026-04-27",54.43,55.53,54.26,-0.152,-0.28,114600,{"date":1197,"open":1198,"high":1198,"low":1199,"close":1200,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1200},"2026-04-24",54.7,53.795,54.412,-0.178,-0.33,23600,{"date":1205,"open":1206,"high":1207,"low":1016,"close":1208,"change":379,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1208},"2026-04-23",55.99,56.36,54.59,-2.88,27900,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1216,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1216},"2026-04-22",56.33,56.44,55.795,56.21,0.34,0.61,80800,{"date":1221,"open":1222,"high":1222,"low":1223,"close":1224,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1224},"2026-04-21",56.84,55.58,55.87,-0.89,-1.57,265500,{"date":1229,"open":1230,"high":1230,"low":1231,"close":1232,"change":390,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1232},"2026-04-20",57.36,56.7,56.76,-1.46,15700,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1240,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1240},"2026-04-17",57.23,57.77,57.02,57.6,1.23,2.18,28300,{"date":1245,"open":1246,"high":1246,"low":1247,"close":1248,"change":96,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1248},"2026-04-16",56.59,55.882,56.37,-0.53,14600,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1256,"change":1257,"percent_change":83,"volume":1258,"transactions":9,"vwap":1256},"2026-04-15",56.34,56.69,55.56,56.67,0.51,12600,{"date":1260,"open":1261,"high":1262,"low":1261,"close":1263,"change":622,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1263},"2026-04-14",55.62,56.725,56.16,1.96,65500,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1271,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1271},"2026-04-13",54.4,55.48,54.3,55.080002,1.1,2.04,26900,{"date":1276,"open":1121,"high":1121,"low":1044,"close":1277,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1277},"2026-04-10",53.98,-1.08,-1.96,25100,{"date":1282,"open":1008,"high":1103,"low":1008,"close":1103,"change":691,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1103},"2026-04-09",1.31,12300,{"date":1286,"open":1287,"high":1287,"low":1288,"close":1289,"change":1290,"percent_change":1107,"volume":1291,"transactions":9,"vwap":1289},"2026-04-08",55.44,53.945,54.35,0.57,23100,{"date":1293,"open":1294,"high":1295,"low":1296,"close":1295,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1295},"2026-04-07",53.29,53.78,52.52,0.22,0.41,36800,{"date":1301,"open":931,"high":1302,"low":1303,"close":1304,"change":67,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1304},"2026-04-06",54.18,53.49,53.56,0.13,17000,{"date":1308,"open":1309,"high":1303,"low":1310,"close":1303,"change":808,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1303},"2026-04-02",51.61,51.26,1.19,11100,{"date":1314,"open":1315,"high":1033,"low":1178,"close":1316,"change":402,"percent_change":916,"volume":1317,"transactions":9,"vwap":1316},"2026-04-01",52.64,52.86,39800,{"date":1319,"open":1320,"high":1321,"low":1320,"close":1322,"change":1323,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1322},"2026-03-31",49.85,52.45,52.34,4.285,8.92,43100,{"date":1327,"open":1328,"high":1329,"low":1330,"close":1331,"change":1332,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1331},"2026-03-30",48.52,48.7,47.89,48.055,-0.305,-0.63,19600,{"date":1336,"open":1337,"high":1337,"low":1338,"close":1339,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1339},"2026-03-27",49.665,48.35,48.36,-1.54,-3.09,30200,{"date":1344,"open":1345,"high":1346,"low":1345,"close":1347,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1347},"2026-03-26",49.45,50.419,49.9,-0.096,-0.19,15400,{"date":1352,"open":1353,"high":1075,"low":1353,"close":1354,"change":1355,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1354},"2026-03-25",48.66,49.996,1.836,3.81,80400,{"date":1359,"open":1338,"high":1338,"low":1360,"close":1361,"change":161,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1361},"2026-03-24",47.63,48.16,-1.41,36600,{"date":1365,"open":1366,"high":1367,"low":1368,"close":1369,"change":402,"percent_change":622,"volume":1131,"transactions":9,"vwap":1369},"2026-03-23",49.46,49.75,48.75,48.85,{"date":1371,"open":1372,"high":1373,"low":1374,"close":1375,"change":1376,"percent_change":1377,"volume":1280,"transactions":9,"vwap":1375},"2026-03-20",49.24,49.73,48.151,48.33,-1.144,-2.31,{"date":1379,"open":1380,"high":1381,"low":1382,"close":1383,"change":1384,"percent_change":503,"volume":1385,"transactions":9,"vwap":1383},"2026-03-19",48.67,49.602,48.44,49.474,0.394,22800,{"date":1387,"open":1388,"high":1389,"low":1390,"close":1391,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1391},"2026-03-18",49.97,50.035,49.049999,49.080002,-1.61,-3.18,29200,{"date":1396,"open":1397,"high":1398,"low":1399,"close":1400,"change":236,"percent_change":431,"volume":1401,"transactions":9,"vwap":1400},"2026-03-17",50.89,51.109,50.24,50.69,35500,{"date":1403,"open":1075,"high":998,"low":1404,"close":1405,"change":908,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1405},"2026-03-16",50.49,50.67,1.73,26500,{"date":1409,"open":1410,"high":1411,"low":1412,"close":1413,"change":1414,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1413},"2026-03-13",50.66,51.11,49.385,49.81,-0.37,-0.74,17600,{"date":1418,"open":1419,"high":1420,"low":1421,"close":1422,"change":1423,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1422},"2026-03-12",50.95,51.0050011,49.723,50.18,-1.52,-2.94,26100,{"date":1427,"open":1428,"high":1429,"low":1430,"close":1428,"change":975,"percent_change":145,"volume":1431,"transactions":9,"vwap":1428},"2026-03-11",51.7,51.98,51.049999,13500,{"date":1433,"open":1434,"high":1435,"low":1436,"close":1437,"change":1438,"percent_change":1439,"volume":1181,"transactions":9,"vwap":1437},"2026-03-10",51.53,52.395,51.51,51.88,0.59,1.15,{"date":1441,"open":1442,"high":1443,"low":1442,"close":1444,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1444},"2026-03-09",49.96,51.5,51.29,1.43,2.87,21200,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1453,"change":1454,"percent_change":83,"volume":1455,"transactions":9,"vwap":1453},"2026-03-06",48.86,49.94,48.42,49.86,0.45,14700,{"date":1457,"open":1458,"high":1459,"low":1460,"close":1461,"change":1462,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1461},"2026-03-05",50.049999,50.29,49.2,49.41,-1.31,-2.58,19700,{"date":1466,"open":1467,"high":1468,"low":1469,"close":1470,"change":1471,"percent_change":1472,"volume":1334,"transactions":9,"vwap":1470},"2026-03-04",49.99,50.91,49.5,50.72,1.24,2.51,{"date":1474,"open":1475,"high":1476,"low":1477,"close":1478,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1478},"2026-03-03",49.64,50.199,48.745,49.48,-1.4,-2.75,68000,{"date":1483,"open":1484,"high":1485,"low":1486,"close":1487,"change":1488,"percent_change":1462,"volume":1489,"transactions":9,"vwap":1487},"2026-03-02",50.42,51.025002,50.205,50.88,-0.675,11500,{"date":1491,"open":1310,"high":1492,"low":1493,"close":1494,"change":1495,"percent_change":1496,"volume":1030,"transactions":9,"vwap":1494},"2026-02-27",51.735,51.080002,51.555,-0.505,-0.97,{"date":1498,"open":1499,"high":1500,"low":1501,"close":1502,"change":1503,"percent_change":1202,"volume":1504,"transactions":9,"vwap":1502},"2026-02-26",52.080002,52.25,50.985,52.060001,-0.17,23400,{"date":1506,"open":1507,"high":1051,"low":948,"close":1508,"change":442,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1508},"2026-02-25",52.82,52.23,-0.76,18200,{"date":1512,"open":1513,"high":1514,"low":1513,"close":1515,"change":1516,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1515},"2026-02-24",52.07,52.93,52.63,0.9,1.74,22200,{"date":1520,"open":1521,"high":1499,"low":1522,"close":1523,"change":1524,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1523},"2026-02-23",51.09,51,51.73,0.822,1.61,24100,{"date":1528,"open":1529,"high":1530,"low":1075,"close":1531,"change":1532,"percent_change":442,"volume":1455,"transactions":9,"vwap":1531},"2026-02-20",50.68,51.064999,50.908,-0.202,{"date":1534,"open":1535,"high":1536,"low":1537,"close":1411,"change":1037,"percent_change":916,"volume":1538,"transactions":9,"vwap":1411},"2026-02-19",50.28,51.145,49.84,22500,{"date":1540,"open":1484,"high":1541,"low":1542,"close":1543,"change":1544,"percent_change":348,"volume":1274,"transactions":9,"vwap":1543},"2026-02-18",51.099998,50.4,50.61,0.21,{"date":1546,"open":1469,"high":1547,"low":1548,"close":1542,"change":1549,"percent_change":611,"volume":1550,"transactions":9,"vwap":1542},"2026-02-17",50.74,49.495,0.68,28100,{"date":1552,"open":1404,"high":1430,"low":1553,"close":1554,"change":1555,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1554},"2026-02-13",49.42,49.72,-0.57,-1.13,13900,{"date":1559,"open":1560,"high":1560,"low":997,"close":1459,"change":111,"percent_change":1333,"volume":1561,"transactions":9,"vwap":1459},"2026-02-12",51.28,41700,{"date":1563,"open":1564,"high":1564,"low":1366,"close":1543,"change":358,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1543},"2026-02-11",51.37,-1.56,46400,{"date":1568,"open":989,"high":1569,"low":1570,"close":1571,"change":770,"percent_change":68,"volume":1572,"transactions":9,"vwap":1571},"2026-02-10",51.79,50.97,51.41,36900,{"date":1574,"open":1468,"high":1564,"low":1575,"close":1576,"change":1153,"percent_change":401,"volume":1577,"transactions":9,"vwap":1576},"2026-02-09",50.117,51.17,37700,{"date":1579,"open":1453,"high":1430,"low":1580,"close":1581,"change":1582,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1581},"2026-02-06",49.79,50.99,2.07,4.23,37100,{"date":1586,"open":1397,"high":963,"low":1587,"close":1588,"change":1589,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1588},"2026-02-05",48.88,48.92,-2.404,-4.68,28500,{"date":1593,"open":1594,"high":1594,"low":1529,"close":1595,"change":1596,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1595},"2026-02-04",52.77,51.324,-1.116,-2.13,164300,{"date":1600,"open":1321,"high":1051,"low":1601,"close":1602,"change":780,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1602},"2026-02-03",51.675,52.44,-0.13,121900,{"date":1606,"open":1570,"high":1607,"low":1570,"close":1058,"change":1608,"percent_change":481,"volume":1609,"transactions":9,"vwap":1058},"2026-02-02",52.66,1.26,34500,{"date":1611,"open":1612,"high":955,"low":1613,"close":1614,"change":1615,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1614},"2026-01-30",51.84,50.93,51.25,-1.11,-2.12,36300,{"date":1619,"open":1620,"high":1621,"low":1622,"close":1623,"change":348,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1623},"2026-01-29",52,52.49,51.69,52.36,0.81,33000,{"date":1627,"open":1628,"high":1629,"low":1630,"close":1631,"change":1615,"percent_change":759,"volume":1632,"transactions":9,"vwap":1631},"2026-01-28",53.049999,53.080002,51.86,51.94,58600,{"date":1634,"open":1321,"high":1635,"low":1321,"close":1628,"change":1636,"percent_change":1173,"volume":1637,"transactions":9,"vwap":1628},"2026-01-27",53.16,0.53,46000,{"date":1639,"open":1009,"high":1640,"low":1641,"close":1296,"change":580,"percent_change":834,"volume":1642,"transactions":9,"vwap":1296},"2026-01-26",52.62,51.68,47700,{"date":1644,"open":1645,"high":1646,"low":1647,"close":1648,"change":1011,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1648},"2026-01-23",53.88,54.129,52.419,52.55,-3.01,38000,{"date":1652,"open":1653,"high":1654,"low":1655,"close":1302,"change":992,"percent_change":1656,"volume":1299,"transactions":9,"vwap":1302},"2026-01-22",53.15,54.79,53.13,2.27,{"date":1658,"open":1659,"high":1043,"low":1660,"close":1043,"change":1173,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1043},"2026-01-21",52.21,51.97,1.94,29900,{"date":1664,"open":1665,"high":1660,"low":1666,"close":1660,"change":1516,"percent_change":749,"volume":1667,"transactions":9,"vwap":1660},"2026-01-20",50.07,50.0099983,38200,{"date":1669,"open":1670,"high":963,"low":1671,"close":1672,"change":461,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1672},"2026-01-16",51.44,50.96,51.07,-0.29,25700,{"date":1676,"open":1677,"high":1677,"low":1678,"close":1065,"change":1679,"percent_change":307,"volume":1680,"transactions":9,"vwap":1065},"2026-01-15",52.41,51.042999,-1.26,21800,{"date":1682,"open":1683,"high":1684,"low":1683,"close":1685,"change":1686,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1685},"2026-01-14",50.79,52.519,52.48,1.62,3.19,52300,{"date":1690,"open":1404,"high":1444,"low":1691,"close":1692,"change":835,"percent_change":975,"volume":1693,"transactions":9,"vwap":1692},"2026-01-13",50.023998,50.86,50200,{"date":1695,"open":1443,"high":1443,"low":1696,"close":1419,"change":1697,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1419},"2026-01-12",49.89,-0.42,-0.82,66800,{"date":1701,"open":1430,"high":1702,"low":1430,"close":1564,"change":503,"percent_change":1703,"volume":1122,"transactions":9,"vwap":1564},"2026-01-09",51.96,1.58,{"date":1705,"open":954,"high":1706,"low":1707,"close":1708,"change":1709,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1708},"2026-01-08",51.286,50,50.57,-0.88,-1.71,55300,{"date":1713,"open":1714,"high":1715,"low":1714,"close":1716,"change":1656,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1716},"2026-01-07",49.6,51.91,51.45,4.62,31600,{"date":1720,"open":1721,"high":1722,"low":1723,"close":1724,"change":1297,"percent_change":1454,"volume":1725,"transactions":9,"vwap":1724},"2026-01-06",49,49.57,48.6,49.18,91700,{"date":1727,"open":974,"high":1728,"low":1729,"close":1730,"change":1731,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1730},"2026-01-05",50.54,48.38,48.96,-1.2,-2.39,99800,{"date":1735,"open":1736,"high":1736,"low":1737,"close":1738,"change":1739,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1738},"2026-01-02",51.43,49.8,50.16,-1.06,-2.07,48200,{"date":1743,"open":1400,"high":1744,"low":1745,"close":1065,"change":1746,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1065},"2025-12-31",51.35,50.6,0.43,0.85,45100,{"date":1750,"open":1751,"high":1752,"low":1753,"close":1683,"change":1249,"percent_change":1754,"volume":1005,"transactions":9,"vwap":1683},"2025-12-30",51.36,51.64,50.56,-1.03,{"date":1756,"open":1757,"high":1758,"low":989,"close":1759,"change":1709,"percent_change":256,"volume":1122,"transactions":9,"vwap":1759},"2025-12-29",51.82,51.907,51.32,{"date":1761,"open":1607,"high":1607,"low":1762,"close":1763,"change":1764,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1763},"2025-12-26",51.72,52.2,-0.7,-1.32,36100,{"date":1768,"open":1769,"high":1770,"low":1769,"close":1770,"change":1771,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1770},"2025-12-24",52.15,52.9,1.04,2.01,45700,{"date":1775,"open":1776,"high":1777,"low":1778,"close":1630,"change":1202,"percent_change":1333,"volume":1779,"transactions":9,"vwap":1630},"2025-12-23",51.93,52.332,51.71,20600,{"date":1781,"open":1782,"high":1783,"low":1522,"close":939,"change":106,"percent_change":1772,"volume":1617,"transactions":9,"vwap":939},"2025-12-22",51.27,52.46,{"date":1785,"open":1786,"high":1787,"low":1786,"close":1788,"change":421,"percent_change":1160,"volume":1789,"transactions":9,"vwap":1788},"2025-12-19",49.88,51.395,51.16,117500,{"date":1791,"open":1792,"high":1793,"low":1794,"close":1795,"change":1796,"percent_change":1503,"volume":1797,"transactions":9,"vwap":1795},"2025-12-18",49.98,50.38,49.36,49.62,-0.086,29300,{"date":1799,"open":983,"high":1547,"low":1800,"close":1801,"change":1802,"percent_change":1362,"volume":1803,"transactions":9,"vwap":1801},"2025-12-17",49.51,49.706,-0.71,25600,{"date":1805,"open":1806,"high":1613,"low":1707,"close":1807,"change":1808,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1807},"2025-12-16",50.77,50.416,-0.439,-0.86,58700,{"date":1812,"open":1813,"high":1814,"low":1815,"close":1816,"change":1817,"percent_change":90,"volume":977,"transactions":9,"vwap":1816},"2025-12-15",51.42,51.814,50.73,50.855,-0.395,{"date":1819,"open":1073,"high":1820,"low":962,"close":1614,"change":1821,"percent_change":1129,"volume":1822,"transactions":9,"vwap":1614},"2025-12-12",51.508,0.16,33900,{"date":1824,"open":1825,"high":1622,"low":1825,"close":1521,"change":1826,"percent_change":502,"volume":1827,"transactions":9,"vwap":1521},"2025-12-11",50.58,0.28,65300,{"date":1829,"open":947,"high":1522,"low":1830,"close":1831,"change":1826,"percent_change":502,"volume":1832,"transactions":9,"vwap":1831},"2025-12-10",50.23,50.81,25400,{"date":1834,"open":1835,"high":1836,"low":1837,"close":1838,"change":1099,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1838},"2025-12-09",51.48,51.55,50.21,50.53,-2.11,53400,{"date":1842,"open":1843,"high":1844,"low":1753,"close":963,"change":1845,"percent_change":1846,"volume":1363,"transactions":9,"vwap":963},"2025-12-08",51.19,51.87,1.17,2.32,{"date":1848,"open":1793,"high":1543,"low":1849,"close":947,"change":1850,"percent_change":1851,"volume":1852,"transactions":9,"vwap":947},"2025-12-05",50.125,0.3,0.6,31900,{"date":1854,"open":1855,"high":1856,"low":1857,"close":1858,"change":246,"percent_change":941,"volume":1859,"transactions":9,"vwap":1858},"2025-12-04",49.19,50.315,49.0099983,50.15,154900,{"date":1861,"open":1330,"high":1800,"low":1330,"close":1800,"change":1862,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1800},"2025-12-03",1.81,3.79,23800,{"date":1866,"open":1353,"high":1329,"low":1867,"close":1868,"change":591,"percent_change":131,"volume":1869,"transactions":9,"vwap":1868},"2025-12-02",47.47,47.7,44100,{"date":1871,"open":1872,"high":1872,"low":1873,"close":1874,"change":1875,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1874},"2025-12-01",49.44,48.425,48.43,-1.48,-2.97,38100,{"date":1879,"open":1707,"high":1880,"low":1881,"close":1882,"change":1883,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1882},"2025-11-28",50.12,49.61,49.91,0.062,0.12,16400,{"date":1887,"open":1888,"high":1889,"low":1368,"close":1890,"change":1891,"percent_change":1772,"volume":1766,"transactions":9,"vwap":1890},"2025-11-26",49.02,50.13,49.848,0.98,{"date":1893,"open":1382,"high":1894,"low":1895,"close":1896,"change":1897,"percent_change":861,"volume":1898,"transactions":9,"vwap":1896},"2025-11-25",48.87,48.19,48.868,0.648,46600,{"date":1900,"open":1901,"high":1902,"low":1903,"close":1904,"change":1905,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1904},"2025-11-24",47.31,48.31,47.25,48.22,1.168,2.48,47300,{"date":1909,"open":1910,"high":1911,"low":1912,"close":1913,"change":1914,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1913},"2025-11-21",46.029999,47.28,45.65,47.051998,0.972,2.11,23200,{"date":1918,"open":1919,"high":1920,"low":1921,"close":1922,"change":1923,"percent_change":1099,"volume":1425,"transactions":9,"vwap":1922},"2025-11-20",47.23,47.66,46.048,46.080002,-0.51,{"date":1925,"open":1926,"high":1927,"low":1928,"close":1929,"change":41,"percent_change":924,"volume":1930,"transactions":9,"vwap":1929},"2025-11-19",46.6,46.89,46.4,46.59,24300,{"date":1932,"open":1933,"high":1911,"low":1934,"close":1935,"change":1821,"percent_change":1217,"volume":1936,"transactions":9,"vwap":1935},"2025-11-18",46.61,46.184,46.8,53300,{"date":1938,"open":1939,"high":1940,"low":1939,"close":1941,"change":1942,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1941},"2025-11-17",45.94,47.2,46.64,0.534,1.16,37000,{"date":1946,"open":1947,"high":1948,"low":1947,"close":1949,"change":1950,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1949},"2025-11-14",44.8,46.65,46.106,0.836,1.85,48400,{"date":1954,"open":1955,"high":1956,"low":1957,"close":1958,"change":1959,"percent_change":1960,"volume":1250,"transactions":9,"vwap":1958},"2025-11-13",45.91,46.07,45.18,45.27,-0.92,-1.99,{"date":1962,"open":1963,"high":1964,"low":1965,"close":1966,"change":1884,"percent_change":642,"volume":1967,"transactions":9,"vwap":1966},"2025-11-12",46,46.485,45.775,46.19,44500,{"date":1969,"open":1970,"high":1956,"low":1970,"close":1956,"change":1971,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1956},"2025-11-11",44.27,1.63,3.67,31700,{"date":1975,"open":1976,"high":1977,"low":1978,"close":1979,"change":1129,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1979},"2025-11-10",44.21,45.096001,44.049999,44.44,0.7,36200,{"date":1983,"open":1984,"high":1985,"low":1986,"close":1987,"change":1988,"percent_change":111,"volume":1989,"transactions":9,"vwap":1987},"2025-11-07",43.89,44.18,43.099998,44.13,-0.14,97700,{"date":1991,"open":1992,"high":1993,"low":1984,"close":1970,"change":1994,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1970},"2025-11-06",43.94,44.5,0.528,1.21,96000,{"date":1998,"open":1999,"high":2000,"low":2001,"close":2002,"change":2003,"percent_change":1544,"volume":2004,"transactions":9,"vwap":2002},"2025-11-05",43.6,44.039001,43.19,43.742,0.093,14800,{"date":2006,"open":2007,"high":2008,"low":2007,"close":2009,"change":1332,"percent_change":161,"volume":2010,"transactions":9,"vwap":2009},"2025-11-04",43.53,44.31,43.649,14100,{"date":2012,"open":2013,"high":2013,"low":2014,"close":2015,"change":2016,"percent_change":2017,"volume":1046,"transactions":9,"vwap":2015},"2025-11-03",45.22,43.527,43.954,-1.181,-2.62,{"date":2019,"open":2020,"high":2021,"low":2022,"close":2023,"change":2024,"percent_change":285,"volume":2025,"transactions":9,"vwap":2023},"2025-10-31",44.79,45.19,44.46,45.135,0.435,13000,{"date":2027,"open":2028,"high":2029,"low":2028,"close":2030,"change":892,"percent_change":1144,"volume":1584,"transactions":9,"vwap":2030},"2025-10-30",44.23,45.26,44.7,{"date":2032,"open":2033,"high":2034,"low":2035,"close":2036,"change":1697,"percent_change":1179,"volume":2037,"transactions":9,"vwap":2036},"2025-10-29",44.58,44.868,43.92,44.22,7900,{"date":2039,"open":2040,"high":2041,"low":2042,"close":2043,"change":642,"percent_change":1438,"volume":2044,"transactions":9,"vwap":2043},"2025-10-28",44.38,44.78,44.14,44.64,21700,{"date":2046,"open":2047,"high":2048,"low":2049,"close":2040,"change":2050,"percent_change":2051,"volume":2052,"transactions":9,"vwap":2040},"2025-10-27",43.51,44.385,43.455,1.896,4.46,25300,{"date":2054,"open":2055,"high":2056,"low":2057,"close":2058,"change":2059,"percent_change":916,"volume":2060,"transactions":9,"vwap":2058},"2025-10-24",42.54,42.72,42.4,42.484,0.416,12800,{"date":2062,"open":2063,"high":2064,"low":2065,"close":2066,"change":2067,"percent_change":855,"volume":2068,"transactions":9,"vwap":2066},"2025-10-23",42.3,42.455,41.79,42.068001,0.038,132000,{"date":2070,"open":2071,"high":2071,"low":2072,"close":2073,"change":2074,"percent_change":2075,"volume":2076,"transactions":9,"vwap":2073},"2025-10-22",42.84,41.73,42.029999,-1.021,-2.37,303200,{"date":2078,"open":2079,"high":2080,"low":2081,"close":2082,"change":2083,"percent_change":101,"volume":2084,"transactions":9,"vwap":2082},"2025-10-21",43.3,43.364,42.926,43.050999,-0.209,24600,{"date":2086,"open":2087,"high":2047,"low":2088,"close":2089,"change":2090,"percent_change":2091,"volume":2092,"transactions":9,"vwap":2089},"2025-10-20",43,42.65,43.26,1.072,2.54,42600,{"date":2094,"open":2095,"high":2096,"low":2097,"close":2098,"change":2099,"percent_change":1165,"volume":2100,"transactions":9,"vwap":2098},"2025-10-17",42.080002,42.43,41.759,42.188,-0.032,10800,{"date":2102,"open":2103,"high":2104,"low":2105,"close":2106,"change":442,"percent_change":1179,"volume":2107,"transactions":9,"vwap":2106},"2025-10-16",43.43,43.595,41.97,42.22,25800,{"date":2109,"open":2110,"high":2111,"low":2110,"close":2112,"change":2113,"percent_change":1069,"volume":2114,"transactions":9,"vwap":2112},"2025-10-15",41.22,42.79,42.62,1.541,149200,{"date":2116,"open":2117,"high":2118,"low":2119,"close":2120,"change":2121,"percent_change":671,"volume":2122,"transactions":9,"vwap":2120},"2025-10-14",40.7,41.29,40.572,41.078999,-0.158,20200,{"date":2124,"open":2125,"high":2126,"low":2127,"close":2128,"change":2129,"percent_change":1217,"volume":1416,"transactions":9,"vwap":2128},"2025-10-13",41.38,41.47,41,41.237,0.139,{"date":2131,"open":2132,"high":2132,"low":2133,"close":2134,"change":2135,"percent_change":1496,"volume":2136,"transactions":9,"vwap":2134},"2025-10-10",41.64,40.4,41.098,-0.402,111300,{"date":2138,"open":2139,"high":2140,"low":2139,"close":2141,"change":1218,"percent_change":2142,"volume":2143,"transactions":9,"vwap":2141},"2025-10-09",41.049999,41.66,41.5,1.49,30400,{"date":2145,"open":21,"high":2134,"low":21,"close":2146,"change":2147,"percent_change":2148,"volume":2149,"transactions":9,"vwap":2146},"2025-10-08",40.89,0.959,2.4,11400,{"date":2151,"open":2152,"high":2152,"low":2153,"close":2154,"change":2155,"percent_change":780,"volume":2156,"transactions":9,"vwap":2154},"2025-10-07",40.09,39.52,39.931,-0.029,10900,{"date":2158,"open":2152,"high":2159,"low":2160,"close":2161,"change":193,"percent_change":1826,"volume":2162,"transactions":9,"vwap":2161},"2025-10-06",40.42,39.876,39.96,9900,{"date":2164,"open":2165,"high":2166,"low":2165,"close":2167,"change":2168,"percent_change":2169,"volume":2170,"transactions":9,"vwap":2167},"2025-10-03",39.4,39.939,39.85,0.83,2.13,9700,{"date":2172,"open":2173,"high":2174,"low":2175,"close":2174,"change":2176,"percent_change":1130,"volume":2177,"transactions":9,"vwap":2174},"2025-10-02",38.83,39.02,38.656,0.217,6400,{"date":2179,"open":2180,"high":2181,"low":2180,"close":2182,"change":2183,"percent_change":1988,"volume":2184,"transactions":9,"vwap":2182},"2025-10-01",38.71,39.333,38.803,-0.056,6700,{"date":2186,"open":2187,"high":2188,"low":2187,"close":2189,"change":2190,"percent_change":1406,"volume":2191,"transactions":9,"vwap":2189},"2025-09-30",38.099998,38.86,38.859,0.661,8700,{"date":2193,"open":2187,"high":2194,"low":2195,"close":2196,"change":2197,"percent_change":67,"volume":2198,"transactions":9,"vwap":2196},"2025-09-29",38.316,37.84,38.198,0.028,7200,{"date":2200,"open":2201,"high":2202,"low":2201,"close":2202,"change":2203,"percent_change":2204,"volume":2205,"transactions":9,"vwap":2202},"2025-09-26",37.040001,38.17,1.33,3.61,44700,{"date":2207,"open":2208,"high":2209,"low":2210,"close":2210,"change":2211,"percent_change":1565,"volume":2212,"transactions":9,"vwap":2210},"2025-09-25",36.91,37.135,36.84,-0.584,10700,{"date":2214,"open":2215,"high":2216,"low":2217,"close":2218,"change":2219,"percent_change":2220,"volume":2191,"transactions":9,"vwap":2218},"2025-09-24",37.36,37.625,37.221,37.424,0.124,0.33,{"date":2222,"open":2223,"high":2224,"low":2225,"close":2226,"change":2227,"percent_change":1098,"volume":2228,"transactions":9,"vwap":2226},"2025-09-23",37.51,37.67,37.28,37.3,-0.23,5700,{"date":2230,"open":2231,"high":2232,"low":2233,"close":2232,"change":2234,"percent_change":2235,"volume":2236,"transactions":9,"vwap":2232},"2025-09-22",36.92,37.53,36.6,1.201,3.31,38600,{"date":2238,"open":2239,"high":2239,"low":2240,"close":2241,"change":2242,"percent_change":1597,"volume":918,"transactions":9,"vwap":2241},"2025-09-19",37.25,36.32,36.329,-0.791,{"date":2244,"open":2245,"high":2246,"low":2247,"close":2246,"change":2248,"percent_change":2249,"volume":1538,"transactions":9,"vwap":2246},"2025-09-18",36.0099983,37.12,36,1.48,4.15,{"date":2251,"open":2252,"high":2253,"low":2254,"close":2254,"change":1165,"percent_change":33,"volume":2255,"transactions":9,"vwap":2254},"2025-09-17",35.85,36.31,35.64,9500,{"date":2257,"open":2258,"high":2259,"low":2260,"close":2261,"change":2262,"percent_change":855,"volume":2037,"transactions":9,"vwap":2261},"2025-09-16",35.718,36.069,35.66,35.72,0.032,{"date":2264,"open":2265,"high":2266,"low":2267,"close":2268,"change":2269,"percent_change":1479,"volume":2270,"transactions":9,"vwap":2268},"2025-09-15",36.2,36.28,35.43,35.688,-0.506,18900,{"date":2272,"open":2273,"high":2274,"low":2275,"close":2275,"change":2276,"percent_change":2277,"volume":2100,"transactions":9,"vwap":2275},"2025-09-12",36.715,36.81,36.194,-0.616,-1.67,{"date":2279,"open":2280,"high":2274,"low":2280,"close":2274,"change":1746,"percent_change":2281,"volume":2282,"transactions":9,"vwap":2274},"2025-09-11",36.21,1.18,16700,{"date":2284,"open":2231,"high":2231,"low":2285,"close":2286,"change":2287,"percent_change":1809,"volume":2228,"transactions":9,"vwap":2286},"2025-09-10",36.099998,36.38,-0.315,{"date":2289,"open":2290,"high":2291,"low":2292,"close":2291,"change":2293,"percent_change":1129,"volume":2294,"transactions":9,"vwap":2291},"2025-09-09",36.63,36.695,36.23,0.115,6800,{"date":2296,"open":2246,"high":2246,"low":2297,"close":2297,"change":2298,"percent_change":2299,"volume":2300,"transactions":9,"vwap":2297},"2025-09-08",36.58,-0.429,-1.16,5200,{"date":2302,"open":2303,"high":2304,"low":2303,"close":2305,"change":2306,"percent_change":2307,"volume":2308,"transactions":9,"vwap":2305},"2025-09-05",36.41,37.11,37.0089989,0.858,2.37,42200,{"date":2310,"open":2311,"high":2312,"low":2313,"close":2314,"change":2315,"percent_change":580,"volume":2316,"transactions":9,"vwap":2314},"2025-09-04",36.080002,36.18,35.5,36.151,-0.012,8000,{"date":2318,"open":2319,"high":2320,"low":2319,"close":2321,"change":2322,"percent_change":2323,"volume":2324,"transactions":9,"vwap":2321},"2025-09-03",35.9,36.625,36.163,0.303,0.84,11300,{"date":2326,"open":2327,"high":2328,"low":2327,"close":2329,"change":2330,"percent_change":2331,"volume":2332,"transactions":9,"vwap":2329},"2025-09-02",34.88,36.0029984,35.86,1.035,2.97,54100,{"date":2334,"open":2335,"high":2336,"low":2337,"close":2338,"change":2339,"percent_change":957,"volume":2340,"transactions":9,"vwap":2338},"2025-08-29",35.12,35.33,34.664,34.825,-0.345,5100,{"date":2342,"open":2343,"high":2260,"low":2344,"close":2345,"change":780,"percent_change":2346,"volume":2347,"transactions":9,"vwap":2345},"2025-08-28",35.3,35.096001,35.17,-0.2,12000,{"date":2349,"open":2350,"high":2343,"low":2350,"close":2351,"change":2352,"percent_change":2353,"volume":2340,"transactions":9,"vwap":2351},"2025-08-27",34.87,35.24,0.263,0.75,{"date":2355,"open":2356,"high":2357,"low":2358,"close":2357,"change":2359,"percent_change":2360,"volume":2361,"transactions":9,"vwap":2357},"2025-08-26",34.55,34.977,34.5,0.607,1.77,4600,{"date":2363,"open":2364,"high":2364,"low":2365,"close":2366,"change":2367,"percent_change":2368,"volume":2369,"transactions":9,"vwap":2366},"2025-08-25",35.27,34.343,34.37,-0.899,-2.55,11800,{"date":2371,"open":2372,"high":2373,"low":2372,"close":2374,"change":503,"percent_change":1846,"volume":2375,"transactions":9,"vwap":2374},"2025-08-22",34.69,35.54,35.269,13200,{"date":2377,"open":2378,"high":2379,"low":2378,"close":2380,"change":2381,"percent_change":2382,"volume":2383,"transactions":9,"vwap":2380},"2025-08-21",33.905,34.53,34.469,0.434,1.28,14500,{"date":2385,"open":2386,"high":2387,"low":2388,"close":2389,"change":2390,"percent_change":1129,"volume":2391,"transactions":9,"vwap":2389},"2025-08-20",33.9,34.099998,33.59,34.035,0.105,5800,{"date":2393,"open":2394,"high":2395,"low":2396,"close":2396,"change":2397,"percent_change":1480,"volume":2398,"transactions":9,"vwap":2396},"2025-08-19",34.41,34.513,33.93,-0.961,3200,{"date":2400,"open":2401,"high":2402,"low":2403,"close":2404,"change":2405,"percent_change":2406,"volume":2407,"transactions":9,"vwap":2404},"2025-08-18",35.060001,35.48,34.885,34.891,-0.154,-0.44,7800,{"date":2409,"open":2410,"high":2411,"low":2412,"close":2413,"change":2414,"percent_change":1845,"volume":2300,"transactions":9,"vwap":2413},"2025-08-15",34.74,35.080002,34.61,35.044998,0.405,{"date":2416,"open":2417,"high":2418,"low":2417,"close":2418,"change":2419,"percent_change":491,"volume":1291,"transactions":9,"vwap":2418},"2025-08-14",34.26,34.64,-0.164,{"date":2421,"open":2422,"high":2423,"low":2422,"close":2424,"change":2425,"percent_change":2426,"volume":2170,"transactions":9,"vwap":2424},"2025-08-13",33.75,34.86,34.804,1.137,3.38,{"date":2428,"open":2429,"high":2430,"low":2429,"close":2431,"change":2432,"percent_change":750,"volume":2198,"transactions":9,"vwap":2431},"2025-08-12",32.98,33.69,33.667,0.908,{"date":2434,"open":2435,"high":2436,"low":2437,"close":2438,"change":2439,"percent_change":432,"volume":2440,"transactions":9,"vwap":2438},"2025-08-11",32.493,32.923,32.48,32.759,0.019,6000,{"date":2442,"open":2443,"high":2443,"low":2444,"close":2445,"change":2446,"percent_change":1603,"volume":2407,"transactions":9,"vwap":2445},"2025-08-08",32.9,32.49,32.74,-0.044,{"date":2448,"open":2449,"high":2449,"low":2450,"close":2451,"change":2452,"percent_change":2453,"volume":2454,"transactions":9,"vwap":2451},"2025-08-07",33.38,32.47,32.784,-0.516,-1.55,7000,{"date":2456,"open":2457,"high":2458,"low":2459,"close":2458,"change":2460,"percent_change":2460,"volume":2461,"transactions":9,"vwap":2458},"2025-08-06",33.18,33.3,32.54,0,7300,{"date":2463,"open":2464,"high":2465,"low":2466,"close":2458,"change":2467,"percent_change":1454,"volume":2391,"transactions":9,"vwap":2458},"2025-08-05",33.29,33.598,33.12,0.149,{"date":2469,"open":2470,"high":2471,"low":2472,"close":2471,"change":2473,"percent_change":2474,"volume":2407,"transactions":9,"vwap":2471},"2025-08-04",32.423,33.151,32.351,0.456,1.39,{"date":2476,"open":2477,"high":2478,"low":2477,"close":2479,"change":2480,"percent_change":1305,"volume":2481,"transactions":9,"vwap":2479},"2025-08-01",32.41,32.735,32.695,0.043,4700,{"date":2483,"open":2484,"high":2485,"low":2486,"close":2487,"change":2488,"percent_change":1054,"volume":2489,"transactions":9,"vwap":2487},"2025-07-31",33.23,33.315,32.61,32.652,-0.308,3600,{"date":2491,"open":2492,"high":2493,"low":2443,"close":2494,"change":2495,"percent_change":2496,"volume":2497,"transactions":9,"vwap":2494},"2025-07-30",33.45,33.62,32.96,0.131,0.4,10400,{"date":2499,"open":2500,"high":2500,"low":2501,"close":2502,"change":2503,"percent_change":1225,"volume":2504,"transactions":9,"vwap":2502},"2025-07-29",33.25,32.8,32.829,-0.294,2600,{"date":2506,"open":2507,"high":2508,"low":2509,"close":2509,"change":2510,"percent_change":236,"volume":2184,"transactions":9,"vwap":2509},"2025-07-28",33.48,33.6,33.123,0.008,{"date":2512,"open":2513,"high":2514,"low":2515,"close":2516,"change":2517,"percent_change":1414,"volume":2518,"transactions":9,"vwap":2516},"2025-07-25",33.13,33.35,32.78,33.115,-0.124,5000,{"date":2520,"open":2521,"high":2521,"low":2513,"close":2522,"change":2523,"percent_change":1555,"volume":2524,"transactions":9,"vwap":2522},"2025-07-24",33.44,33.239,-0.191,3100,{"date":2526,"open":2429,"high":2527,"low":2528,"close":2529,"change":2530,"percent_change":2531,"volume":2532,"transactions":9,"vwap":2529},"2025-07-23",33.495,32.745,33.43,0.753,2.3,5300,{"date":2534,"open":2459,"high":2535,"low":2536,"close":2535,"change":2537,"percent_change":2538,"volume":2539,"transactions":9,"vwap":2535},"2025-07-22",32.677,32.5,0.05,0.15,6200,{"date":2541,"open":2484,"high":2484,"low":2542,"close":2543,"change":2544,"percent_change":492,"volume":2545,"transactions":9,"vwap":2543},"2025-07-21",32.538,32.627,-0.222,6100,{"date":2547,"open":2548,"high":2548,"low":2549,"close":2549,"change":2550,"percent_change":2551,"volume":2228,"transactions":9,"vwap":2549},"2025-07-18",33.72,32.849,-0.653,-1.95,{"date":2553,"open":2554,"high":2555,"low":2554,"close":2556,"change":2557,"percent_change":861,"volume":2558,"transactions":9,"vwap":2556},"2025-07-17",33.09,33.64,33.502,0.443,7400,{"date":2560,"open":2561,"high":2562,"low":2437,"close":2562,"change":2563,"percent_change":2564,"volume":2565,"transactions":9,"vwap":2562},"2025-07-16",32.59,33.058998,0.717,2.22,3900,{"date":2567,"open":2466,"high":2466,"low":2568,"close":2569,"change":2570,"percent_change":513,"volume":2571,"transactions":9,"vwap":2569},"2025-07-15",32.213,32.342,-0.738,5400,{"date":2573,"open":2574,"high":2466,"low":2574,"close":2575,"change":503,"percent_change":1906,"volume":2576,"transactions":9,"vwap":2575},"2025-07-14",32.31,33.080002,8400,{"date":2578,"open":2579,"high":2579,"low":2580,"close":2581,"change":2582,"percent_change":1187,"volume":2583,"transactions":9,"vwap":2581},"2025-07-11",32.46,32.26,32.28,-0.435,4300,{"date":2585,"open":2586,"high":2587,"low":2588,"close":2587,"change":2589,"percent_change":1747,"volume":2590,"transactions":9,"vwap":2587},"2025-07-10",32.57,32.715,32.224,0.275,4400,{"date":2592,"open":2593,"high":2594,"low":2593,"close":2594,"change":2595,"percent_change":2596,"volume":2497,"transactions":9,"vwap":2594},"2025-07-09",30.97,32.44,1.797,5.86,{"date":2598,"open":2599,"high":2600,"low":2599,"close":2601,"change":2602,"percent_change":2382,"volume":2603,"transactions":9,"vwap":2601},"2025-07-08",30.4,30.729,30.643,0.386,5900,{"date":2605,"open":2606,"high":2607,"low":2608,"close":2609,"change":2610,"percent_change":2611,"volume":2010,"transactions":9,"vwap":2609},"2025-07-07",30.55,30.63,30.166,30.257,-0.593,-1.92,{"date":2613,"open":2614,"high":2615,"low":2616,"close":2617,"change":1544,"percent_change":817,"volume":2618,"transactions":9,"vwap":2617},"2025-07-03",30.71,30.93,30.6,30.85,2400,{"date":2620,"open":2621,"high":2622,"low":2621,"close":2623,"change":1980,"percent_change":2624,"volume":918,"transactions":9,"vwap":2623},"2025-07-02",30,30.855,30.64,2.34,{"date":2626,"open":2627,"high":2628,"low":2629,"close":2630,"change":1603,"percent_change":2631,"volume":1250,"transactions":9,"vwap":2630},"2025-07-01",30.01,30.049999,29.9,29.94,-0.43,{"date":2633,"open":2634,"high":2635,"low":2636,"close":2637,"change":1194,"percent_change":1959,"volume":2638,"transactions":9,"vwap":2637},"2025-06-30",30.45,30.525,30.059999,30.07,226000,{"date":2640,"open":2607,"high":2641,"low":2642,"close":2643,"change":2644,"percent_change":1225,"volume":2565,"transactions":9,"vwap":2643},"2025-06-27",30.705,30.3,30.35,-0.273,{"date":2646,"open":2647,"high":2648,"low":2642,"close":2648,"change":2649,"percent_change":224,"volume":1312,"transactions":9,"vwap":2648},"2025-06-26",30.446,30.623,0.109,{"date":2651,"open":2652,"high":2652,"low":2653,"close":2654,"change":2655,"percent_change":1333,"volume":1100,"transactions":9,"vwap":2654},"2025-06-25",30.69,30.077,30.514,-0.193,{"date":2657,"open":2658,"high":2659,"low":2658,"close":2660,"change":2661,"percent_change":2662,"volume":1234,"transactions":9,"vwap":2660},"2025-06-24",30.18,30.81,30.707,0.757,2.53,{"date":2664,"open":2665,"high":2666,"low":2667,"close":2668,"change":2669,"percent_change":1503,"volume":1250,"transactions":9,"vwap":2668},"2025-06-23",29.82,29.96,29.33,29.95,-0.05,{"date":2671,"open":2672,"high":2672,"low":2673,"close":2621,"change":2674,"percent_change":1764,"volume":2675,"transactions":9,"vwap":2621},"2025-06-20",30.52,29.73,-0.212,18500,{"date":2677,"open":2678,"high":2679,"low":2680,"close":2681,"change":2682,"percent_change":2683,"volume":1609,"transactions":9,"vwap":2681},"2025-06-18",30.23,30.61,30.1,30.212,-0.095,-0.31,{"date":2685,"open":2686,"high":2687,"low":2688,"close":2689,"change":2690,"percent_change":1423,"volume":2191,"transactions":9,"vwap":2689},"2025-06-17",30.51,30.65,30.24,30.307,-0.467,{"date":2692,"open":2606,"high":2693,"low":2606,"close":2694,"change":2695,"percent_change":1053,"volume":2324,"transactions":9,"vwap":2694},"2025-06-16",30.89,30.774,-0.156,{"date":2697,"open":2687,"high":2698,"low":2687,"close":2615,"change":2699,"percent_change":1556,"volume":934,"transactions":9,"vwap":2615},"2025-06-13",31.165,-0.352,{"date":2701,"open":2702,"high":2703,"low":2704,"close":2705,"change":2706,"percent_change":296,"volume":1312,"transactions":9,"vwap":2705},"2025-06-12",31.059999,31.381,30.98,31.282,0.092,{"date":2708,"open":2709,"high":2709,"low":2710,"close":2710,"change":1555,"percent_change":2711,"volume":2712,"transactions":9,"vwap":2710},"2025-06-11",31.98,31.19,-1.79,16500,{"date":2714,"open":2715,"high":2716,"low":2715,"close":2717,"change":1298,"percent_change":1283,"volume":2718,"transactions":9,"vwap":2717},"2025-06-10",31.39,31.91,31.76,58900,{"date":2720,"open":2721,"high":2721,"low":2722,"close":2723,"change":2724,"percent_change":1415,"volume":2725,"transactions":9,"vwap":2723},"2025-06-09",31.95,31.124,31.35,-0.235,8600,{"date":2727,"open":2728,"high":2729,"low":2730,"close":2731,"change":2732,"percent_change":2733,"volume":2734,"transactions":9,"vwap":2731},"2025-06-06",31.51,31.67,31.38,31.585,0.569,1.83,16900,{"date":2736,"open":2737,"high":2738,"low":2739,"close":2740,"change":2741,"percent_change":296,"volume":2742,"transactions":9,"vwap":2740},"2025-06-05",30.91,31.148,30.49,31.016001,0.091,3400,{"date":2744,"open":2593,"high":2745,"low":2746,"close":2747,"change":2748,"percent_change":642,"volume":2749,"transactions":9,"vwap":2747},"2025-06-04",31.2,30.92,30.925,0.081,28200,{"date":2751,"open":2739,"high":2702,"low":2752,"close":2753,"change":2754,"percent_change":2755,"volume":1203,"transactions":9,"vwap":2753},"2025-06-03",30.34,30.844,0.77,2.56,{"date":2757,"open":2758,"high":2759,"low":2760,"close":2759,"change":2761,"percent_change":631,"volume":1258,"transactions":9,"vwap":2759},"2025-06-02",29.53,30.073999,29.23,0.942,{"date":2763,"open":2764,"high":2765,"low":2766,"close":2767,"change":2768,"percent_change":580,"volume":2769,"transactions":9,"vwap":2767},"2025-05-30",28.94,29.17,28.6,29.132,-0.008,4100,{"date":2771,"open":2772,"high":2773,"low":2774,"close":2775,"change":83,"percent_change":2776,"volume":2777,"transactions":9,"vwap":2775},"2025-05-29",28.36,29.19,28.34,29.14,3.22,12200,{"date":2779,"open":2780,"high":2781,"low":2782,"close":2782,"change":33,"percent_change":90,"volume":2783,"transactions":9,"vwap":2782},"2025-05-28",28.5,28.57,28.23,15500,{"date":2785,"open":2786,"high":2786,"low":2787,"close":2787,"change":2544,"percent_change":90,"volume":2037,"transactions":9,"vwap":2787},"2025-05-27",29.11,28.45,{"date":2789,"open":2790,"high":2791,"low":2790,"close":2792,"change":2793,"percent_change":1305,"volume":2228,"transactions":9,"vwap":2792},"2025-05-23",28.14,28.68,28.672,0.037,{"date":2795,"open":2781,"high":2796,"low":2797,"close":2798,"change":2799,"percent_change":116,"volume":2800,"transactions":9,"vwap":2798},"2025-05-22",28.75,28.456,28.635,-0.035,4900,{"date":2802,"open":2803,"high":2804,"low":2805,"close":2806,"change":2807,"percent_change":2808,"volume":2037,"transactions":9,"vwap":2806},"2025-05-21",29.2,29.432,28.46,28.67,-0.783,-2.66,{"date":2810,"open":2811,"high":2812,"low":2813,"close":2814,"change":2815,"percent_change":2307,"volume":2603,"transactions":9,"vwap":2814},"2025-05-20",28.71,29.51,28.64,29.453,0.683,{"date":2817,"open":2818,"high":2819,"low":2818,"close":2820,"change":2821,"percent_change":2203,"volume":2822,"transactions":9,"vwap":2820},"2025-05-19",28.16,28.79,28.77,0.378,12700,{"date":2824,"open":2825,"high":2826,"low":2825,"close":2827,"change":2828,"percent_change":967,"volume":986,"transactions":9,"vwap":2827},"2025-05-16",28,28.435,28.392,0.642,{"date":2830,"open":2831,"high":2832,"low":2831,"close":2832,"change":2833,"percent_change":2834,"volume":1258,"transactions":9,"vwap":2832},"2025-05-15",27.1,27.75,0.514,1.89,{"date":2836,"open":2837,"high":2837,"low":171,"close":2838,"change":2839,"percent_change":2840,"volume":2375,"transactions":9,"vwap":2838},"2025-05-14",27.82,27.236,-0.394,-1.43,{"date":2842,"open":2843,"high":2844,"low":2845,"close":2846,"change":2847,"percent_change":2848,"volume":2383,"transactions":9,"vwap":2846},"2025-05-13",28.44,28.87,27.547,27.63,-0.702,-2.48,{"date":2850,"open":2851,"high":2852,"low":2851,"close":2853,"change":2854,"percent_change":2855,"volume":2316,"transactions":9,"vwap":2853},"2025-05-12",27.67,28.58,28.332,1.022,3.74,{"date":2857,"open":2858,"high":2859,"low":2860,"close":2860,"change":2861,"percent_change":2862,"volume":2863,"transactions":9,"vwap":2860},"2025-05-09",28.245,28.33,27.31,-0.691,-2.47,14300,{"date":2865,"open":2866,"high":2818,"low":2867,"close":2868,"change":2869,"percent_change":2870,"volume":2282,"transactions":9,"vwap":2868},"2025-05-08",27.51,27.040001,28.00099945,0.611,2.23,{"date":2872,"open":2873,"high":2874,"low":2875,"close":2876,"change":2877,"percent_change":225,"volume":2878,"transactions":9,"vwap":2876},"2025-05-07",27.44,27.618,27.030001,27.39,0.17,35900,{"date":2880,"open":2881,"high":2881,"low":2882,"close":2883,"change":2884,"percent_change":2885,"volume":2886,"transactions":9,"vwap":2883},"2025-05-06",29.24,27.195,27.22,-2.32,-7.85,8800,{"date":2888,"open":2889,"high":2890,"low":2891,"close":2892,"change":1414,"percent_change":391,"volume":2369,"transactions":9,"vwap":2892},"2025-05-05",29.57,29.8,29.371,29.54,{"date":2894,"open":2630,"high":2895,"low":2896,"close":2897,"change":2898,"percent_change":1516,"volume":2899,"transactions":9,"vwap":2897},"2025-05-02",30.25,29.89,29.91,0.267,9600,{"date":2901,"open":2902,"high":2903,"low":2904,"close":2905,"change":2906,"percent_change":835,"volume":2212,"transactions":9,"vwap":2905},"2025-05-01",29.6,29.777,29.1,29.643,-0.027,{"date":2908,"open":2820,"high":2909,"low":2820,"close":2910,"change":892,"percent_change":2911,"volume":2912,"transactions":9,"vwap":2910},"2025-04-30",29.751,29.67,1.64,23900,{"date":2914,"open":2915,"high":2916,"low":2796,"close":2773,"change":296,"percent_change":168,"volume":2917,"transactions":9,"vwap":2773},"2025-04-29",28.86,29.354,16000,{"date":2919,"open":2920,"high":2904,"low":2920,"close":2921,"change":68,"percent_change":2922,"volume":2369,"transactions":9,"vwap":2921},"2025-04-28",28.66,28.9,1.65,{"date":175,"open":2924,"high":2787,"low":2924,"close":2925,"change":1298,"percent_change":2926,"volume":2927,"transactions":9,"vwap":2925},28.02,28.43,1.46,13600]