[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-LMB":3,"homepage-market-summary":31,"stock-historical-LMB":174},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"LMB","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},"Limbach Holdings, Inc Common Stock","Nasdaq",null,"CONSTRUCTION - SPECIAL TRADE CONTRACTORS","Limbach Holdings Inc is a building systems solutions firm that designs, delivers, and maintains mechanical (heating, ventilation, and air conditioning), electrical, plumbing, and controls (MEPC) systems. The Company partners with owners and operators of facilities across healthcare, industrial and manufacturing, data centers, life sciences, higher education, and cultural and entertainment markets. It operates through two segments: Owner Direct Relationships (ODR), which generates maximum revenue and includes owner direct projects, maintenance, and service on MEPC systems; and General Contractor Relationships (GCR), which manages new construction or renovation projects involving MEPC systems awarded by general contractors or construction managers.","1,500","Tampa, FL",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},51.35,50.51,52.3425,50.43,49.94,1.41,2.82,154579.345473,4701,51.5552,114.95,40.74,248615.98557300397,14.3,3058,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":154},"success",[34,43,50,57,64,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":42},"SPX","S&P 500",7773.95,51.23,0.66,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0","2026-10-05",{"symbol":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":40,"sparkline":49,"date":42},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":40,"sparkline":56,"date":42},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":40,"sparkline":63,"date":42},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":65,"name":66,"price":67,"change":68,"pct_change":39,"is_up":40,"sparkline":69,"date":42},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":40,"sparkline":76,"date":42},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"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":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"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",[100,105,110,115,120,125,130,134,139,144,149],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",0.53,202,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.24,54.01,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.2,111.75,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.9,81.77,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.47,63.75,{"name":131,"etf":132,"change":48,"price":133,"is_up":40},"Industrials","XLI",171.58,{"name":135,"etf":136,"change":137,"price":138,"is_up":40},"Materials","XLB",0.46,49.73,{"name":140,"etf":141,"change":142,"price":143,"is_up":40},"Real Estate","XLRE",1.06,41.1,{"name":145,"etf":146,"change":147,"price":148,"is_up":40},"Utilities","XLU",2.98,41.16,{"name":150,"etf":151,"change":152,"price":153,"is_up":40},"Comm Services","XLC",0.04,111.65,[155,160,164,169],{"ticker":156,"name":157,"price":158,"change":159,"is_up":40},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":161,"name":162,"price":163,"change":137,"is_up":40},"QQQ","Invesco QQQ Trust",759.69,{"ticker":165,"name":166,"price":167,"change":168,"is_up":40},"DIA","SPDR Dow Jones ETF",514.56,0.48,{"ticker":170,"name":171,"price":172,"change":173,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":184},365,1,1000,{"period_high":179,"period_low":27,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":16,"start_date":183,"end_date":5},154.050003,240824,87900928.364397,-44.99,"2025-04-24",[185,186,195,206,217,228,239,250,261,271,281,290,300,311,321,331,342,353,363,374,385,396,405,416,427,438,448,459,470,479,489,498,507,517,524,534,545,556,567,578,587,598,609,619,629,640,650,660,671,682,692,703,714,725,734,744,755,764,773,782,791,800,809,817,825,834,842,851,857,865,874,883,892,901,910,918,926,934,941,948,956,965,974,982,990,999,1007,1014,1022,1029,1038,1045,1053,1058,1065,1073,1081,1088,1096,1104,1112,1120,1128,1137,1142,1151,1159,1167,1174,1182,1190,1199,1206,1215,1223,1230,1238,1247,1254,1263,1271,1279,1288,1296,1303,1311,1319,1326,1333,1341,1348,1354,1362,1370,1379,1385,1393,1402,1411,1420,1428,1435,1443,1452,1460,1468,1477,1483,1491,1499,1508,1515,1524,1532,1541,1550,1558,1566,1575,1582,1590,1598,1606,1615,1623,1632,1641,1648,1657,1666,1674,1683,1692,1699,1707,1715,1721,1729,1736,1744,1752,1760,1767,1775,1782,1790,1795,1801,1810,1816,1824,1830,1837,1843,1850,1857,1862,1868,1874,1880,1886,1894,1900,1907,1914,1922,1929,1937,1944,1951,1955,1964,1971,1980,1988,1995,2003,2011,2018,2025,2032,2041,2049,2057,2063,2067,2075,2081,2089,2096,2104,2110,2118,2126,2134,2142,2150,2158,2167,2175,2183,2191,2198,2204,2210,2218,2227,2235,2244,2253,2260,2268,2274,2281,2290,2298,2303,2310,2317,2323,2330,2338,2344,2352,2360,2368,2375,2383,2392,2400,2408,2415,2423,2432,2440,2448,2457,2465,2472,2480,2487,2496,2504,2511,2519,2527,2535,2541,2549,2557,2565,2574,2582,2590,2599,2607,2615,2623,2630,2637,2644,2650,2659,2667,2674,2683,2691,2699,2706,2714,2721,2729,2738,2747,2756,2762,2769,2776,2785,2793,2799,2806,2815,2824,2831,2840,2848,2857,2864,2871,2879,2886,2895,2902,2910,2917,2924,2931,2939,2948,2954,2962,2970,2977,2984,2990,2997,3004,3012,3019,3025,3031,3038,3045,3051,3058,3066,3075,3081,3087,3096,3104,3112,3117,3124],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":42,"open":187,"high":188,"low":189,"close":20,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},49.36,50.59,48.205,0.84,1.71,196194.315397,5774,49.7348,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-02",50.28,51.045,47.9525,49.1,-0.59,-1.19,248616.944052,7474,48.9941,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-01",49.26,50.245,48.39,49.69,0.76,1.55,445564.096818,9316,49.5251,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-30",48.46,49.87,47.19,48.93,0.98,2.04,363081.866487,6629,49.0376,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-29",48.69,49.97,47.8,47.95,-0.61,-1.26,185978.70733,5143,48.5607,{"date":240,"open":241,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-28",51.07,51.2,48.01,48.56,-2.92,-5.67,417426.437396,9288,48.9095,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-25",51.42,51.8,50.41,51.48,0.15,0.29,131369.058651,4024,51.4192,{"date":262,"open":263,"high":264,"low":265,"close":266,"change":74,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-24",50.61,51.645,50.03,51.33,0.41,227190.979974,6290,51.0007,{"date":272,"open":273,"high":274,"low":188,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-23",52.08,52.18,51.12,-0.96,-1.84,182635.390707,4621,51.1057,{"date":282,"open":273,"high":283,"low":284,"close":273,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-22",54,51.445,-0.13,-0.25,168044.363622,5581,51.9764,{"date":291,"open":292,"high":293,"low":294,"close":295,"change":128,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-21",52.39,52.86,51,52.21,0.91,297955.216683,7058,52.0944,{"date":301,"open":302,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-18",49.68,52.425,49.575,51.74,1.69,3.38,511664.030777,6077,51.4147,{"date":312,"open":283,"high":313,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-17",54.39,48.89,50.05,-2.51,-4.78,318474.300316,7461,50.111,{"date":322,"open":323,"high":324,"low":325,"close":326,"change":224,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-16",52.38,53.42,51.47,52.56,4.04,453109.817905,8944,52.6864,{"date":332,"open":333,"high":334,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-15",50.21,52.36,49.82,50.52,-0.66,-1.29,492981.152136,9713,51.0535,{"date":343,"open":344,"high":345,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-14",49.05,52,48.75,51.18,0.68,1.35,499947.239763,8965,51.0774,{"date":354,"open":355,"high":294,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-11",48.47,48.45,50.5,2.19,4.53,379220.06729,7762,50.1491,{"date":364,"open":365,"high":366,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-10",48.37,48.94,47.23,48.31,-0.5,-1.02,380791.036859,8188,48.3108,{"date":375,"open":376,"high":377,"low":378,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-09",48.8,49.7204,47.02,48.81,-0.73,-1.47,460058.871662,9593,48.1921,{"date":386,"open":387,"high":388,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-08",49.86,50.2,49.185,49.54,-0.32,-0.64,466544.087706,9292,49.7276,{"date":397,"open":398,"high":399,"low":376,"close":387,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-04",49.5,49.925,0.31,0.63,290684.400753,7321,49.2947,{"date":406,"open":407,"high":408,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-09-03",49.06,49.889,48.535,49.55,0.97,2,507293.958326,9077,49.2658,{"date":417,"open":418,"high":419,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-09-02",46,49.38,45.38,48.58,3.79,8.46,781482.715734,12515,48.0507,{"date":428,"open":429,"high":430,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-09-01",41.3,45.42,41.0047,44.79,3.57,8.66,885299.34265,13263,43.7097,{"date":439,"open":440,"high":441,"low":27,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-31",41,41.925,41.22,-0.12,-0.29,473192.98242,8161,41.1771,{"date":449,"open":450,"high":451,"low":452,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-28",41.7,42.82,41.255,41.34,-0.39,-0.93,284873.202657,5746,41.9644,{"date":460,"open":461,"high":462,"low":463,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-27",42.42,42.89,41.57,41.73,-0.69,-1.63,237342.836532,5928,41.9776,{"date":471,"open":472,"high":473,"low":474,"close":461,"change":97,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-26",41.79,42.53,41.17,1.22,383268.439793,7575,41.8459,{"date":480,"open":481,"high":482,"low":483,"close":484,"change":485,"percent_change":168,"volume":486,"transactions":487,"vwap":488},"2026-08-25",42.04,42.9,41.61,41.91,0.2,525544.191278,9755,42.0573,{"date":490,"open":482,"high":491,"low":492,"close":493,"change":202,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-24",43.36,41.59,41.71,-2.77,427920.75764,10010,42.1608,{"date":499,"open":500,"high":501,"low":502,"close":482,"change":256,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-21",42.75,43.29,41.92,0.35,472521.61045,11324,42.7265,{"date":508,"open":509,"high":510,"low":511,"close":500,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-20",43.54,43.79,42.61,-0.95,-2.17,291919.23833,7884,43.1697,{"date":518,"open":510,"high":510,"low":519,"close":520,"change":159,"percent_change":521,"volume":522,"transactions":319,"vwap":523},"2026-08-19",42.6,43.7,1.27,313322.863198,43.2722,{"date":525,"open":526,"high":526,"low":527,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-18",44.69,43.04,43.15,-1.91,-4.24,261005.757137,7249,43.3642,{"date":535,"open":536,"high":537,"low":538,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-17",46.12,46.82,43.605,45.06,-0.48,-1.05,484831.009568,11024,44.4445,{"date":546,"open":547,"high":548,"low":549,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-14",44.39,45.75,44.28,45.54,1.34,3.03,527513.05997,9943,45.2946,{"date":557,"open":558,"high":559,"low":560,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-13",44.76,45.32,44.01,44.2,-0.75,-1.67,487744.248916,9562,44.523,{"date":568,"open":569,"high":570,"low":571,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-12",46.76,47.37,44.5,44.95,-1.45,-3.12,340900.280362,7950,45.5165,{"date":579,"open":580,"high":581,"low":418,"close":582,"change":583,"percent_change":256,"volume":584,"transactions":585,"vwap":586},"2026-08-11",46.3,47.1,46.4,0.07,385333.419799,9944,46.4984,{"date":588,"open":589,"high":590,"low":591,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-10",48.91,49.39,46.27,46.33,-2.37,-4.87,459245.993979,11911,47.0822,{"date":599,"open":600,"high":601,"low":602,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-08-07",47.9,49.43,47.15,48.7,0.77,1.61,586665.00182,11443,48.3187,{"date":610,"open":138,"high":611,"low":612,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-08-06",50.465,47.36,47.93,-1.8,-3.62,952107.850072,17384,48.5047,{"date":620,"open":621,"high":622,"low":623,"close":138,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-08-05",61.4,62,49.065,-27.38,-35.51,1693681.754189,32922,53.3328,{"date":630,"open":631,"high":632,"low":633,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-08-04",74.73,77.62,72.22,77.11,3.86,5.27,290592.1867,8058,75.4587,{"date":641,"open":642,"high":643,"low":644,"close":645,"change":213,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-08-03",72.77,74.19,71.385,73.25,2.16,224681.185798,6544,73.0486,{"date":651,"open":652,"high":653,"low":652,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-31",70.07,73.055,71.7,1.8,2.58,174618.381617,5547,71.7541,{"date":661,"open":662,"high":663,"low":664,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-30",69.6,72.5,69.28,69.9,2.24,3.31,185778.838652,6268,70.4207,{"date":672,"open":673,"high":674,"low":675,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-29",71.93,73.4031,66.61,67.66,-4.83,-6.66,218171.459152,7130,68.4375,{"date":683,"open":684,"high":684,"low":685,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-28",73.99,69.885,72.49,-1.85,-2.49,183590.692578,5644,71.7564,{"date":693,"open":694,"high":695,"low":696,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-27",73.07,74.625,71.87,74.34,1.6,2.2,214063.540766,6161,73.1361,{"date":704,"open":705,"high":706,"low":707,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-24",74.01,74.77,72.64,72.74,-1.41,-1.9,120805.210508,4266,73.3271,{"date":715,"open":716,"high":717,"low":718,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":723,"vwap":724},"2026-07-23",75.43,76.62,73.34,74.15,-1.28,-1.7,109403.904098,4215,74.3171,{"date":726,"open":727,"high":728,"low":729,"close":716,"change":730,"percent_change":358,"volume":731,"transactions":732,"vwap":733},"2026-07-22",73.24,75.5,71.9501,1.62,130511.650575,4714,74.5277,{"date":735,"open":719,"high":736,"low":737,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":742,"vwap":743},"2026-07-21",76.65,73.55,73.81,-0.02,-0.03,233641.563846,6169,74.9609,{"date":745,"open":746,"high":747,"low":748,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":753,"vwap":754},"2026-07-20",73.23,75.7699,72.1101,73.83,1.08,1.48,172285.50753,5435,73.557,{"date":756,"open":757,"high":758,"low":759,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":760},"2026-07-17",75.18,75.505,72.3,72.75,-4.17,-5.42,264700,{"date":765,"open":766,"high":767,"low":768,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-07-16",76.55,77.49,75.86,76.92,-0.15,-0.19,111000,{"date":774,"open":775,"high":776,"low":777,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-07-15",76.099998,78.32,74.71,77.07,2.37,3.17,146400,{"date":783,"open":784,"high":785,"low":786,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-07-14",74.24,75.868,73.64,74.7,1.56,2.13,159700,{"date":792,"open":793,"high":794,"low":795,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-07-13",75,75.577,71.95,73.14,-2.43,-3.22,246000,{"date":801,"open":802,"high":803,"low":804,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-07-10",77.17,77.4,75.48,75.57,-2.01,-2.59,158300,{"date":810,"open":776,"high":811,"low":812,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-07-09",79.46,77.46,77.58,0.42,0.54,191100,{"date":818,"open":819,"high":820,"low":766,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-07-08",77.44,79.59,77.16,-0.94,-1.2,152300,{"date":826,"open":827,"high":828,"low":829,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-07-07",79.42,80.38,75.51,78.099998,-1.81,-2.27,155300,{"date":835,"open":766,"high":836,"low":837,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-07-06",80.019997,75.56,79.91,3.91,5.14,141600,{"date":843,"open":844,"high":845,"low":846,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-07-02",78.78,79.77,75.195,76,-1.62,-2.09,199300,{"date":852,"open":853,"high":827,"low":716,"close":632,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":632},"2026-07-01",76.63,0.62,0.81,225300,{"date":858,"open":859,"high":860,"low":861,"close":862,"change":687,"percent_change":863,"volume":864,"transactions":9,"vwap":862},"2026-06-30",78.86,79.73,76.655,77,-2.35,199100,{"date":866,"open":867,"high":868,"low":869,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-06-29",80.99,82,78.13,78.85,-2.41,-2.97,180900,{"date":875,"open":876,"high":877,"low":878,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-06-26",81.29,84,80,81.26,-0.65,-0.79,386400,{"date":884,"open":885,"high":886,"low":887,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-06-25",82.13,83.080002,81.040001,81.91,1.63,2.03,129500,{"date":893,"open":894,"high":895,"low":896,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-06-24",82.57,84.36,79.435,80.28,-1.17,-1.44,285600,{"date":902,"open":903,"high":904,"low":905,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-06-23",80.53,81.86,78.050003,81.45,-0.31,-0.38,318000,{"date":911,"open":912,"high":913,"low":914,"close":915,"change":605,"percent_change":916,"volume":917,"transactions":9,"vwap":915},"2026-06-22",80.9,82.64,80.36,81.76,2.01,256200,{"date":919,"open":920,"high":921,"low":922,"close":923,"change":771,"percent_change":924,"volume":925,"transactions":9,"vwap":923},"2026-06-18",81.39,83,79.13,80.15,-0.24,261000,{"date":927,"open":928,"high":929,"low":930,"close":931,"change":932,"percent_change":137,"volume":933,"transactions":9,"vwap":931},"2026-06-17",80.3,82.865,79.775,80.34,0.37,165800,{"date":935,"open":936,"high":937,"low":936,"close":938,"change":605,"percent_change":939,"volume":940,"transactions":9,"vwap":938},"2026-06-16",78.62,81.815,79.97,2.05,107700,{"date":942,"open":897,"high":943,"low":944,"close":945,"change":380,"percent_change":946,"volume":947,"transactions":9,"vwap":945},"2026-06-15",81.53,78.029999,78.36,-0.92,162000,{"date":949,"open":950,"high":951,"low":936,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-06-12",82.59,84.357,79.089996,-2.28,-2.8,352200,{"date":957,"open":958,"high":959,"low":960,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-06-11",77.79,81.715,75.040001,81.37,4.73,6.17,463400,{"date":966,"open":967,"high":968,"low":969,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-06-10",82.78,83.4,76.505,76.64,-5.21,-6.37,412500,{"date":975,"open":976,"high":977,"low":945,"close":978,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2026-06-09",83.14,85.79,81.85,-0.44,-0.53,248100,{"date":983,"open":984,"high":985,"low":986,"close":987,"change":224,"percent_change":988,"volume":989,"transactions":9,"vwap":987},"2026-06-08",82.36,84.368,80.93,82.29,2.54,333000,{"date":991,"open":992,"high":993,"low":994,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-06-05",84.92,85.388,79.26,80.25,-4.08,-4.84,335900,{"date":1000,"open":978,"high":1001,"low":1002,"close":1003,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1003},"2026-06-04",85.3,79.059998,84.33,2.83,3.47,296000,{"date":1008,"open":1009,"high":1010,"low":878,"close":1011,"change":551,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1011},"2026-06-03",80.16,83.53,81.5,1.67,440600,{"date":1015,"open":1016,"high":1017,"low":1018,"close":1009,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1009},"2026-06-02",81.97,84.525,78.010002,-1.73,-2.11,390000,{"date":1023,"open":1024,"high":987,"low":847,"close":1025,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1025},"2026-06-01",76.79,81.89,4.44,5.73,287600,{"date":1030,"open":1031,"high":1032,"low":1033,"close":1034,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1034},"2026-05-29",80.13,83.22,77.27,77.45,-2.16,-2.71,360500,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1043,"change":276,"percent_change":202,"volume":1044,"transactions":9,"vwap":1043},"2026-05-28",80.24,81,78.044998,79.61,381300,{"date":1046,"open":1047,"high":1048,"low":1049,"close":1050,"change":1051,"percent_change":1052,"volume":909,"transactions":9,"vwap":1050},"2026-05-27",74.67,82.98,73.43,80.57,6.38,8.6,{"date":1054,"open":663,"high":1055,"low":663,"close":643,"change":1004,"percent_change":1056,"volume":1057,"transactions":9,"vwap":643},"2026-05-26",76.48,3.97,275300,{"date":1059,"open":1060,"high":1061,"low":1062,"close":1063,"change":443,"percent_change":113,"volume":1064,"transactions":9,"vwap":1063},"2026-05-22",71.5,72.69,70.51,71.36,243200,{"date":1066,"open":663,"high":1067,"low":1068,"close":1069,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1069},"2026-05-21",73.38,70.575,71.48,-1.64,-2.24,213500,{"date":1074,"open":793,"high":1075,"low":1076,"close":1077,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2026-05-20",76.68,72.85,73.12,-1.49,-2,346300,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1086,"change":709,"percent_change":687,"volume":1087,"transactions":9,"vwap":1086},"2026-05-19",74.52,75.28,70.255,74.61,333300,{"date":1089,"open":1090,"high":1091,"low":1092,"close":1093,"change":1094,"percent_change":962,"volume":1095,"transactions":9,"vwap":1093},"2026-05-18",72.89,76.85,72.835,76.019997,3.43,361800,{"date":1097,"open":706,"high":1098,"low":1099,"close":1100,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1100},"2026-05-15",78.12,72.010002,72.59,-2.3,-3.07,299300,{"date":1105,"open":1106,"high":775,"low":1107,"close":1108,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1108},"2026-05-14",72,71.33,74.89,3.15,4.39,388700,{"date":1113,"open":1114,"high":784,"low":1115,"close":1116,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1116},"2026-05-13",71.18,71.15,71.74,-0.58,-0.8,281800,{"date":1121,"open":1122,"high":1123,"low":1124,"close":1125,"change":615,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1125},"2026-05-12",75.42,75.82,71.91,72.32,-4.77,290100,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1133,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1133},"2026-05-11",71.9,77.36,71,75.94,4.2,5.85,739300,{"date":1138,"open":1139,"high":1139,"low":1069,"close":1116,"change":1140,"percent_change":798,"volume":1141,"transactions":9,"vwap":1116},"2026-05-08",75.62,-2.39,721500,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1147,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1147},"2026-05-07",77.040001,77.255,72.6,74.13,-2.84,-3.69,500600,{"date":1152,"open":1153,"high":1153,"low":1154,"close":1155,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1155},"2026-05-06",97.3,73.255,76.97,-37.14,-32.55,1285500,{"date":1160,"open":1161,"high":26,"low":1162,"close":1163,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1163},"2026-05-05",104,103.5,114.11,11.82,11.56,311100,{"date":1168,"open":1169,"high":1170,"low":1169,"close":1171,"change":1172,"percent_change":1109,"volume":1173,"transactions":9,"vwap":1171},"2026-05-04",98.31,103.246,102.29,3.12,224100,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1179,"change":1180,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1179},"2026-05-01",100.27,101.75,96.24,99.17,-0.6,116900,{"date":1183,"open":1184,"high":1185,"low":1184,"close":1186,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1186},"2026-04-30",91.27,100.465,99.77,8.4,9.19,213600,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1195,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1195},"2026-04-29",92.84,93.41,90.32,91.37,-2.61,-2.78,205100,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1204,"change":190,"percent_change":123,"volume":1205,"transactions":9,"vwap":1204},"2026-04-28",92.2,95.465,89.3,93.98,207000,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1211,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1211},"2026-04-27",96.2,96.51,92.3,93.14,-3.05,-3.17,203800,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1219,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1219},"2026-04-24",100.38,102.34,96.19,-3.58,-3.59,184000,{"date":1224,"open":1225,"high":1226,"low":1225,"close":1186,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1186},"2026-04-23",95.96,99.92,4.28,4.48,225600,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1235,"change":1236,"percent_change":75,"volume":1237,"transactions":9,"vwap":1235},"2026-04-22",94.76,97.19,93.61,95.49,1.29,245400,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1243,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1243},"2026-04-21",98.84,99.65,93.11,94.2,-4.64,-4.69,263700,{"date":1248,"open":1210,"high":1249,"low":1250,"close":1240,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1240},"2026-04-20",99.15,91.019997,5.28,5.64,291300,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1259,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1259},"2026-04-17",91.61,94.28,89.345,93.56,4.09,4.57,153600,{"date":1264,"open":1265,"high":1266,"low":1265,"close":1267,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1267},"2026-04-16",88.81,91.79,89.47,0.67,0.75,139000,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1276,"change":1277,"percent_change":475,"volume":1278,"transactions":9,"vwap":1276},"2026-04-15",88.18,90.6,87.765,88.8,1.07,199200,{"date":1280,"open":1281,"high":1282,"low":1283,"close":1284,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1284},"2026-04-14",86.089996,88.225,85.695,87.73,2.06,2.4,138300,{"date":1289,"open":984,"high":1290,"low":1291,"close":1292,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1292},"2026-04-13",85.82,82.2,85.67,3.08,3.73,118700,{"date":1297,"open":1298,"high":1299,"low":1300,"close":950,"change":831,"percent_change":1301,"volume":1302,"transactions":9,"vwap":950},"2026-04-10",84.11,84.5,82.28,-2.14,123300,{"date":1304,"open":1305,"high":1306,"low":1307,"close":1308,"change":1309,"percent_change":97,"volume":1310,"transactions":9,"vwap":1308},"2026-04-09",83.97,85.63,83.61,84.4,0.43,225800,{"date":1312,"open":1313,"high":1314,"low":1315,"close":1305,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1305},"2026-04-08",83.58,85.54,83.46,4.05,5.07,209000,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1324,"change":771,"percent_change":924,"volume":1325,"transactions":9,"vwap":1324},"2026-04-07",79.76,81.183,78,79.92,212400,{"date":1327,"open":1328,"high":1329,"low":1330,"close":1331,"change":907,"percent_change":454,"volume":1332,"transactions":9,"vwap":1331},"2026-04-06",79.67,81.765,78.625,80.11,113200,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1338,"change":90,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1338},"2026-04-02",78.27,82.21,78.19,80.42,0.27,178700,{"date":1342,"open":952,"high":1343,"low":952,"close":1344,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1344},"2026-04-01",82.455,80.2,2.15,2.75,103200,{"date":1349,"open":1018,"high":1350,"low":793,"close":905,"change":1351,"percent_change":1352,"volume":1353,"transactions":9,"vwap":905},"2026-03-31",79.795,0.64,0.83,159900,{"date":1355,"open":1356,"high":1357,"low":803,"close":1358,"change":1359,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1358},"2026-03-30",81.099998,82.18,77.41,-3.39,-4.2,223900,{"date":1363,"open":1364,"high":1365,"low":1366,"close":1367,"change":128,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1367},"2026-03-27",78.82,81.73,78.81,80.8,0.59,216100,{"date":1371,"open":1372,"high":1373,"low":1374,"close":1375,"change":1376,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1375},"2026-03-26",80.97,85.62,78.51,80.33,-2.65,-3.19,309800,{"date":1380,"open":923,"high":1381,"low":1382,"close":1048,"change":1383,"percent_change":1252,"volume":1384,"transactions":9,"vwap":1048},"2026-03-25",83.18,78.6,4.43,239600,{"date":1386,"open":1387,"high":1388,"low":805,"close":1389,"change":1390,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1389},"2026-03-24",76.16,79.65,78.55,1.16,1.5,163200,{"date":1394,"open":1395,"high":1396,"low":1397,"close":1398,"change":1399,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1398},"2026-03-23",74.29,78.37,74.099998,77.39,6.91,9.8,132300,{"date":1403,"open":1404,"high":1405,"low":1406,"close":1407,"change":1408,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1407},"2026-03-20",73.18,73.74,69.58,70.48,-2.56,-3.5,464300,{"date":1412,"open":1413,"high":1414,"low":1415,"close":1416,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1416},"2026-03-19",74.46,74.64,71.46,73.040001,-2.7,-3.56,174662,{"date":1421,"open":1422,"high":1423,"low":1424,"close":1425,"change":1426,"percent_change":831,"volume":1427,"transactions":9,"vwap":1425},"2026-03-18",77.14,78.515,74.88,75.74,-1.4,209700,{"date":1429,"open":828,"high":1430,"low":1431,"close":1422,"change":1432,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1422},"2026-03-17",82.010002,76.475,-2.06,-2.6,147900,{"date":1436,"open":1437,"high":1438,"low":1439,"close":1440,"change":1441,"percent_change":90,"volume":1442,"transactions":9,"vwap":1440},"2026-03-16",80.96,81.74,77.37,79.2,0.17,155500,{"date":1444,"open":1445,"high":1446,"low":1447,"close":1448,"change":1449,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1448},"2026-03-13",80.080002,81.905,77.905,79.029999,-0.45,-0.57,278700,{"date":1453,"open":1366,"high":1454,"low":1455,"close":1456,"change":1457,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1456},"2026-03-12",81.019997,75.59,79.48,-0.68,-0.85,195200,{"date":1461,"open":1462,"high":1463,"low":1464,"close":1009,"change":1465,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1009},"2026-03-11",80.41,81.14,78.26,-0.28,-0.35,178300,{"date":1469,"open":1470,"high":1471,"low":1472,"close":1473,"change":1474,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1473},"2026-03-10",83.089996,84.089996,80.29,80.44,-3.92,-4.65,167400,{"date":1478,"open":1479,"high":1480,"low":1479,"close":895,"change":1481,"percent_change":1346,"volume":1482,"transactions":9,"vwap":895},"2026-03-09",79.63,85.365,2.26,141800,{"date":1484,"open":1485,"high":1486,"low":1487,"close":1488,"change":1368,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1488},"2026-03-06",78.83,84.205,78.5,82.099998,0.72,322000,{"date":1492,"open":1493,"high":1494,"low":1495,"close":1496,"change":1497,"percent_change":972,"volume":1498,"transactions":9,"vwap":1496},"2026-03-05",85.58,86.29,78.165,81.51,-5.55,332500,{"date":1500,"open":1501,"high":1502,"low":1503,"close":1504,"change":1505,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1504},"2026-03-04",88.28,91.25,83.36,87.059998,-0.47,-0.54,261500,{"date":1509,"open":1510,"high":1511,"low":1512,"close":1513,"change":1070,"percent_change":277,"volume":1514,"transactions":9,"vwap":1513},"2026-03-03",86.13,95,81.604,87.53,289000,{"date":1516,"open":1517,"high":1518,"low":1519,"close":1520,"change":1521,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1520},"2026-03-02",90.56,93.25,88.88,89.17,-2.25,-2.46,200000,{"date":1525,"open":1511,"high":1526,"low":1527,"close":1528,"change":1529,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1528},"2026-02-27",95.65,88.87,91.42,-6.5,-6.64,151200,{"date":1533,"open":1534,"high":1535,"low":1536,"close":1537,"change":1538,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1537},"2026-02-26",93.46,99.525,91.976,97.92,4.86,5.22,216700,{"date":1542,"open":1543,"high":1544,"low":1545,"close":1546,"change":1547,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1546},"2026-02-25",92,97.12,91.31,93.059998,1.72,1.88,145900,{"date":1551,"open":1552,"high":1553,"low":1502,"close":1554,"change":1555,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1554},"2026-02-24",92.099998,95.56,91.34,-1.23,-1.33,141000,{"date":1559,"open":1560,"high":1561,"low":1562,"close":1563,"change":246,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1563},"2026-02-23",97.23,100.7,91.428,92.57,-5.77,98500,{"date":1567,"open":1568,"high":1569,"low":1570,"close":1571,"change":1572,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1571},"2026-02-20",95.88,100,94.64,98.24,2.85,2.99,253300,{"date":1576,"open":1577,"high":1578,"low":1194,"close":1579,"change":1580,"percent_change":1573,"volume":1581,"transactions":9,"vwap":1579},"2026-02-19",91.73,95.87,95.39,2.77,81900,{"date":1583,"open":1584,"high":1585,"low":1586,"close":1587,"change":1588,"percent_change":698,"volume":1589,"transactions":9,"vwap":1587},"2026-02-18",91.13,94.73,90.61,92.62,1.46,151000,{"date":1591,"open":1592,"high":1593,"low":1594,"close":1595,"change":1596,"percent_change":1094,"volume":1597,"transactions":9,"vwap":1595},"2026-02-17",88.14,92.58,87.25,91.16,3.02,85700,{"date":1599,"open":1600,"high":1601,"low":1602,"close":1592,"change":1603,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1592},"2026-02-13",91.84,94.99,86.97,-3.14,-3.44,152200,{"date":1607,"open":1608,"high":1609,"low":1610,"close":1611,"change":1612,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1611},"2026-02-12",94.69,97,90.080002,91.28,-3.33,-3.52,204400,{"date":1616,"open":1617,"high":1618,"low":1552,"close":1619,"change":1620,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1619},"2026-02-11",93.59,96.39,94.61,2.25,2.44,137500,{"date":1624,"open":1625,"high":1626,"low":1627,"close":1628,"change":1629,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1628},"2026-02-10",88.38,94.88,88.019997,92.36,3.7,4.17,123600,{"date":1633,"open":1634,"high":1635,"low":1636,"close":1637,"change":1638,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1637},"2026-02-09",87.18,90.71,83.63,88.66,2.53,2.94,172400,{"date":1642,"open":1643,"high":1644,"low":1643,"close":1510,"change":1645,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1510},"2026-02-06",84.82,89.39,2.12,2.52,86700,{"date":1649,"open":1650,"high":1651,"low":1652,"close":1653,"change":1654,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1653},"2026-02-05",82.89,84.54,81.88,84.010002,1.53,1.85,88700,{"date":1658,"open":1659,"high":1660,"low":1661,"close":1662,"change":1663,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1662},"2026-02-04",89.77,91.4,80.472,82.48,-7.18,-8.01,189100,{"date":1667,"open":1668,"high":1669,"low":1670,"close":1671,"change":1294,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1671},"2026-02-03",85.88,90.28,85.75,89.66,4.34,263800,{"date":1675,"open":1676,"high":1677,"low":1678,"close":1679,"change":1680,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1679},"2026-02-02",85.52,88.52,84.040001,85.93,-0.05,-0.06,145100,{"date":1684,"open":1685,"high":1686,"low":1687,"close":1688,"change":1689,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1688},"2026-01-30",82.96,86.67,82.95,85.98,2.42,2.9,153000,{"date":1693,"open":906,"high":1694,"low":1695,"close":1696,"change":1697,"percent_change":1620,"volume":1698,"transactions":9,"vwap":1696},"2026-01-29",83.85,81.125,83.56,1.84,80600,{"date":1700,"open":1653,"high":1701,"low":1702,"close":1703,"change":1704,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1703},"2026-01-28",84.13,79.99,81.72,-2.29,-2.73,102200,{"date":1708,"open":1709,"high":1710,"low":1711,"close":1653,"change":1712,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1653},"2026-01-27",82.15,84.719,81.25,1.83,2.23,104200,{"date":1716,"open":1717,"high":1718,"low":1717,"close":1357,"change":604,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1357},"2026-01-26",80.95,85.175,0.95,119000,{"date":1722,"open":1723,"high":1724,"low":1725,"close":1726,"change":1727,"percent_change":1728,"volume":1714,"transactions":9,"vwap":1726},"2026-01-23",86.59,87.721,80.82,81.41,-5.4,-6.22,{"date":1730,"open":1503,"high":1731,"low":868,"close":1732,"change":1733,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1732},"2026-01-22",87.31,86.81,3.54,4.25,160900,{"date":1737,"open":1738,"high":1739,"low":876,"close":1740,"change":1741,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1740},"2026-01-21",82.33,84.748,83.27,2.365,2.92,183600,{"date":1745,"open":1746,"high":1747,"low":1748,"close":1749,"change":1750,"percent_change":530,"volume":1751,"transactions":9,"vwap":1749},"2026-01-20",83.51,85.355,80.68,80.905,-3.585,207400,{"date":1753,"open":1754,"high":1754,"low":1755,"close":1756,"change":1757,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1756},"2026-01-16",87.099998,82.084999,84.49,-2.18,-2.52,706300,{"date":1761,"open":1762,"high":1763,"low":1764,"close":1686,"change":1580,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1686},"2026-01-15",84.16,87,82.83,3.3,215000,{"date":1768,"open":1769,"high":1770,"low":1771,"close":1772,"change":1713,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1772},"2026-01-14",79.12,84.080002,78.33,83.9,2.73,234400,{"date":1776,"open":1032,"high":1777,"low":1496,"close":1778,"change":1779,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1778},"2026-01-13",85.010002,81.67,-1.08,-1.31,97500,{"date":1783,"open":1784,"high":1785,"low":1786,"close":1787,"change":1134,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1787},"2026-01-12",78.45,83.33,76.76,82.75,5.35,86600,{"date":1791,"open":862,"high":1792,"low":1793,"close":1389,"change":213,"percent_change":916,"volume":1794,"transactions":9,"vwap":1389},"2026-01-09",79.66,76.825,85100,{"date":1796,"open":1797,"high":1798,"low":1799,"close":862,"change":1339,"percent_change":503,"volume":1800,"transactions":9,"vwap":862},"2026-01-08",76.86,78.56,75.92,138100,{"date":1802,"open":1803,"high":1804,"low":1805,"close":1806,"change":1807,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1806},"2026-01-07",80.49,81.505,76.44,76.73,-4.25,-5.25,93700,{"date":1811,"open":1812,"high":1813,"low":1131,"close":1814,"change":1815,"percent_change":1149,"volume":1467,"transactions":9,"vwap":1814},"2026-01-06",83.21,83.705,80.98,-3.1,{"date":1817,"open":1818,"high":1819,"low":1820,"close":1770,"change":1821,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1770},"2026-01-05",79.19,84.276,78.38,5.01,6.34,148800,{"date":1825,"open":1826,"high":1827,"low":830,"close":1828,"change":475,"percent_change":1829,"volume":1789,"transactions":9,"vwap":1828},"2026-01-02",78.7,80.55,79.07,1.57,{"date":1831,"open":1464,"high":1832,"low":1833,"close":1834,"change":1465,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1834},"2025-12-31",78.46,76.3,77.85,-0.36,131000,{"date":1838,"open":1832,"high":1839,"low":1840,"close":869,"change":1841,"percent_change":173,"volume":1842,"transactions":9,"vwap":869},"2025-12-30",78.93,77.59,-0.56,95300,{"date":1844,"open":1845,"high":1846,"low":1847,"close":1848,"change":1117,"percent_change":380,"volume":1849,"transactions":9,"vwap":1848},"2025-12-29",79.27,80.23,77.98,78.69,76400,{"date":1851,"open":1852,"high":1853,"low":1854,"close":1845,"change":1855,"percent_change":908,"volume":1856,"transactions":9,"vwap":1845},"2025-12-26",79.75,79.85,78.655,-0.3,72100,{"date":1858,"open":1356,"high":1356,"low":1859,"close":1860,"change":898,"percent_change":573,"volume":1861,"transactions":9,"vwap":1860},"2025-12-24",79.44,79.57,53600,{"date":1863,"open":838,"high":906,"low":1864,"close":1865,"change":1866,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1865},"2025-12-23",79.89,80.74,0,165500,{"date":1869,"open":1870,"high":1016,"low":1871,"close":1865,"change":1872,"percent_change":147,"volume":1873,"transactions":9,"vwap":1865},"2025-12-22",79.099998,78.975,2.34,90200,{"date":1875,"open":1098,"high":1009,"low":1876,"close":1877,"change":583,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1877},"2025-12-19",78.089996,78.4,0.09,261800,{"date":1881,"open":1882,"high":978,"low":1464,"close":1771,"change":1883,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1771},"2025-12-18",79.69,-0.695,-0.88,155900,{"date":1887,"open":1888,"high":1785,"low":1889,"close":1890,"change":1891,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1890},"2025-12-17",81.43,78.605,79.025002,-2.305,-2.83,303900,{"date":1895,"open":1896,"high":1897,"low":1075,"close":1898,"change":666,"percent_change":1004,"volume":1899,"transactions":9,"vwap":1898},"2025-12-16",77.66,83.895,81.33,293500,{"date":1901,"open":878,"high":1902,"low":1903,"close":952,"change":1904,"percent_change":1905,"volume":1906,"transactions":9,"vwap":952},"2025-12-15",83.34,75.7,3.14,4.13,255600,{"date":1908,"open":1909,"high":1864,"low":1910,"close":1911,"change":337,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1911},"2025-12-12",76.95,74.79,75.95,-0.86,161400,{"date":1915,"open":1916,"high":1917,"low":1918,"close":1919,"change":1920,"percent_change":1004,"volume":1921,"transactions":9,"vwap":1919},"2025-12-11",74.38,77.605,73.31,76.61,2.11,129700,{"date":1923,"open":1924,"high":1925,"low":1926,"close":1927,"change":159,"percent_change":89,"volume":1928,"transactions":9,"vwap":1927},"2025-12-10",73.295,75.67,73,74.5,109800,{"date":1930,"open":1931,"high":1932,"low":1933,"close":1934,"change":234,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1934},"2025-12-09",74.56,76.8,73.89,73.95,-0.82,96500,{"date":1938,"open":1939,"high":1387,"low":1940,"close":1931,"change":1941,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1931},"2025-12-08",74.78,73.79,0.82,1.11,179500,{"date":1945,"open":1946,"high":1947,"low":1948,"close":1405,"change":709,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1405},"2025-12-05",75.15,75.52,72.050003,-1.88,139600,{"date":1952,"open":696,"high":736,"low":696,"close":1946,"change":1953,"percent_change":1260,"volume":1954,"transactions":9,"vwap":1946},"2025-12-04",2.95,150300,{"date":1956,"open":1957,"high":1958,"low":1959,"close":1960,"change":1961,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1960},"2025-12-03",68.86,72.55,68.425,72.2,3.45,5.02,107500,{"date":1965,"open":1966,"high":1967,"low":1968,"close":1969,"change":562,"percent_change":1779,"volume":1970,"transactions":9,"vwap":1969},"2025-12-02",70.36,70.95,67.838,68.75,179800,{"date":1972,"open":1973,"high":1974,"low":1975,"close":1976,"change":1977,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1976},"2025-12-01",69.74,70.486,68.42,69.5,-1.25,-1.77,92500,{"date":1981,"open":1982,"high":1983,"low":1984,"close":1985,"change":980,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1985},"2025-11-28",71.28,72.35,70.26,70.75,-0.74,59800,{"date":1989,"open":1990,"high":1991,"low":1992,"close":1982,"change":666,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1982},"2025-11-26",69,71.55,66.84,3.24,117200,{"date":1996,"open":1997,"high":665,"low":1998,"close":1999,"change":2000,"percent_change":2001,"volume":2002,"transactions":9,"vwap":1999},"2025-11-25",66.48,65.080002,69.040001,2.32,3.48,190500,{"date":2004,"open":2005,"high":2006,"low":2007,"close":2008,"change":2009,"percent_change":454,"volume":2010,"transactions":9,"vwap":2008},"2025-11-24",66.74,68.6,66.35,66.72,-0.26,196800,{"date":2012,"open":2013,"high":2014,"low":2015,"close":2016,"change":142,"percent_change":605,"volume":2017,"transactions":9,"vwap":2016},"2025-11-21",65.92,68.585,65.25,66.98,241000,{"date":2019,"open":2020,"high":2021,"low":2022,"close":2013,"change":1521,"percent_change":2023,"volume":2024,"transactions":9,"vwap":2013},"2025-11-20",69.68,70.386,65.63,-3.3,147200,{"date":2026,"open":1990,"high":2027,"low":2028,"close":2029,"change":2030,"percent_change":1986,"volume":2031,"transactions":9,"vwap":2029},"2025-11-19",70.776,67.615,68.17,-0.51,171200,{"date":2033,"open":2034,"high":2035,"low":2036,"close":2037,"change":2038,"percent_change":2039,"volume":2040,"transactions":9,"vwap":2037},"2025-11-18",67.81,70,67.15,68.68,-0.46,-0.67,218900,{"date":2042,"open":2043,"high":2044,"low":2045,"close":2046,"change":2047,"percent_change":1197,"volume":2048,"transactions":9,"vwap":2046},"2025-11-17",72.23,72.68,68.36,69.14,-1.98,182200,{"date":2050,"open":2051,"high":2052,"low":2053,"close":2054,"change":1779,"percent_change":2055,"volume":2056,"transactions":9,"vwap":2054},"2025-11-14",70.79,72.81,70.615,71.12,-1.5,170300,{"date":2058,"open":2059,"high":1335,"low":2060,"close":1960,"change":2061,"percent_change":2062,"volume":1751,"transactions":9,"vwap":1960},"2025-11-13",77.77,71.94,-6.42,-8.17,{"date":2064,"open":862,"high":2065,"low":768,"close":936,"change":1829,"percent_change":224,"volume":2066,"transactions":9,"vwap":936},"2025-11-12",79.38,238800,{"date":2068,"open":2069,"high":2070,"low":2071,"close":2072,"change":541,"percent_change":2073,"volume":2074,"transactions":9,"vwap":2072},"2025-11-11",77.69,78.92,76.51,77.050003,-1.34,161100,{"date":2076,"open":776,"high":2077,"low":2078,"close":830,"change":2079,"percent_change":1465,"volume":2080,"transactions":9,"vwap":830},"2025-11-10",79.735,76.7,-0.22,231400,{"date":2082,"open":2083,"high":2084,"low":2085,"close":776,"change":2086,"percent_change":2087,"volume":2088,"transactions":9,"vwap":776},"2025-11-07",79.31,80.975,75.85,-4.18,-5.07,262100,{"date":2090,"open":2091,"high":2091,"low":2092,"close":2093,"change":2055,"percent_change":2094,"volume":2095,"transactions":9,"vwap":2093},"2025-11-06",84.94,81.32,82.5,-1.79,180400,{"date":2097,"open":2098,"high":2099,"low":2100,"close":877,"change":2101,"percent_change":2102,"volume":2103,"transactions":9,"vwap":877},"2025-11-05",81.080002,86,77.5,-6.8,-7.49,421600,{"date":2105,"open":1600,"high":2106,"low":2107,"close":2108,"change":1376,"percent_change":1148,"volume":2109,"transactions":9,"vwap":2108},"2025-11-04",93.485,90.35,90.8,171600,{"date":2111,"open":1570,"high":2112,"low":2113,"close":2114,"change":2115,"percent_change":2116,"volume":2117,"transactions":9,"vwap":2114},"2025-11-03",96.33,91.46,93.45,-1.03,-1.09,165400,{"date":2119,"open":2120,"high":2121,"low":2122,"close":2123,"change":2055,"percent_change":2124,"volume":2125,"transactions":9,"vwap":2123},"2025-10-31",96.010002,101.165,94.27,94.48,-1.56,286100,{"date":2127,"open":2128,"high":2129,"low":2130,"close":2131,"change":2132,"percent_change":1368,"volume":2133,"transactions":9,"vwap":2131},"2025-10-30",94.26,98.26,93.33,95.98,0.56,120600,{"date":2135,"open":2136,"high":2137,"low":2138,"close":2139,"change":2140,"percent_change":1433,"volume":2141,"transactions":9,"vwap":2139},"2025-10-29",97.97,100.785,95.080002,95.42,-2.55,133000,{"date":2143,"open":2144,"high":2145,"low":2146,"close":2136,"change":2147,"percent_change":2148,"volume":2149,"transactions":9,"vwap":2136},"2025-10-28",99,100.438,97.5,-1.21,-1.22,51700,{"date":2151,"open":2152,"high":2153,"low":2154,"close":2155,"change":2156,"percent_change":338,"volume":2157,"transactions":9,"vwap":2155},"2025-10-27",100.97,103.365,98.35,99.18,-1.3,111200,{"date":2159,"open":2160,"high":2161,"low":2162,"close":2163,"change":2164,"percent_change":2165,"volume":2166,"transactions":9,"vwap":2163},"2025-10-24",97.15,102.71,96.050003,100.48,6.28,6.67,166600,{"date":2168,"open":2169,"high":2170,"low":2171,"close":1243,"change":2172,"percent_change":2173,"volume":2174,"transactions":9,"vwap":1243},"2025-10-23",93.21,94.975,91.96,2.38,2.59,77500,{"date":2176,"open":2177,"high":2178,"low":2179,"close":2180,"change":2181,"percent_change":1213,"volume":2182,"transactions":9,"vwap":2180},"2025-10-22",94.75,96.62,90.26,91.82,-3.01,108300,{"date":2184,"open":2185,"high":2186,"low":2187,"close":2188,"change":750,"percent_change":2189,"volume":2190,"transactions":9,"vwap":2188},"2025-10-21",93.75,95.35,91.62,94.83,1.15,83500,{"date":2192,"open":2193,"high":2194,"low":2195,"close":2185,"change":2196,"percent_change":699,"volume":2197,"transactions":9,"vwap":2185},"2025-10-20",92.93,95.48,92.21,2.02,101600,{"date":2199,"open":1211,"high":2200,"low":2201,"close":1577,"change":2202,"percent_change":688,"volume":2203,"transactions":9,"vwap":1577},"2025-10-17",94.36,89.058998,-2.34,168700,{"date":2205,"open":2206,"high":2206,"low":2207,"close":2208,"change":761,"percent_change":530,"volume":2209,"transactions":9,"vwap":2208},"2025-10-16",99.059998,93.58,94.07,197300,{"date":2211,"open":2212,"high":2213,"low":2214,"close":1571,"change":2215,"percent_change":2216,"volume":2217,"transactions":9,"vwap":1571},"2025-10-15",94.6,98.49,93.99,6.52,7.11,183900,{"date":2219,"open":2220,"high":2221,"low":2222,"close":2223,"change":2224,"percent_change":2225,"volume":2226,"transactions":9,"vwap":2223},"2025-10-14",90.29,91.875,89.43,91.72,-0.37,-0.4,142200,{"date":2228,"open":2229,"high":2230,"low":2231,"close":2232,"change":2233,"percent_change":349,"volume":2234,"transactions":9,"vwap":2232},"2025-10-13",93.32,96.99,91.7,92.089996,1.23,122400,{"date":2236,"open":2237,"high":2238,"low":2239,"close":2240,"change":2241,"percent_change":2242,"volume":2243,"transactions":9,"vwap":2240},"2025-10-10",96.28,98.5,90.69,90.86,-5.43,-5.64,143900,{"date":2245,"open":2246,"high":2247,"low":2248,"close":2249,"change":2250,"percent_change":2251,"volume":2252,"transactions":9,"vwap":2249},"2025-10-09",94.42,96.78,93.73,96.29,1.87,1.98,184500,{"date":2254,"open":1517,"high":2255,"low":2256,"close":2246,"change":2257,"percent_change":2258,"volume":2259,"transactions":9,"vwap":2246},"2025-10-08",94.55,89.92,4.3,4.77,140400,{"date":2261,"open":2262,"high":2263,"low":2264,"close":2265,"change":1603,"percent_change":2266,"volume":2267,"transactions":9,"vwap":2265},"2025-10-07",93.62,95.054001,89.35,90.12,-3.37,237900,{"date":2269,"open":2270,"high":2271,"low":2270,"close":2272,"change":327,"percent_change":359,"volume":2273,"transactions":9,"vwap":2272},"2025-10-06",89.029999,93.68,93.26,314400,{"date":2275,"open":2276,"high":54,"low":2277,"close":2278,"change":2279,"percent_change":2279,"volume":2280,"transactions":9,"vwap":2278},"2025-10-03",90.019997,88.51,89.22,0.01,188100,{"date":2282,"open":2283,"high":2284,"low":2285,"close":2286,"change":2287,"percent_change":2288,"volume":2289,"transactions":9,"vwap":2286},"2025-10-02",90,90.98,87.55,89.21,-0.21,-0.23,336100,{"date":2291,"open":2292,"high":2292,"low":2293,"close":2294,"change":2295,"percent_change":2296,"volume":2297,"transactions":9,"vwap":2294},"2025-10-01",96.26,88.895,89.42,-7.7,-7.93,278200,{"date":2299,"open":2300,"high":2301,"low":2214,"close":1544,"change":1621,"percent_change":656,"volume":2302,"transactions":9,"vwap":1544},"2025-09-30",94.19,98.07,330100,{"date":2304,"open":2305,"high":2306,"low":2307,"close":2308,"change":1012,"percent_change":655,"volume":2309,"transactions":9,"vwap":2308},"2025-09-29",93.42,96,92.955,94.68,174600,{"date":2311,"open":2312,"high":2313,"low":2314,"close":2315,"change":2224,"percent_change":2225,"volume":2316,"transactions":9,"vwap":2315},"2025-09-26",93.72,94.44,91.588,93.010002,130900,{"date":2318,"open":2319,"high":1511,"low":2320,"close":2321,"change":2148,"percent_change":338,"volume":2322,"transactions":9,"vwap":2321},"2025-09-25",92.75,92.4,93.38,191800,{"date":2324,"open":2325,"high":2326,"low":2327,"close":2212,"change":907,"percent_change":2328,"volume":2329,"transactions":9,"vwap":2212},"2025-09-24",94.52,95.64,91.99,-0.33,237200,{"date":2331,"open":2332,"high":2332,"low":2333,"close":2334,"change":2335,"percent_change":2336,"volume":2337,"transactions":9,"vwap":2334},"2025-09-23",104.89,92.56,94.91,-9.98,-9.51,328500,{"date":2339,"open":2340,"high":2341,"low":2342,"close":2332,"change":234,"percent_change":1117,"volume":2343,"transactions":9,"vwap":2332},"2025-09-22",105.26,106.57,103.029999,167300,{"date":2345,"open":2346,"high":2347,"low":2348,"close":2349,"change":1286,"percent_change":2350,"volume":2351,"transactions":9,"vwap":2349},"2025-09-19",103.13,106.235,102.019997,105.5,2.33,271700,{"date":2353,"open":2354,"high":2355,"low":2356,"close":2357,"change":2358,"percent_change":980,"volume":2359,"transactions":9,"vwap":2357},"2025-09-18",103.82,107.74,102.89,103.099998,-0.55,253000,{"date":2361,"open":1241,"high":2362,"low":2363,"close":2364,"change":2365,"percent_change":2366,"volume":2367,"transactions":9,"vwap":2364},"2025-09-17",106.723,98.64,103.65,4.42,4.45,192000,{"date":2369,"open":2370,"high":2370,"low":2371,"close":2372,"change":2086,"percent_change":2373,"volume":2374,"transactions":9,"vwap":2372},"2025-09-16",101.4,97.69,99.23,-4.04,335400,{"date":2376,"open":2377,"high":2378,"low":2379,"close":2380,"change":1758,"percent_change":2381,"volume":2382,"transactions":9,"vwap":2380},"2025-09-15",106.089996,107.89,101.8,103.41,-2.38,268700,{"date":2384,"open":2385,"high":2386,"low":2387,"close":2388,"change":2389,"percent_change":2390,"volume":2391,"transactions":9,"vwap":2388},"2025-09-12",103.18,107.315,102.14,105.93,2.68,2.6,209500,{"date":2393,"open":2394,"high":2395,"low":2396,"close":2397,"change":2398,"percent_change":2398,"volume":2399,"transactions":9,"vwap":2397},"2025-09-11",103.16,104.38,101.84,103.25,0.05,134000,{"date":2401,"open":2402,"high":2403,"low":2404,"close":2405,"change":2406,"percent_change":2406,"volume":2407,"transactions":9,"vwap":2405},"2025-09-10",103.67,107.65,102.775,103.2,0.06,259500,{"date":2409,"open":2410,"high":2411,"low":2412,"close":2413,"change":710,"percent_change":831,"volume":2414,"transactions":9,"vwap":2413},"2025-09-09",104.99,105.32,101.35,103.14,215500,{"date":2416,"open":2417,"high":2418,"low":2419,"close":2420,"change":2421,"percent_change":1196,"volume":2422,"transactions":9,"vwap":2420},"2025-09-08",107.44,112.22,104.059998,105.040001,-2.81,288600,{"date":2424,"open":2425,"high":2426,"low":2427,"close":2428,"change":2429,"percent_change":2430,"volume":2431,"transactions":9,"vwap":2428},"2025-09-05",112.56,113.28,105.029999,107.85,-4.45,-3.96,202600,{"date":2433,"open":2434,"high":2435,"low":2436,"close":2437,"change":2438,"percent_change":1961,"volume":2439,"transactions":9,"vwap":2437},"2025-09-04",108.68,112.31,107.67,112.3,3.74,232600,{"date":2441,"open":2442,"high":2443,"low":2444,"close":2445,"change":1522,"percent_change":2446,"volume":2447,"transactions":9,"vwap":2445},"2025-09-03",111.040001,111.836,107.23,108.56,-2.22,194200,{"date":2449,"open":2450,"high":2451,"low":2452,"close":2453,"change":2454,"percent_change":2455,"volume":2456,"transactions":9,"vwap":2453},"2025-09-02",111.93,112.57,110.07,111.019997,-3.54,-3.09,154300,{"date":2458,"open":2459,"high":2459,"low":2460,"close":2461,"change":2462,"percent_change":2463,"volume":2464,"transactions":9,"vwap":2461},"2025-08-29",123,112.95,114.56,-8.81,-7.14,207500,{"date":2466,"open":2467,"high":2468,"low":2469,"close":2470,"change":1758,"percent_change":1079,"volume":2471,"transactions":9,"vwap":2470},"2025-08-28",126.71,128.57001,122.78,123.37,167600,{"date":2473,"open":2474,"high":2475,"low":2476,"close":2477,"change":2478,"percent_change":789,"volume":2479,"transactions":9,"vwap":2477},"2025-08-27",123.47,126.059998,122.6,125.89,2.62,127100,{"date":2481,"open":2482,"high":2483,"low":2484,"close":2485,"change":1962,"percent_change":1734,"volume":2486,"transactions":9,"vwap":2485},"2025-08-26",118.66,123.295,118.425,123.27,126500,{"date":2488,"open":2489,"high":2490,"low":2491,"close":2492,"change":2493,"percent_change":2494,"volume":2495,"transactions":9,"vwap":2492},"2025-08-25",119.75,120.95,117.84,118.25,-1.32,-1.1,148500,{"date":2497,"open":2498,"high":2499,"low":2500,"close":2501,"change":285,"percent_change":2502,"volume":2503,"transactions":9,"vwap":2501},"2025-08-22",120.59,123.31,118.215,119.57,-0.11,181000,{"date":2505,"open":2506,"high":2507,"low":2508,"close":2509,"change":655,"percent_change":1654,"volume":2510,"transactions":9,"vwap":2509},"2025-08-21",117.14,120,117.12,119.7,162300,{"date":2512,"open":2513,"high":2514,"low":2515,"close":2516,"change":1689,"percent_change":2517,"volume":2518,"transactions":9,"vwap":2516},"2025-08-20",115.11,118.52,111.485,117.9,2.1,172700,{"date":2520,"open":26,"high":2521,"low":2522,"close":2523,"change":2524,"percent_change":2525,"volume":2526,"transactions":9,"vwap":2523},"2025-08-19",116.36,111.635,115.48,-1.06,-0.91,196600,{"date":2528,"open":2529,"high":2530,"low":2531,"close":2532,"change":2533,"percent_change":2000,"volume":2534,"transactions":9,"vwap":2532},"2025-08-18",113.9,117.69,112.47,116.54,2.64,178800,{"date":2536,"open":2537,"high":2537,"low":2538,"close":2529,"change":1555,"percent_change":2539,"volume":2540,"transactions":9,"vwap":2529},"2025-08-15",115.52,111.891,-1.07,309400,{"date":2542,"open":2543,"high":2544,"low":2545,"close":2546,"change":2547,"percent_change":359,"volume":2548,"transactions":9,"vwap":2546},"2025-08-14",112.75,115.5,110.5,115.13,4.99,221300,{"date":2550,"open":2551,"high":2552,"low":2553,"close":2554,"change":2233,"percent_change":2555,"volume":2556,"transactions":9,"vwap":2554},"2025-08-13",109.099998,110.36,105.278,110.14,1.13,272600,{"date":2558,"open":2559,"high":2559,"low":2560,"close":2561,"change":2562,"percent_change":2563,"volume":2564,"transactions":9,"vwap":2561},"2025-08-12",110.6,105.452,108.91,-1.61,-1.46,435700,{"date":2566,"open":2567,"high":2568,"low":2569,"close":2570,"change":2571,"percent_change":2572,"volume":2573,"transactions":9,"vwap":2570},"2025-08-11",113.89,114.74,109.12,110.52,-3.87,-3.38,286900,{"date":2575,"open":2576,"high":2577,"low":2578,"close":2579,"change":823,"percent_change":2580,"volume":2581,"transactions":9,"vwap":2579},"2025-08-08",116.18,121.080002,112.050003,114.39,-1.04,246900,{"date":2583,"open":2584,"high":2585,"low":2554,"close":2586,"change":2587,"percent_change":2588,"volume":2589,"transactions":9,"vwap":2586},"2025-08-07",112.010002,117.452,115.59,5.91,5.39,385800,{"date":2591,"open":2592,"high":2593,"low":2594,"close":2595,"change":2596,"percent_change":2597,"volume":2598,"transactions":9,"vwap":2595},"2025-08-06",107,113.5,101.010002,109.68,-24.435,-18.22,870100,{"date":2600,"open":2601,"high":2602,"low":2603,"close":2604,"change":2605,"percent_change":1506,"volume":2606,"transactions":9,"vwap":2604},"2025-08-05",135.39999,138.11099,132.533,134.11501,-0.725,254700,{"date":2608,"open":2609,"high":2610,"low":2611,"close":2610,"change":2612,"percent_change":2613,"volume":2614,"transactions":9,"vwap":2610},"2025-08-04",133.21001,134.84,129.7,1.36,1.02,215100,{"date":2616,"open":2617,"high":2618,"low":2619,"close":2620,"change":1613,"percent_change":2621,"volume":2622,"transactions":9,"vwap":2620},"2025-08-01",131.17999,136.435,127.38,133.48,-2.57,186200,{"date":2624,"open":2625,"high":2626,"low":2627,"close":2628,"change":1884,"percent_change":392,"volume":2629,"transactions":9,"vwap":2628},"2025-07-31",138.78999,141.17999,136.17999,137,138600,{"date":2631,"open":2632,"high":2633,"low":2632,"close":2634,"change":646,"percent_change":2635,"volume":2636,"transactions":9,"vwap":2634},"2025-07-30",135.67999,140.83,137.88,1.59,115300,{"date":2638,"open":2639,"high":2640,"low":2641,"close":2642,"change":2643,"percent_change":2406,"volume":1622,"transactions":9,"vwap":2642},"2025-07-29",137.61,138.28,135,135.72,0.08,{"date":2645,"open":2646,"high":2647,"low":2648,"close":2649,"change":655,"percent_change":551,"volume":1189,"transactions":9,"vwap":2649},"2025-07-28",135.28999,141,133.61,135.64,{"date":2651,"open":2652,"high":2653,"low":2654,"close":2655,"change":2656,"percent_change":2657,"volume":2658,"transactions":9,"vwap":2655},"2025-07-25",126.99,133.92,126.67,133.84,8.85,7.08,204200,{"date":2660,"open":2661,"high":2662,"low":2661,"close":2663,"change":2664,"percent_change":2665,"volume":2666,"transactions":9,"vwap":2663},"2025-07-24",124.099998,126.34,124.99,0.88,0.71,130600,{"date":2668,"open":2669,"high":2670,"low":2671,"close":2672,"change":465,"percent_change":2358,"volume":2673,"transactions":9,"vwap":2672},"2025-07-23",125,128.45,123.5,124.11,241800,{"date":2675,"open":2676,"high":2677,"low":2678,"close":2679,"change":2680,"percent_change":2681,"volume":2682,"transactions":9,"vwap":2679},"2025-07-22",123.010002,126.010002,115.099998,124.8,0.96,0.78,511200,{"date":2684,"open":2685,"high":2685,"low":2686,"close":2687,"change":2688,"percent_change":2689,"volume":2690,"transactions":9,"vwap":2687},"2025-07-21",138.67999,120.45,123.84,-14.89,-10.73,495400,{"date":2692,"open":2693,"high":2694,"low":2695,"close":2696,"change":1779,"percent_change":2697,"volume":2698,"transactions":9,"vwap":2696},"2025-07-18",141.39,142.49001,137.25,138.73,-0.77,317300,{"date":2700,"open":2701,"high":2702,"low":2703,"close":2704,"change":615,"percent_change":1758,"volume":2705,"transactions":9,"vwap":2704},"2025-07-17",143.81,145.5,139.39,139.81,140700,{"date":2707,"open":2708,"high":2709,"low":2710,"close":2711,"change":2712,"percent_change":1180,"volume":2713,"transactions":9,"vwap":2711},"2025-07-16",143.33,145.0099945,138.14,143.42999,-0.87,207800,{"date":2715,"open":2716,"high":2716,"low":2717,"close":2718,"change":2719,"percent_change":1409,"volume":2720,"transactions":9,"vwap":2718},"2025-07-15",149.78999,143.11,144.3,-5.23,188500,{"date":2722,"open":2723,"high":2724,"low":2725,"close":2726,"change":2727,"percent_change":583,"volume":2728,"transactions":9,"vwap":2726},"2025-07-14",150.24001,151.39999,147.28999,149.53,0.11,176300,{"date":2730,"open":2731,"high":2732,"low":2733,"close":2734,"change":2735,"percent_change":2736,"volume":2737,"transactions":9,"vwap":2734},"2025-07-11",149.23,151.505,147.039993,149.42,0.195,0.13,123900,{"date":2739,"open":2740,"high":2741,"low":2742,"close":2743,"change":2744,"percent_change":2745,"volume":2746,"transactions":9,"vwap":2743},"2025-07-10",146.53999,149.62,141.92,149.22501,3.535,2.43,178100,{"date":2748,"open":2749,"high":2750,"low":2751,"close":2752,"change":2753,"percent_change":2754,"volume":2755,"transactions":9,"vwap":2752},"2025-07-09",145.020004,147.53999,142.78101,145.69,2.21,1.54,123200,{"date":2757,"open":2758,"high":2758,"low":2759,"close":2760,"change":317,"percent_change":798,"volume":2761,"transactions":9,"vwap":2760},"2025-07-08",148.49001,139.785,143.48,178600,{"date":2763,"open":2764,"high":2765,"low":2766,"close":2767,"change":822,"percent_change":2768,"volume":2031,"transactions":9,"vwap":2767},"2025-07-07",149.0099945,149.75,145.75999,148.25999,-0.63,{"date":2770,"open":2771,"high":179,"low":2772,"close":2773,"change":1094,"percent_change":2774,"volume":2775,"transactions":9,"vwap":2773},"2025-07-03",147.050003,146.14999,149.2,2.35,151800,{"date":2777,"open":2778,"high":2779,"low":2780,"close":2781,"change":2782,"percent_change":2783,"volume":2784,"transactions":9,"vwap":2781},"2025-07-02",138.27,146.17,136.5,145.77,9.77,7.18,231700,{"date":2786,"open":2787,"high":2788,"low":2789,"close":2790,"change":2791,"percent_change":2792,"volume":816,"transactions":9,"vwap":2790},"2025-07-01",139.039993,140.263,134.74001,136,-4.1,-2.93,{"date":2794,"open":2795,"high":2796,"low":2780,"close":2797,"change":2665,"percent_change":97,"volume":2798,"transactions":9,"vwap":2797},"2025-06-30",139.59,141.755,140.10001,310900,{"date":2800,"open":2801,"high":2802,"low":2803,"close":2703,"change":2804,"percent_change":1712,"volume":2805,"transactions":9,"vwap":2703},"2025-06-27",138,143,137.7,2.51,279200,{"date":2807,"open":2808,"high":2809,"low":2810,"close":2811,"change":2812,"percent_change":2813,"volume":2814,"transactions":9,"vwap":2811},"2025-06-26",135.56,138.14999,132.64999,136.88,1.58,1.17,231000,{"date":2816,"open":2817,"high":2818,"low":2819,"close":2820,"change":2821,"percent_change":2822,"volume":2823,"transactions":9,"vwap":2820},"2025-06-25",142.87,143.27,135.16,135.3,-6.76,-4.76,213300,{"date":2825,"open":2817,"high":2826,"low":2827,"close":2828,"change":2829,"percent_change":401,"volume":2830,"transactions":9,"vwap":2828},"2025-06-24",144,141.75999,142.059998,0.89,146700,{"date":2832,"open":2833,"high":2834,"low":2835,"close":2836,"change":2837,"percent_change":2838,"volume":2839,"transactions":9,"vwap":2836},"2025-06-23",137.39999,142.64,136.825,141.17,3.32,2.41,123100,{"date":2841,"open":2842,"high":2842,"low":2843,"close":2844,"change":2845,"percent_change":2846,"volume":2847,"transactions":9,"vwap":2844},"2025-06-20",139,135.5,137.85001,0.03,0.02,224400,{"date":2849,"open":2850,"high":2851,"low":2852,"close":2853,"change":2854,"percent_change":2855,"volume":2856,"transactions":9,"vwap":2853},"2025-06-18",141.13,141.75,137.14,137.82001,-4.32,-3.04,102900,{"date":2858,"open":2859,"high":2860,"low":2861,"close":2862,"change":2863,"percent_change":1268,"volume":2117,"transactions":9,"vwap":2862},"2025-06-17",141.10001,143.58,139.029999,142.14,0.94,{"date":2865,"open":2866,"high":2867,"low":2866,"close":2868,"change":1733,"percent_change":2869,"volume":2870,"transactions":9,"vwap":2868},"2025-06-16",138.17999,142.62,141.2,2.57,106000,{"date":2872,"open":2873,"high":2874,"low":2875,"close":2876,"change":2086,"percent_change":2877,"volume":2878,"transactions":9,"vwap":2876},"2025-06-13",138.81,139.985,134.044998,137.66,-2.95,344600,{"date":2880,"open":2881,"high":2882,"low":2883,"close":2884,"change":1713,"percent_change":698,"volume":2885,"transactions":9,"vwap":2884},"2025-06-12",139.12,142.10001,138.92999,141.84,114200,{"date":2887,"open":2888,"high":2889,"low":2890,"close":2891,"change":2892,"percent_change":2893,"volume":2894,"transactions":9,"vwap":2891},"2025-06-11",136.11,141.552,134.8,139.61,4.24,3.13,169400,{"date":2896,"open":2888,"high":2897,"low":2898,"close":2899,"change":849,"percent_change":2900,"volume":2901,"transactions":9,"vwap":2899},"2025-06-10",137.255,130.957,135.37,-1.52,400600,{"date":2903,"open":2904,"high":2905,"low":2906,"close":2907,"change":1713,"percent_change":2908,"volume":2909,"transactions":9,"vwap":2907},"2025-06-09",136.60001,138.029999,132.675,137.46001,1.65,234600,{"date":2911,"open":2912,"high":2913,"low":2914,"close":2915,"change":1942,"percent_change":1352,"volume":2916,"transactions":9,"vwap":2915},"2025-06-06",136.13,136.77,133.37,135.23,169800,{"date":2918,"open":2919,"high":2920,"low":2921,"close":2922,"change":191,"percent_change":1236,"volume":2923,"transactions":9,"vwap":2922},"2025-06-05",132.2,134.505,130.77,134.12,139700,{"date":2925,"open":2926,"high":2927,"low":2928,"close":2929,"change":1408,"percent_change":710,"volume":2930,"transactions":9,"vwap":2929},"2025-06-04",135.55,136.735,130.82001,132.41,105300,{"date":2932,"open":2933,"high":2934,"low":2935,"close":2936,"change":2937,"percent_change":2612,"volume":2938,"transactions":9,"vwap":2936},"2025-06-03",133.92999,137.044998,131.575,134.97,1.81,209300,{"date":2940,"open":2941,"high":2942,"low":2943,"close":2944,"change":2945,"percent_change":2946,"volume":2947,"transactions":9,"vwap":2944},"2025-06-02",131.029999,133.27499,128.22,133.16,4.94,3.85,123000,{"date":2949,"open":2950,"high":2951,"low":2952,"close":2943,"change":1942,"percent_change":48,"volume":2953,"transactions":9,"vwap":2943},"2025-05-30",126.96,128.605,125.62,120200,{"date":2955,"open":2956,"high":2957,"low":2958,"close":2959,"change":605,"percent_change":2960,"volume":2961,"transactions":9,"vwap":2959},"2025-05-29",126.61,127.77,124.945,127.11,1.28,197700,{"date":2963,"open":2964,"high":2915,"low":2965,"close":2966,"change":2967,"percent_change":2968,"volume":2969,"transactions":9,"vwap":2966},"2025-05-28",135.22,124.21,125.5,-9.3,-6.9,253400,{"date":2971,"open":2972,"high":2973,"low":2974,"close":2890,"change":2975,"percent_change":1788,"volume":2976,"transactions":9,"vwap":2890},"2025-05-27",129.53,136.044998,129.085007,6.85,356400,{"date":2978,"open":2979,"high":2980,"low":2981,"close":2982,"change":2350,"percent_change":1655,"volume":2983,"transactions":9,"vwap":2982},"2025-05-23",124.95,129.395,124.71,127.95,114900,{"date":2985,"open":2986,"high":2987,"low":2988,"close":2952,"change":2989,"percent_change":2116,"volume":1531,"transactions":9,"vwap":2952},"2025-05-22",125.64,128.838,124.22,-1.38,{"date":2991,"open":2992,"high":2993,"low":2994,"close":2995,"change":1426,"percent_change":2116,"volume":2996,"transactions":9,"vwap":2995},"2025-05-21",125.69,129.39999,125.29,127,130700,{"date":2998,"open":2999,"high":3000,"low":3001,"close":3002,"change":1390,"percent_change":296,"volume":3003,"transactions":9,"vwap":3002},"2025-05-20",127.59,129,126.66,128.39999,122600,{"date":3005,"open":3006,"high":3007,"low":3008,"close":3009,"change":3010,"percent_change":1012,"volume":3011,"transactions":9,"vwap":3009},"2025-05-19",124.48,127.45,122.72,127.24,2.09,128900,{"date":3013,"open":3014,"high":3015,"low":3014,"close":3016,"change":3017,"percent_change":789,"volume":3018,"transactions":9,"vwap":3016},"2025-05-16",122.63,125.32,125.15,2.61,105600,{"date":3020,"open":3021,"high":3006,"low":3022,"close":3023,"change":1465,"percent_change":2288,"volume":3024,"transactions":9,"vwap":3023},"2025-05-15",122.82,121.94,122.54,155800,{"date":3026,"open":2459,"high":3027,"low":3028,"close":3021,"change":3029,"percent_change":103,"volume":3030,"transactions":9,"vwap":3021},"2025-05-14",124.54,121.385,0.65,254300,{"date":3032,"open":3033,"high":3034,"low":2507,"close":3035,"change":3036,"percent_change":1935,"volume":3037,"transactions":9,"vwap":3035},"2025-05-13",122.84,124.12,122.17,-1.01,248700,{"date":3039,"open":3040,"high":3041,"low":3042,"close":3043,"change":855,"percent_change":39,"volume":3044,"transactions":9,"vwap":3043},"2025-05-12",126.5,128.17,121.187,123.18,191900,{"date":3046,"open":3047,"high":3048,"low":3049,"close":3048,"change":2745,"percent_change":890,"volume":3050,"transactions":9,"vwap":3048},"2025-05-09",122.125,122.37,119.010002,166500,{"date":3052,"open":3053,"high":3053,"low":3054,"close":3055,"change":369,"percent_change":3056,"volume":3057,"transactions":9,"vwap":3055},"2025-05-08",122.755,116.41,119.94,-0.42,397100,{"date":3059,"open":3060,"high":3061,"low":3062,"close":3063,"change":3064,"percent_change":1821,"volume":3065,"transactions":9,"vwap":3063},"2025-05-07",116,120.49,113.13,120.44,5.75,309500,{"date":3067,"open":3068,"high":3069,"low":3070,"close":3071,"change":3072,"percent_change":3073,"volume":3074,"transactions":9,"vwap":3071},"2025-05-06",106.019997,118.11,105,114.69,11.36,10.99,469400,{"date":3076,"open":3077,"high":3070,"low":3078,"close":3079,"change":2736,"percent_change":2736,"volume":3080,"transactions":9,"vwap":3079},"2025-05-05",102.53,102.25,103.33,330800,{"date":3082,"open":1569,"high":3083,"low":3084,"close":2405,"change":3085,"percent_change":2365,"volume":3086,"transactions":9,"vwap":2405},"2025-05-02",105.585,99.775,4.37,370800,{"date":3088,"open":3089,"high":3090,"low":3091,"close":3092,"change":3093,"percent_change":3094,"volume":3095,"transactions":9,"vwap":3092},"2025-05-01",97.28,99.299,96.11,98.83,3.09,3.23,246100,{"date":3097,"open":3098,"high":3099,"low":3100,"close":3101,"change":3102,"percent_change":1005,"volume":3103,"transactions":9,"vwap":3101},"2025-04-30",90.33,95.86,88.029999,95.74,3.21,258800,{"date":3105,"open":3106,"high":3107,"low":3108,"close":3109,"change":168,"percent_change":3110,"volume":3111,"transactions":9,"vwap":3109},"2025-04-29",91.87,93.434,90.3,92.53,0.52,164400,{"date":3113,"open":1518,"high":3114,"low":3115,"close":3116,"change":173,"percent_change":2697,"volume":2391,"transactions":9,"vwap":3116},"2025-04-28",94,89.825,92.050003,{"date":3118,"open":3119,"high":3120,"low":3121,"close":3122,"change":201,"percent_change":2768,"volume":3123,"transactions":9,"vwap":3122},"2025-04-25",93.35,94.39,90.92,92.76,152000,{"date":183,"open":3125,"high":3126,"low":3127,"close":3119,"change":2838,"percent_change":3128,"volume":3129,"transactions":9,"vwap":3119},90.94,94.63,90.221,2.65,233000]