[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SBIO":3,"homepage-market-summary":25,"stock-historical-SBIO":168},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"SBIO","2026-10-06",{"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":14,"low":15,"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},54.38,56.28,53.8901,56.26,-1.88,-3.34,93157.738065,70.85,39.52,40305.84362784064,47.4,2958,{"status":26,"indices":27,"watchlist":71,"sectors":93,"benchmarks":149},"success",[28,35,42,49,56,64],{"symbol":29,"name":30,"price":31,"change":32,"pct_change":33,"is_up":11,"sparkline":34,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":36,"name":37,"price":38,"change":39,"pct_change":40,"is_up":11,"sparkline":41,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":11,"sparkline":48,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":11,"sparkline":55,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":62,"sparkline":63,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":62,"sparkline":70,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[72,79,86],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":11,"sparkline":78,"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":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":11,"sparkline":85,"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":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":11,"sparkline":92,"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",[94,99,104,109,114,119,124,129,134,139,144],{"name":95,"etf":96,"change":97,"price":98,"is_up":11},"Technology","XLK",0.53,202,{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Financials","XLF",0.24,54.01,{"name":105,"etf":106,"change":107,"price":108,"is_up":62},"Healthcare","XLV",-0.17,167.09,{"name":110,"etf":111,"change":112,"price":113,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Energy","XLE",0.47,63.75,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Materials","XLB",0.46,49.73,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Comm Services","XLC",0.04,111.65,[150,155,159,163],{"ticker":151,"name":152,"price":153,"change":154,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":156,"name":157,"price":158,"change":132,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":160,"name":161,"price":162,"change":40,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":164,"name":165,"price":166,"change":167,"is_up":62},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":169,"page":170,"page_size":171,"total_pages":170,"summary":172,"data":178},365,1,1000,{"period_high":20,"period_low":173,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":13,"start_date":177,"end_date":5},26.861,32105,11718266.750588,90.74,"2025-04-24",[179,182,191,201,211,222,233,243,253,263,273,283,293,304,315,326,337,347,356,367,378,389,400,410,421,431,441,450,461,471,481,492,502,513,521,531,541,550,560,569,580,591,601,611,622,631,642,652,662,672,682,692,701,711,720,729,740,750,760,769,779,790,798,806,814,823,832,840,844,852,859,865,872,881,888,896,904,912,920,928,936,945,953,962,971,980,987,992,998,1006,1014,1023,1031,1039,1048,1056,1064,1072,1080,1087,1094,1101,1109,1115,1124,1132,1139,1147,1154,1159,1167,1174,1179,1188,1196,1203,1211,1219,1226,1235,1243,1251,1258,1267,1273,1277,1284,1291,1299,1305,1310,1318,1327,1335,1343,1350,1357,1363,1370,1378,1387,1394,1400,1409,1418,1425,1433,1441,1448,1457,1465,1474,1482,1489,1496,1502,1509,1517,1523,1529,1535,1541,1548,1553,1558,1564,1569,1576,1583,1590,1596,1601,1609,1617,1624,1628,1633,1641,1647,1653,1658,1665,1671,1679,1684,1690,1694,1702,1709,1716,1724,1732,1739,1745,1750,1757,1764,1770,1774,1780,1788,1793,1800,1808,1813,1818,1823,1831,1837,1843,1850,1855,1861,1869,1877,1883,1890,1899,1908,1914,1922,1928,1936,1944,1952,1959,1965,1973,1981,1988,1996,2002,2009,2017,2022,2029,2036,2044,2052,2060,2068,2077,2085,2093,2100,2107,2115,2122,2129,2136,2143,2149,2155,2163,2170,2177,2184,2191,2198,2205,2213,2221,2229,2235,2242,2248,2255,2263,2270,2275,2280,2287,2293,2301,2309,2317,2325,2333,2340,2346,2354,2362,2368,2376,2384,2391,2400,2407,2412,2419,2425,2433,2439,2447,2454,2460,2467,2474,2482,2490,2497,2503,2511,2517,2525,2532,2538,2544,2551,2558,2564,2569,2576,2583,2589,2596,2604,2611,2617,2624,2631,2637,2642,2648,2655,2662,2668,2676,2683,2688,2692,2699,2705,2711,2718,2727,2735,2742,2748,2754,2762,2770,2776,2780,2786,2794,2802,2809,2816,2822,2828,2834,2842,2849,2857,2864,2872,2880,2886,2893,2900,2906,2911,2916,2921],{"date":5,"open":14,"high":14,"low":15,"close":13,"change":17,"percent_change":18,"volume":19,"transactions":180,"vwap":181},535,54.6837,{"date":183,"open":184,"high":184,"low":185,"close":16,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-05",56.41,55.04,0.11,0.2,52340.766637,449,56.0499,{"date":192,"open":193,"high":193,"low":194,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-10-02",57.37,55.925,56.15,-0.49,-0.87,59461.661741,417,56.5794,{"date":202,"open":203,"high":204,"low":205,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-10-01",57.82,58.54,56.64,-1.66,-2.85,43690.843195,396,57.7701,{"date":212,"open":213,"high":214,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-30",58.42,59.02,57.85,58.3,0.36,0.62,21980.730303,341,58.5613,{"date":223,"open":224,"high":225,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-29",58.3502,58.48,57.28,57.94,0.01,0.02,26787.436255,256,57.7328,{"date":234,"open":226,"high":235,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-28",58.7299,56.79,57.93,0.37,0.64,29744.084981,420,57.7979,{"date":244,"open":245,"high":246,"low":247,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-25",58.83,58.98,57.56,-0.99,-1.69,36993.814404,484,57.9712,{"date":254,"open":255,"high":255,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-24",59.55,57.7106,58.55,-1.3,-2.17,124082.258886,1060,58.5509,{"date":264,"open":265,"high":265,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-23",63.19,59.36,59.85,-3.5,-5.52,57006.262058,682,60.564,{"date":274,"open":275,"high":276,"low":275,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-22",62.69,63.605,63.35,0.97,1.55,31749.361726,378,63.2431,{"date":284,"open":285,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-21",62.96,61.935,62.38,0.1794,0.29,35771.567556,409,62.3506,{"date":294,"open":295,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-18",63.1,63.385,61.96,62.2006,-1.5276,-2.4,19490.222794,289,62.3133,{"date":305,"open":306,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-17",63.52,64.5174,63.267,63.7282,1.3431,2.15,22986.484614,347,63.7546,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-16",62.77,63.24,61.94,62.3851,-0.1551,-0.25,83638.21338,421,62.7497,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-15",63.9,64.03,62.05,62.5402,-1.1698,-1.84,79299.39391,683,62.4946,{"date":338,"open":339,"high":340,"low":339,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-14",63.51,64.52,63.71,0.42,0.66,16193.892316,312,63.9219,{"date":348,"open":340,"high":349,"low":350,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-11",64.97,63.29,-0.5123,-0.8,33663.282518,599,63.8345,{"date":357,"open":358,"high":359,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-10",64.49,64.54,63.69,63.8023,-1.3977,-2.14,38911.40286,583,64.0307,{"date":368,"open":369,"high":370,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-09",66.23,66.885,65.1,65.2,-1.62,-2.42,23511.062665,479,65.8661,{"date":379,"open":380,"high":381,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-08",66.5,67.3499,65.72,66.82,-0.84,-1.24,23435.554602,426,66.8823,{"date":390,"open":391,"high":392,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-04",66.98,67.665,66.96,67.66,0.35,0.52,26679.940613,376,67.3884,{"date":401,"open":402,"high":402,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-03",68.02,66.88,67.31,-0.58,-0.85,35516.564517,542,67.3134,{"date":411,"open":412,"high":413,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-09-02",68.1,68.4,66.5446,67.89,1.03,1.54,24096.883266,438,67.3609,{"date":422,"open":423,"high":424,"low":425,"close":426,"change":147,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-09-01",66.33,67.7349,65.99,66.86,0.06,36048.24363,397,66.5455,{"date":432,"open":433,"high":434,"low":435,"close":383,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-31",66.77,66.83,65.651,-0.27,-0.4,37981.427317,596,66.1768,{"date":442,"open":443,"high":443,"low":444,"close":445,"change":374,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-28",69.15,67.024,67.09,-3.48,31617.431038,488,67.7222,{"date":451,"open":452,"high":453,"low":454,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-27",69.59,69.9382,69.02,69.51,-0.15,-0.22,24932.99725,412,69.4505,{"date":462,"open":463,"high":463,"low":464,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-26",70.08,69.045,69.66,-0.67,-0.95,24263.918005,390,69.5071,{"date":472,"open":473,"high":474,"low":473,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-25",69.39,70.59,70.33,1.69,2.46,86817.273541,513,70.1873,{"date":482,"open":483,"high":484,"low":485,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-24",68.97,69.07,67.45,68.64,-0.47,-0.68,26569.96629,568,68.487,{"date":493,"open":494,"high":495,"low":496,"close":497,"change":154,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-21",69,69.71,68.85,69.11,0.8,49741.033776,526,69.3002,{"date":503,"open":504,"high":505,"low":506,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-20",70,70.46,67.94,68.56,-2.23,-3.15,51651.52272,613,68.6689,{"date":514,"open":515,"high":20,"low":515,"close":516,"change":517,"percent_change":477,"volume":518,"transactions":519,"vwap":520},"2026-08-19",69.48,70.79,1.7,79740.391731,676,70.3109,{"date":522,"open":523,"high":524,"low":525,"close":524,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-18",67.86,69.09,67.7,1.2724,1.88,37500.29028,579,68.5424,{"date":532,"open":533,"high":534,"low":535,"close":536,"change":537,"percent_change":498,"volume":538,"transactions":539,"vwap":540},"2026-08-17",67.04,68,66.97,67.8176,0.5376,42467.495483,427,67.5668,{"date":542,"open":543,"high":544,"low":545,"close":544,"change":217,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-14",66.7,67.28,65.9701,0.54,34951.602151,404,66.6806,{"date":551,"open":552,"high":553,"low":554,"close":555,"change":406,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-13",68.12,68.2,66.91,66.92,-1.25,35196.176802,355,67.3028,{"date":561,"open":562,"high":563,"low":564,"close":565,"change":566,"percent_change":170,"volume":567,"transactions":469,"vwap":568},"2026-08-12",67.55,67.97,67.1701,67.77,0.67,35894.105328,67.6424,{"date":570,"open":571,"high":572,"low":573,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-11",67.34,67.65,66.615,67.1,-0.02,-0.03,33390.562527,408,67.0538,{"date":581,"open":582,"high":583,"low":584,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-10",66.69,67.16,66.4101,67.12,-0.494,-0.73,48501.320236,566,66.7116,{"date":592,"open":593,"high":594,"low":595,"close":596,"change":597,"percent_change":218,"volume":598,"transactions":599,"vwap":600},"2026-08-07",67.78,68.38,66.8101,67.614,0.414,30549.764237,443,67.4247,{"date":602,"open":603,"high":604,"low":603,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-08-06",66.22,67.8,67.2,0.9102,1.37,32770.32361,388,67.0845,{"date":612,"open":613,"high":614,"low":615,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-08-05",66.24,67.07,65.8,66.2898,0.7098,1.08,28373.718684,389,66.3962,{"date":623,"open":328,"high":624,"low":328,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-08-04",65.8152,65.58,2.0542,3.23,27580.995179,372,65.1806,{"date":632,"open":633,"high":634,"low":635,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-08-03",63.67,63.7239,62.6,63.5258,0.1638,0.26,71099.414901,464,63.1834,{"date":643,"open":644,"high":644,"low":645,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-31",65.15,62.8,63.362,-1.838,-2.82,27389.301332,401,63.3989,{"date":653,"open":654,"high":655,"low":656,"close":372,"change":657,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-30",63.93,65.22,63.127,2.06,3.26,17842.368481,329,64.3202,{"date":663,"open":633,"high":664,"low":665,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-29",64.36,62.7,63.14,-0.38,-0.6,22865.929047,429,63.3448,{"date":673,"open":674,"high":675,"low":676,"close":306,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-28",64.48,64.62,62.965,-0.96,-1.49,32876.869064,533,63.5552,{"date":683,"open":684,"high":685,"low":686,"close":674,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-27",64.53,65.75,64.4,0.71,1.11,63210.347482,553,64.8251,{"date":693,"open":675,"high":694,"low":695,"close":696,"change":697,"percent_change":197,"volume":698,"transactions":699,"vwap":700},"2026-07-24",64.77,63.3361,63.77,-0.5629,14846.301703,320,63.8911,{"date":702,"open":703,"high":704,"low":705,"close":706,"change":707,"percent_change":238,"volume":708,"transactions":709,"vwap":710},"2026-07-23",63.61,64.5464,63.32,64.3329,0.2363,24362.978125,340,63.9958,{"date":712,"open":713,"high":713,"low":714,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":670,"vwap":719},"2026-07-22",64.69,64.005,64.0966,-0.8834,-1.36,20636.324588,64.2505,{"date":721,"open":722,"high":723,"low":722,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":709,"vwap":728},"2026-07-21",63.64,65.19,64.98,1.38,2.17,38896.612627,64.4798,{"date":730,"open":731,"high":732,"low":733,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":738,"vwap":739},"2026-07-20",65.42,65.7599,63.47,63.6,-1.6,-2.45,42749.146163,475,64.3621,{"date":741,"open":742,"high":743,"low":744,"close":372,"change":745,"percent_change":746,"volume":747,"transactions":748,"vwap":749},"2026-07-17",62.76,65.35,62.34,1.76,2.77,39799.797821,595,64.7085,{"date":751,"open":752,"high":752,"low":753,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":758,"vwap":759},"2026-07-16",65.55,63.01,63.44,-2.09,-3.19,71967.501834,870,63.8479,{"date":761,"open":762,"high":763,"low":764,"close":765,"change":102,"percent_change":238,"volume":766,"transactions":767,"vwap":768},"2026-07-15",65.21,65.68,64.5041,65.53,31576.674345,478,65.2889,{"date":770,"open":771,"high":615,"low":772,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":777,"vwap":778},"2026-07-14",65.62,64.45,65.29,-0.0449,-0.07,46597.262536,843,65.2509,{"date":780,"open":781,"high":782,"low":783,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":788,"vwap":789},"2026-07-13",66.45,67.18,64.72,65.3349,-1.8851,-2.8,76019.936862,853,65.2774,{"date":791,"open":494,"high":792,"low":793,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-07-10",69.34,65.57,67.22,-1.72,-2.49,61800,{"date":799,"open":800,"high":484,"low":801,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-07-09",68.27,68.245,68.94,0.63,0.92,59700,{"date":807,"open":808,"high":809,"low":810,"close":811,"change":122,"percent_change":812,"volume":813,"transactions":9,"vwap":811},"2026-07-08",67.24,68.42,66.29,68.31,0.69,120200,{"date":815,"open":816,"high":817,"low":818,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-07-07",66.38,68.14,65.87,67.84,3,4.63,77400,{"date":824,"open":825,"high":826,"low":827,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-07-06",65,65.5,64.17,64.84,-0.06,-0.09,78600,{"date":833,"open":834,"high":835,"low":836,"close":837,"change":279,"percent_change":838,"volume":839,"transactions":9,"vwap":837},"2026-07-02",63.89,65.011002,63.49,64.9,2.45,49900,{"date":841,"open":686,"high":713,"low":277,"close":277,"change":258,"percent_change":842,"volume":843,"transactions":9,"vwap":277},"2026-07-01",-2.01,84600,{"date":845,"open":846,"high":847,"low":848,"close":849,"change":427,"percent_change":850,"volume":851,"transactions":9,"vwap":849},"2026-06-30",64.7,65.449,64.43,64.65,0.09,70300,{"date":853,"open":854,"high":855,"low":635,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-06-29",63.28,64.59,1.34,2.12,46800,{"date":860,"open":861,"high":862,"low":861,"close":862,"change":527,"percent_change":863,"volume":864,"transactions":9,"vwap":862},"2026-06-26",61.12,63.25,3.06,43200,{"date":866,"open":867,"high":742,"low":868,"close":869,"change":870,"percent_change":127,"volume":871,"transactions":9,"vwap":869},"2026-06-25",60.8,60.5,61.37,0.527,46500,{"date":873,"open":874,"high":875,"low":876,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-06-24",59.54,61.71,59.48,60.843,1.703,2.88,79100,{"date":882,"open":883,"high":884,"low":883,"close":885,"change":40,"percent_change":886,"volume":887,"transactions":9,"vwap":885},"2026-06-23",58.13,60.060001,59.14,0.82,40700,{"date":889,"open":890,"high":891,"low":890,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-06-22",57.07,59,58.66,3.55,6.44,44600,{"date":897,"open":898,"high":898,"low":899,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-06-18",56.14,54.72,55.11,0.86,1.59,15100,{"date":905,"open":906,"high":907,"low":906,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-06-17",53.645,55.36,54.25,0.99,1.86,9000,{"date":913,"open":914,"high":914,"low":915,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-06-16",53.73,52.555,53.26,-0.24,-0.45,10100,{"date":921,"open":922,"high":923,"low":924,"close":925,"change":83,"percent_change":926,"volume":927,"transactions":9,"vwap":925},"2026-06-15",53.53,53.82,53.23,53.5,1.4,10200,{"date":929,"open":930,"high":931,"low":932,"close":933,"change":566,"percent_change":934,"volume":935,"transactions":9,"vwap":933},"2026-06-12",52.42,53.598,52.19,52.76,1.29,36000,{"date":937,"open":938,"high":939,"low":940,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-06-11",50.75,52.32,50.45,52.09,1.569,3.11,15900,{"date":946,"open":947,"high":948,"low":940,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-06-10",51.23,52.29,50.521,-0.98,-1.9,10600,{"date":954,"open":955,"high":956,"low":957,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-06-09",50.85,51.62,49.95,51.501,1.161,2.31,23000,{"date":963,"open":964,"high":965,"low":966,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-06-08",51.14,51.34,49.92,50.34,-0.18,-0.36,24800,{"date":972,"open":973,"high":974,"low":975,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-06-05",51.99,52.58,50.26,50.52,-1.7,-3.26,14200,{"date":981,"open":982,"high":983,"low":982,"close":984,"change":112,"percent_change":985,"volume":986,"transactions":9,"vwap":984},"2026-06-04",51.2,52.545,52.22,2.35,15200,{"date":988,"open":989,"high":990,"low":989,"close":990,"change":687,"percent_change":991,"volume":979,"transactions":9,"vwap":990},"2026-06-03",50.02,51.02,1.41,{"date":993,"open":948,"high":948,"low":994,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-06-02",50.31,-2.5,-4.73,36500,{"date":999,"open":1000,"high":1000,"low":1001,"close":1002,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1002},"2026-06-01",54,52.3,52.81,-1.63,-2.99,54200,{"date":1007,"open":1008,"high":1009,"low":1010,"close":1011,"change":1012,"percent_change":342,"volume":1013,"transactions":9,"vwap":1011},"2026-05-29",54.2,54.665,53.6,54.44,0.23,63500,{"date":1015,"open":1016,"high":1017,"low":1018,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-05-28",53.63,54.355,53.31,54.21,0.39,0.72,11200,{"date":1024,"open":1025,"high":1026,"low":1027,"close":923,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":923},"2026-05-27",53.64,54.585,53.593,0.27,0.5,12500,{"date":1032,"open":1033,"high":1034,"low":1035,"close":1036,"change":1037,"percent_change":122,"volume":1038,"transactions":9,"vwap":1036},"2026-05-26",53.54,53.688,52.98,53.55,0.25,16100,{"date":1040,"open":1041,"high":1042,"low":1043,"close":1044,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1044},"2026-05-22",53.83,53.884,53.21,53.3,-0.5,-0.93,20100,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1053,"change":278,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1053},"2026-05-21",52.51,53.875,52.049999,53.8,1.84,19200,{"date":1057,"open":1058,"high":1059,"low":1058,"close":1060,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1060},"2026-05-20",51.22,52.941,52.83,1.91,3.75,20300,{"date":1065,"open":1066,"high":1067,"low":1068,"close":1069,"change":1070,"percent_change":385,"volume":1071,"transactions":9,"vwap":1069},"2026-05-19",51.38,51.585,50.5,50.92,-0.64,24700,{"date":1073,"open":1074,"high":1074,"low":1075,"close":1076,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1076},"2026-05-18",53.52,51.18,51.56,-1.83,-3.43,30900,{"date":1081,"open":1082,"high":1082,"low":1083,"close":1084,"change":795,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1084},"2026-05-15",54.51,53.365,53.39,-3.12,13800,{"date":1088,"open":1089,"high":1089,"low":1090,"close":900,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":900},"2026-05-14",55.8,54.67,-0.61,-1.09,16600,{"date":1095,"open":1096,"high":1097,"low":1098,"close":1097,"change":1099,"percent_change":137,"volume":1100,"transactions":9,"vwap":1097},"2026-05-13",55.060001,55.72,54.87,0.584,11600,{"date":1102,"open":1103,"high":1104,"low":1105,"close":1106,"change":1107,"percent_change":917,"volume":1108,"transactions":9,"vwap":1106},"2026-05-12",55.12,55.27,54.146,55.136,-0.134,26000,{"date":1110,"open":1111,"high":1112,"low":1113,"close":1104,"change":322,"percent_change":918,"volume":1114,"transactions":9,"vwap":1104},"2026-05-11",55.61,57.040001,55.18,26200,{"date":1116,"open":1117,"high":1118,"low":1119,"close":1120,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1120},"2026-05-08",55.28,55.83,55,55.52,0.31,0.56,15300,{"date":1125,"open":1126,"high":1126,"low":1127,"close":1128,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1128},"2026-05-07",56.38,54.16,55.21,-1.17,-2.08,27200,{"date":1133,"open":1134,"high":184,"low":1135,"close":1126,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1126},"2026-05-06",55.93,55.49,1.09,1.97,29000,{"date":1140,"open":1089,"high":1141,"low":1142,"close":1143,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1143},"2026-05-05",56,54.62,55.29,0.1,0.18,20400,{"date":1148,"open":1084,"high":1149,"low":1084,"close":1150,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1150},"2026-05-04",55.368,55.19,1.66,3.1,21500,{"date":1155,"open":1010,"high":1156,"low":1043,"close":922,"change":1157,"percent_change":456,"volume":1158,"transactions":9,"vwap":922},"2026-05-01",53.9,-0.08,26800,{"date":1160,"open":1161,"high":1162,"low":1163,"close":1164,"change":1165,"percent_change":1166,"volume":979,"transactions":9,"vwap":1164},"2026-04-30",53.060001,53.695,52.88,53.61,1.01,1.92,{"date":1168,"open":925,"high":925,"low":1169,"close":1170,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1170},"2026-04-29",52.18,52.6,-0.94,-1.76,19100,{"date":1175,"open":1041,"high":1176,"low":1177,"close":1033,"change":61,"percent_change":1178,"volume":997,"transactions":9,"vwap":1033},"2026-04-28",55.14,53.47,-1.33,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1184,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1184},"2026-04-27",54.43,55.53,54.13,54.26,-0.152,-0.28,114600,{"date":1189,"open":1190,"high":1190,"low":1191,"close":1192,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1192},"2026-04-24",54.7,53.795,54.412,-0.178,-0.33,23600,{"date":1197,"open":1198,"high":1199,"low":1008,"close":1200,"change":373,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1200},"2026-04-23",55.99,56.36,54.59,-2.88,27900,{"date":1204,"open":1205,"high":1206,"low":1207,"close":1208,"change":76,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1208},"2026-04-22",56.33,56.44,55.795,56.21,0.61,80800,{"date":1212,"open":1213,"high":1213,"low":1214,"close":1215,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1215},"2026-04-21",56.84,55.58,55.87,-0.89,-1.57,265500,{"date":1220,"open":1221,"high":1221,"low":1222,"close":1223,"change":384,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1223},"2026-04-20",57.36,56.7,56.76,-1.46,15700,{"date":1227,"open":1228,"high":1229,"low":1230,"close":1231,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1231},"2026-04-17",57.23,57.77,57.02,57.6,1.23,2.18,28300,{"date":1236,"open":1237,"high":1237,"low":1238,"close":1239,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1239},"2026-04-16",56.59,55.882,56.37,-0.3,-0.53,14600,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1248,"change":91,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1248},"2026-04-15",56.34,56.69,55.56,56.67,0.91,12600,{"date":1252,"open":1253,"high":1254,"low":1253,"close":1255,"change":618,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1255},"2026-04-14",55.62,56.725,56.16,1.96,65500,{"date":1259,"open":1260,"high":1261,"low":1262,"close":1263,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1263},"2026-04-13",54.4,55.48,54.3,55.080002,1.1,2.04,26900,{"date":1268,"open":1113,"high":1113,"low":1036,"close":1269,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1269},"2026-04-10",53.98,-1.08,-1.96,25100,{"date":1274,"open":1000,"high":1096,"low":1000,"close":1096,"change":687,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1096},"2026-04-09",1.31,12300,{"date":1278,"open":1279,"high":1279,"low":1280,"close":1281,"change":1282,"percent_change":137,"volume":1283,"transactions":9,"vwap":1281},"2026-04-08",55.44,53.945,54.35,0.57,23100,{"date":1285,"open":1286,"high":1287,"low":1288,"close":1287,"change":84,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1287},"2026-04-07",53.29,53.78,52.52,0.41,36800,{"date":1292,"open":925,"high":1293,"low":1294,"close":1295,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1295},"2026-04-06",54.18,53.49,53.56,0.07,0.13,17000,{"date":1300,"open":1301,"high":1294,"low":1302,"close":1294,"change":803,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1294},"2026-04-02",51.61,51.26,1.19,11100,{"date":1306,"open":1307,"high":1025,"low":1170,"close":1308,"change":396,"percent_change":909,"volume":1309,"transactions":9,"vwap":1308},"2026-04-01",52.64,52.86,39800,{"date":1311,"open":1312,"high":1313,"low":1312,"close":1314,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1314},"2026-03-31",49.85,52.45,52.34,4.285,8.92,43100,{"date":1319,"open":1320,"high":1321,"low":1322,"close":1323,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1323},"2026-03-30",48.52,48.7,47.89,48.055,-0.305,-0.63,19600,{"date":1328,"open":1329,"high":1329,"low":1330,"close":1331,"change":1332,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1331},"2026-03-27",49.665,48.35,48.36,-1.54,-3.09,30200,{"date":1336,"open":1337,"high":1338,"low":1337,"close":1339,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1339},"2026-03-26",49.45,50.419,49.9,-0.096,-0.19,15400,{"date":1344,"open":1345,"high":1068,"low":1345,"close":1346,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1346},"2026-03-25",48.66,49.996,1.836,3.81,80400,{"date":1351,"open":1330,"high":1330,"low":1352,"close":1353,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1353},"2026-03-24",47.63,48.16,-0.69,-1.41,36600,{"date":1358,"open":1359,"high":1360,"low":1361,"close":1362,"change":396,"percent_change":618,"volume":1123,"transactions":9,"vwap":1362},"2026-03-23",49.46,49.75,48.75,48.85,{"date":1364,"open":1365,"high":133,"low":1366,"close":1367,"change":1368,"percent_change":1369,"volume":1272,"transactions":9,"vwap":1367},"2026-03-20",49.24,48.151,48.33,-1.144,-2.31,{"date":1371,"open":1372,"high":1373,"low":1374,"close":1375,"change":1376,"percent_change":498,"volume":1377,"transactions":9,"vwap":1375},"2026-03-19",48.67,49.602,48.44,49.474,0.394,22800,{"date":1379,"open":1380,"high":1381,"low":1382,"close":1383,"change":1384,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1383},"2026-03-18",49.97,50.035,49.049999,49.080002,-1.61,-3.18,29200,{"date":1388,"open":1389,"high":1390,"low":1391,"close":1392,"change":229,"percent_change":147,"volume":1393,"transactions":9,"vwap":1392},"2026-03-17",50.89,51.109,50.24,50.69,35500,{"date":1395,"open":1068,"high":990,"low":1396,"close":1397,"change":901,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1397},"2026-03-16",50.49,50.67,1.73,26500,{"date":1401,"open":1402,"high":1403,"low":1404,"close":1405,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1405},"2026-03-13",50.66,51.11,49.385,49.81,-0.37,-0.74,17600,{"date":1410,"open":1411,"high":1412,"low":1413,"close":1414,"change":1415,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1414},"2026-03-12",50.95,51.0050011,49.723,50.18,-1.52,-2.94,26100,{"date":1419,"open":1420,"high":1421,"low":1422,"close":1420,"change":968,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1420},"2026-03-11",51.7,51.98,51.049999,-0.35,13500,{"date":1426,"open":1427,"high":1428,"low":1429,"close":1430,"change":1431,"percent_change":1432,"volume":1173,"transactions":9,"vwap":1430},"2026-03-10",51.53,52.395,51.51,51.88,0.59,1.15,{"date":1434,"open":1435,"high":1436,"low":1435,"close":1437,"change":1438,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1437},"2026-03-09",49.96,51.5,51.29,1.43,2.87,21200,{"date":1442,"open":1443,"high":1444,"low":1445,"close":1446,"change":54,"percent_change":1249,"volume":1447,"transactions":9,"vwap":1446},"2026-03-06",48.86,49.94,48.42,49.86,14700,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1453,"change":1454,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1453},"2026-03-05",50.049999,50.29,49.2,49.41,-1.31,-2.58,19700,{"date":1458,"open":1459,"high":1460,"low":1461,"close":1462,"change":1463,"percent_change":1464,"volume":1326,"transactions":9,"vwap":1462},"2026-03-04",49.99,50.91,49.5,50.72,1.24,2.51,{"date":1466,"open":1467,"high":1468,"low":1469,"close":1470,"change":1471,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1470},"2026-03-03",49.64,50.199,48.745,49.48,-1.4,-2.75,68000,{"date":1475,"open":1476,"high":1477,"low":1478,"close":1479,"change":1480,"percent_change":1454,"volume":1481,"transactions":9,"vwap":1479},"2026-03-02",50.42,51.025002,50.205,50.88,-0.675,11500,{"date":1483,"open":1302,"high":1484,"low":1485,"close":1486,"change":1487,"percent_change":1488,"volume":1022,"transactions":9,"vwap":1486},"2026-02-27",51.735,51.080002,51.555,-0.505,-0.97,{"date":1490,"open":1491,"high":1492,"low":1493,"close":1494,"change":107,"percent_change":1194,"volume":1495,"transactions":9,"vwap":1494},"2026-02-26",52.080002,52.25,50.985,52.060001,23400,{"date":1497,"open":1498,"high":1043,"low":941,"close":1499,"change":437,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1499},"2026-02-25",52.82,52.23,-0.76,18200,{"date":1503,"open":1504,"high":1505,"low":1504,"close":1506,"change":117,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1506},"2026-02-24",52.07,52.93,52.63,1.74,22200,{"date":1510,"open":1511,"high":1491,"low":1512,"close":1513,"change":1514,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1513},"2026-02-23",51.09,51,51.73,0.822,1.61,24100,{"date":1518,"open":1519,"high":1520,"low":1068,"close":1521,"change":1522,"percent_change":437,"volume":1447,"transactions":9,"vwap":1521},"2026-02-20",50.68,51.064999,50.908,-0.202,{"date":1524,"open":1525,"high":1526,"low":1527,"close":1403,"change":1029,"percent_change":909,"volume":1528,"transactions":9,"vwap":1403},"2026-02-19",50.28,51.145,49.84,22500,{"date":1530,"open":1476,"high":1531,"low":1532,"close":1533,"change":1534,"percent_change":342,"volume":1266,"transactions":9,"vwap":1533},"2026-02-18",51.099998,50.4,50.61,0.21,{"date":1536,"open":1461,"high":1537,"low":1538,"close":1532,"change":1539,"percent_change":607,"volume":1540,"transactions":9,"vwap":1532},"2026-02-17",50.74,49.495,0.68,28100,{"date":1542,"open":1396,"high":1422,"low":1543,"close":1544,"change":1545,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1544},"2026-02-13",49.42,49.72,-0.57,-1.13,13900,{"date":1549,"open":1550,"high":1550,"low":989,"close":1451,"change":1551,"percent_change":1325,"volume":1552,"transactions":9,"vwap":1451},"2026-02-12",51.28,-0.32,41700,{"date":1554,"open":1555,"high":1555,"low":1359,"close":1533,"change":352,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1533},"2026-02-11",51.37,-1.56,46400,{"date":1559,"open":982,"high":1560,"low":1561,"close":1562,"change":102,"percent_change":122,"volume":1563,"transactions":9,"vwap":1562},"2026-02-10",51.79,50.97,51.41,36900,{"date":1565,"open":1460,"high":1555,"low":1566,"close":1567,"change":1145,"percent_change":395,"volume":1568,"transactions":9,"vwap":1567},"2026-02-09",50.117,51.17,37700,{"date":1570,"open":1446,"high":1422,"low":1571,"close":1572,"change":1573,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1572},"2026-02-06",49.79,50.99,2.07,4.23,37100,{"date":1577,"open":1389,"high":956,"low":1578,"close":1579,"change":1580,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1579},"2026-02-05",48.88,48.92,-2.404,-4.68,28500,{"date":1584,"open":1585,"high":1585,"low":1519,"close":1586,"change":1587,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1586},"2026-02-04",52.77,51.324,-1.116,-2.13,164300,{"date":1591,"open":1313,"high":1043,"low":1592,"close":1593,"change":775,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1593},"2026-02-03",51.675,52.44,-0.13,121900,{"date":1597,"open":1561,"high":1598,"low":1561,"close":1050,"change":1599,"percent_change":477,"volume":1600,"transactions":9,"vwap":1050},"2026-02-02",52.66,1.26,34500,{"date":1602,"open":1603,"high":948,"low":1604,"close":1605,"change":1606,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1605},"2026-01-30",51.84,50.93,51.25,-1.11,-2.12,36300,{"date":1610,"open":1611,"high":1612,"low":1613,"close":1614,"change":342,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1614},"2026-01-29",52,52.49,51.69,52.36,0.81,33000,{"date":1618,"open":1619,"high":1620,"low":1621,"close":1622,"change":1606,"percent_change":755,"volume":1623,"transactions":9,"vwap":1622},"2026-01-28",53.049999,53.080002,51.86,51.94,58600,{"date":1625,"open":1313,"high":1626,"low":1313,"close":1619,"change":97,"percent_change":1165,"volume":1627,"transactions":9,"vwap":1619},"2026-01-27",53.16,46000,{"date":1629,"open":1001,"high":1630,"low":1631,"close":1288,"change":576,"percent_change":829,"volume":1632,"transactions":9,"vwap":1288},"2026-01-26",52.62,51.68,47700,{"date":1634,"open":1635,"high":1636,"low":1637,"close":1638,"change":1003,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1638},"2026-01-23",53.88,54.129,52.419,52.55,-3.01,38000,{"date":1642,"open":1643,"high":1644,"low":1645,"close":1293,"change":112,"percent_change":1646,"volume":1290,"transactions":9,"vwap":1293},"2026-01-22",53.15,54.79,53.13,2.27,{"date":1648,"open":1649,"high":1035,"low":1650,"close":1035,"change":1165,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1035},"2026-01-21",52.21,51.97,1.94,29900,{"date":1654,"open":1655,"high":1650,"low":1656,"close":1650,"change":117,"percent_change":745,"volume":1657,"transactions":9,"vwap":1650},"2026-01-20",50.07,50.0099983,38200,{"date":1659,"open":1660,"high":956,"low":1661,"close":1662,"change":456,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1662},"2026-01-16",51.44,50.96,51.07,-0.29,25700,{"date":1666,"open":1667,"high":1667,"low":1668,"close":1058,"change":1669,"percent_change":300,"volume":1670,"transactions":9,"vwap":1058},"2026-01-15",52.41,51.042999,-1.26,21800,{"date":1672,"open":1673,"high":1674,"low":1673,"close":1675,"change":1676,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1675},"2026-01-14",50.79,52.519,52.48,1.62,3.19,52300,{"date":1680,"open":1396,"high":1437,"low":1681,"close":1682,"change":830,"percent_change":968,"volume":1683,"transactions":9,"vwap":1682},"2026-01-13",50.023998,50.86,50200,{"date":1685,"open":1436,"high":1436,"low":1686,"close":1411,"change":1687,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1411},"2026-01-12",49.89,-0.42,-0.82,66800,{"date":1691,"open":1422,"high":1692,"low":1422,"close":1555,"change":498,"percent_change":1693,"volume":1114,"transactions":9,"vwap":1555},"2026-01-09",51.96,1.58,{"date":1695,"open":947,"high":1696,"low":1697,"close":1698,"change":1699,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1698},"2026-01-08",51.286,50,50.57,-0.88,-1.71,55300,{"date":1703,"open":1704,"high":1705,"low":1704,"close":1706,"change":1646,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1706},"2026-01-07",49.6,51.91,51.45,4.62,31600,{"date":1710,"open":1711,"high":1712,"low":1713,"close":1714,"change":84,"percent_change":54,"volume":1715,"transactions":9,"vwap":1714},"2026-01-06",49,49.57,48.6,49.18,91700,{"date":1717,"open":967,"high":1718,"low":1719,"close":1720,"change":1721,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1720},"2026-01-05",50.54,48.38,48.96,-1.2,-2.39,99800,{"date":1725,"open":1726,"high":1726,"low":1727,"close":1728,"change":1729,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1728},"2026-01-02",51.43,49.8,50.16,-1.06,-2.07,48200,{"date":1733,"open":1392,"high":1734,"low":1735,"close":1058,"change":1736,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1058},"2025-12-31",51.35,50.6,0.43,0.85,45100,{"date":1740,"open":1741,"high":1742,"low":1743,"close":1673,"change":1241,"percent_change":1744,"volume":997,"transactions":9,"vwap":1673},"2025-12-30",51.36,51.64,50.56,-1.03,{"date":1746,"open":1747,"high":1748,"low":982,"close":1749,"change":1699,"percent_change":249,"volume":1114,"transactions":9,"vwap":1749},"2025-12-29",51.82,51.907,51.32,{"date":1751,"open":1598,"high":1598,"low":1752,"close":1753,"change":1754,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1753},"2025-12-26",51.72,52.2,-0.7,-1.32,36100,{"date":1758,"open":1759,"high":1760,"low":1759,"close":1760,"change":1761,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1760},"2025-12-24",52.15,52.9,1.04,2.01,45700,{"date":1765,"open":1766,"high":1767,"low":1768,"close":1621,"change":1194,"percent_change":1325,"volume":1769,"transactions":9,"vwap":1621},"2025-12-23",51.93,52.332,51.71,20600,{"date":1771,"open":1772,"high":1773,"low":1512,"close":932,"change":416,"percent_change":1762,"volume":1608,"transactions":9,"vwap":932},"2025-12-22",51.27,52.46,{"date":1775,"open":1776,"high":1777,"low":1776,"close":1778,"change":417,"percent_change":1152,"volume":1779,"transactions":9,"vwap":1778},"2025-12-19",49.88,51.395,51.16,117500,{"date":1781,"open":1782,"high":1783,"low":1784,"close":1785,"change":1786,"percent_change":107,"volume":1787,"transactions":9,"vwap":1785},"2025-12-18",49.98,50.38,49.36,49.62,-0.086,29300,{"date":1789,"open":976,"high":1537,"low":1790,"close":1791,"change":167,"percent_change":1355,"volume":1792,"transactions":9,"vwap":1791},"2025-12-17",49.51,49.706,25600,{"date":1794,"open":1795,"high":1604,"low":1697,"close":1796,"change":1797,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1796},"2025-12-16",50.77,50.416,-0.439,-0.86,58700,{"date":1801,"open":1802,"high":1803,"low":1804,"close":1805,"change":1806,"percent_change":1807,"volume":970,"transactions":9,"vwap":1805},"2025-12-15",51.42,51.814,50.73,50.855,-0.395,-0.77,{"date":1809,"open":1066,"high":1810,"low":955,"close":1605,"change":1811,"percent_change":1121,"volume":1812,"transactions":9,"vwap":1605},"2025-12-12",51.508,0.16,33900,{"date":1814,"open":1815,"high":1613,"low":1815,"close":1511,"change":1816,"percent_change":154,"volume":1817,"transactions":9,"vwap":1511},"2025-12-11",50.58,0.28,65300,{"date":1819,"open":940,"high":1512,"low":1820,"close":1821,"change":1816,"percent_change":154,"volume":1822,"transactions":9,"vwap":1821},"2025-12-10",50.23,50.81,25400,{"date":1824,"open":1825,"high":1826,"low":1827,"close":1828,"change":1092,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1828},"2025-12-09",51.48,51.55,50.21,50.53,-2.11,53400,{"date":1832,"open":1833,"high":1834,"low":1743,"close":956,"change":1835,"percent_change":1836,"volume":1356,"transactions":9,"vwap":956},"2025-12-08",51.19,51.87,1.17,2.32,{"date":1838,"open":1783,"high":1533,"low":1839,"close":940,"change":1840,"percent_change":1841,"volume":1842,"transactions":9,"vwap":940},"2025-12-05",50.125,0.3,0.6,31900,{"date":1844,"open":1845,"high":1846,"low":1847,"close":1848,"change":239,"percent_change":934,"volume":1849,"transactions":9,"vwap":1848},"2025-12-04",49.19,50.315,49.0099983,50.15,154900,{"date":1851,"open":1322,"high":1790,"low":1322,"close":1790,"change":1852,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1790},"2025-12-03",1.81,3.79,23800,{"date":1856,"open":1345,"high":1321,"low":1857,"close":1858,"change":587,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1858},"2025-12-02",47.47,47.7,-1.51,44100,{"date":1862,"open":1863,"high":1863,"low":1864,"close":1865,"change":1866,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1865},"2025-12-01",49.44,48.425,48.43,-1.48,-2.97,38100,{"date":1870,"open":1697,"high":1871,"low":1872,"close":1873,"change":1874,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1873},"2025-11-28",50.12,49.61,49.91,0.062,0.12,16400,{"date":1878,"open":1879,"high":1880,"low":1361,"close":1881,"change":1882,"percent_change":1762,"volume":1756,"transactions":9,"vwap":1881},"2025-11-26",49.02,50.13,49.848,0.98,{"date":1884,"open":1374,"high":1885,"low":1886,"close":1887,"change":1888,"percent_change":856,"volume":1889,"transactions":9,"vwap":1887},"2025-11-25",48.87,48.19,48.868,0.648,46600,{"date":1891,"open":1892,"high":1893,"low":1894,"close":1895,"change":1896,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1895},"2025-11-24",47.31,48.31,47.25,48.22,1.168,2.48,47300,{"date":1900,"open":1901,"high":1902,"low":1903,"close":1904,"change":1905,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1904},"2025-11-21",46.029999,47.28,45.65,47.051998,0.972,2.11,23200,{"date":1909,"open":1910,"high":1911,"low":1912,"close":1913,"change":68,"percent_change":1092,"volume":1417,"transactions":9,"vwap":1913},"2025-11-20",47.23,47.66,46.048,46.080002,{"date":1915,"open":1916,"high":1917,"low":1918,"close":1919,"change":1920,"percent_change":918,"volume":1921,"transactions":9,"vwap":1919},"2025-11-19",46.6,46.89,46.4,46.59,-0.21,24300,{"date":1923,"open":1924,"high":1902,"low":1925,"close":1926,"change":1811,"percent_change":76,"volume":1927,"transactions":9,"vwap":1926},"2025-11-18",46.61,46.184,46.8,53300,{"date":1929,"open":1930,"high":1931,"low":1930,"close":1932,"change":1933,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1932},"2025-11-17",45.94,47.2,46.64,0.534,1.16,37000,{"date":1937,"open":1938,"high":1939,"low":1938,"close":1940,"change":1941,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1940},"2025-11-14",44.8,46.65,46.106,0.836,1.85,48400,{"date":1945,"open":1946,"high":1947,"low":1948,"close":1949,"change":1950,"percent_change":1951,"volume":1242,"transactions":9,"vwap":1949},"2025-11-13",45.91,46.07,45.18,45.27,-0.92,-1.99,{"date":1953,"open":1954,"high":1955,"low":1956,"close":1957,"change":1875,"percent_change":638,"volume":1958,"transactions":9,"vwap":1957},"2025-11-12",46,46.485,45.775,46.19,44500,{"date":1960,"open":1961,"high":1947,"low":1961,"close":1947,"change":1962,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1947},"2025-11-11",44.27,1.63,3.67,31700,{"date":1966,"open":1967,"high":1968,"low":1969,"close":1970,"change":1121,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1970},"2025-11-10",44.21,45.096001,44.049999,44.44,0.7,36200,{"date":1974,"open":1975,"high":1976,"low":1977,"close":1978,"change":1979,"percent_change":1551,"volume":1980,"transactions":9,"vwap":1978},"2025-11-07",43.89,44.18,43.099998,44.13,-0.14,97700,{"date":1982,"open":1983,"high":1984,"low":1975,"close":1961,"change":1985,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1961},"2025-11-06",43.94,44.5,0.528,1.21,96000,{"date":1989,"open":1990,"high":1991,"low":1992,"close":1993,"change":1994,"percent_change":1534,"volume":1995,"transactions":9,"vwap":1993},"2025-11-05",43.6,44.039001,43.19,43.742,0.093,14800,{"date":1997,"open":1998,"high":1999,"low":1998,"close":2000,"change":1324,"percent_change":1354,"volume":2001,"transactions":9,"vwap":2000},"2025-11-04",43.53,44.31,43.649,14100,{"date":2003,"open":2004,"high":2004,"low":2005,"close":2006,"change":2007,"percent_change":2008,"volume":1038,"transactions":9,"vwap":2006},"2025-11-03",45.22,43.527,43.954,-1.181,-2.62,{"date":2010,"open":2011,"high":2012,"low":2013,"close":2014,"change":2015,"percent_change":278,"volume":2016,"transactions":9,"vwap":2014},"2025-10-31",44.79,45.19,44.46,45.135,0.435,13000,{"date":2018,"open":2019,"high":2020,"low":2019,"close":2021,"change":40,"percent_change":1136,"volume":1575,"transactions":9,"vwap":2021},"2025-10-30",44.23,45.26,44.7,{"date":2023,"open":2024,"high":2025,"low":2026,"close":2027,"change":1687,"percent_change":1171,"volume":2028,"transactions":9,"vwap":2027},"2025-10-29",44.58,44.868,43.92,44.22,7900,{"date":2030,"open":2031,"high":2032,"low":2033,"close":2034,"change":638,"percent_change":1431,"volume":2035,"transactions":9,"vwap":2034},"2025-10-28",44.38,44.78,44.14,44.64,21700,{"date":2037,"open":2038,"high":2039,"low":2040,"close":2031,"change":2041,"percent_change":2042,"volume":2043,"transactions":9,"vwap":2031},"2025-10-27",43.51,44.385,43.455,1.896,4.46,25300,{"date":2045,"open":2046,"high":2047,"low":2048,"close":2049,"change":2050,"percent_change":909,"volume":2051,"transactions":9,"vwap":2049},"2025-10-24",42.54,42.72,42.4,42.484,0.416,12800,{"date":2053,"open":2054,"high":2055,"low":2056,"close":2057,"change":2058,"percent_change":850,"volume":2059,"transactions":9,"vwap":2057},"2025-10-23",42.3,42.455,41.79,42.068001,0.038,132000,{"date":2061,"open":2062,"high":2062,"low":2063,"close":2064,"change":2065,"percent_change":2066,"volume":2067,"transactions":9,"vwap":2064},"2025-10-22",42.84,41.73,42.029999,-1.021,-2.37,303200,{"date":2069,"open":2070,"high":2071,"low":2072,"close":2073,"change":2074,"percent_change":2075,"volume":2076,"transactions":9,"vwap":2073},"2025-10-21",43.3,43.364,42.926,43.050999,-0.209,-0.48,24600,{"date":2078,"open":2079,"high":2038,"low":2080,"close":2081,"change":2082,"percent_change":2083,"volume":2084,"transactions":9,"vwap":2081},"2025-10-20",43,42.65,43.26,1.072,2.54,42600,{"date":2086,"open":2087,"high":2088,"low":2089,"close":2090,"change":2091,"percent_change":1157,"volume":2092,"transactions":9,"vwap":2090},"2025-10-17",42.080002,42.43,41.759,42.188,-0.032,10800,{"date":2094,"open":2095,"high":2096,"low":2097,"close":2098,"change":437,"percent_change":1171,"volume":2099,"transactions":9,"vwap":2098},"2025-10-16",43.43,43.595,41.97,42.22,25800,{"date":2101,"open":2102,"high":2103,"low":2102,"close":2104,"change":2105,"percent_change":1062,"volume":2106,"transactions":9,"vwap":2104},"2025-10-15",41.22,42.79,42.62,1.541,149200,{"date":2108,"open":2109,"high":2110,"low":2111,"close":2112,"change":2113,"percent_change":667,"volume":2114,"transactions":9,"vwap":2112},"2025-10-14",40.7,41.29,40.572,41.078999,-0.158,20200,{"date":2116,"open":2117,"high":2118,"low":2119,"close":2120,"change":2121,"percent_change":76,"volume":1408,"transactions":9,"vwap":2120},"2025-10-13",41.38,41.47,41,41.237,0.139,{"date":2123,"open":2124,"high":2124,"low":2125,"close":2126,"change":2127,"percent_change":1488,"volume":2128,"transactions":9,"vwap":2126},"2025-10-10",41.64,40.4,41.098,-0.402,111300,{"date":2130,"open":2131,"high":2132,"low":2131,"close":2133,"change":1209,"percent_change":2134,"volume":2135,"transactions":9,"vwap":2133},"2025-10-09",41.049999,41.66,41.5,1.49,30400,{"date":2137,"open":2138,"high":2126,"low":2138,"close":2139,"change":2140,"percent_change":2141,"volume":2142,"transactions":9,"vwap":2139},"2025-10-08",40.3,40.89,0.959,2.4,11400,{"date":2144,"open":2145,"high":2145,"low":21,"close":2146,"change":2147,"percent_change":775,"volume":2148,"transactions":9,"vwap":2146},"2025-10-07",40.09,39.931,-0.029,10900,{"date":2150,"open":2145,"high":2151,"low":2152,"close":2153,"change":186,"percent_change":1816,"volume":2154,"transactions":9,"vwap":2153},"2025-10-06",40.42,39.876,39.96,9900,{"date":2156,"open":2157,"high":2158,"low":2157,"close":2159,"change":2160,"percent_change":2161,"volume":2162,"transactions":9,"vwap":2159},"2025-10-03",39.4,39.939,39.85,0.83,2.13,9700,{"date":2164,"open":2165,"high":2166,"low":2167,"close":2166,"change":2168,"percent_change":1122,"volume":2169,"transactions":9,"vwap":2166},"2025-10-02",38.83,39.02,38.656,0.217,6400,{"date":2171,"open":2172,"high":2173,"low":2172,"close":2174,"change":2175,"percent_change":1979,"volume":2176,"transactions":9,"vwap":2174},"2025-10-01",38.71,39.333,38.803,-0.056,6700,{"date":2178,"open":2179,"high":2180,"low":2179,"close":2181,"change":2182,"percent_change":1398,"volume":2183,"transactions":9,"vwap":2181},"2025-09-30",38.099998,38.86,38.859,0.661,8700,{"date":2185,"open":2179,"high":2186,"low":2187,"close":2188,"change":2189,"percent_change":1296,"volume":2190,"transactions":9,"vwap":2188},"2025-09-29",38.316,37.84,38.198,0.028,7200,{"date":2192,"open":2193,"high":2194,"low":2193,"close":2194,"change":2195,"percent_change":2196,"volume":2197,"transactions":9,"vwap":2194},"2025-09-26",37.040001,38.17,1.33,3.61,44700,{"date":2199,"open":2200,"high":2201,"low":2202,"close":2202,"change":2203,"percent_change":1556,"volume":2204,"transactions":9,"vwap":2202},"2025-09-25",36.91,37.135,36.84,-0.584,10700,{"date":2206,"open":2207,"high":2208,"low":2209,"close":2210,"change":2211,"percent_change":2212,"volume":2183,"transactions":9,"vwap":2210},"2025-09-24",37.36,37.625,37.221,37.424,0.124,0.33,{"date":2214,"open":2215,"high":2216,"low":2217,"close":2218,"change":2219,"percent_change":1091,"volume":2220,"transactions":9,"vwap":2218},"2025-09-23",37.51,37.67,37.28,37.3,-0.23,5700,{"date":2222,"open":2223,"high":2224,"low":2225,"close":2224,"change":2226,"percent_change":2227,"volume":2228,"transactions":9,"vwap":2224},"2025-09-22",36.92,37.53,36.6,1.201,3.31,38600,{"date":2230,"open":2231,"high":2231,"low":2232,"close":2233,"change":2234,"percent_change":1588,"volume":911,"transactions":9,"vwap":2233},"2025-09-19",37.25,36.32,36.329,-0.791,{"date":2236,"open":2237,"high":2238,"low":2239,"close":2238,"change":2240,"percent_change":2241,"volume":1528,"transactions":9,"vwap":2238},"2025-09-18",36.0099983,37.12,36,1.48,4.15,{"date":2243,"open":2244,"high":2245,"low":2246,"close":2246,"change":1157,"percent_change":457,"volume":2247,"transactions":9,"vwap":2246},"2025-09-17",35.85,36.31,35.64,9500,{"date":2249,"open":2250,"high":2251,"low":2252,"close":2253,"change":2254,"percent_change":850,"volume":2028,"transactions":9,"vwap":2253},"2025-09-16",35.718,36.069,35.66,35.72,0.032,{"date":2256,"open":2257,"high":2258,"low":2259,"close":2260,"change":2261,"percent_change":1471,"volume":2262,"transactions":9,"vwap":2260},"2025-09-15",36.2,36.28,35.43,35.688,-0.506,18900,{"date":2264,"open":2265,"high":2266,"low":2267,"close":2267,"change":2268,"percent_change":2269,"volume":2092,"transactions":9,"vwap":2267},"2025-09-12",36.715,36.81,36.194,-0.616,-1.67,{"date":2271,"open":2272,"high":2266,"low":2272,"close":2266,"change":1736,"percent_change":2273,"volume":2274,"transactions":9,"vwap":2266},"2025-09-11",36.21,1.18,16700,{"date":2276,"open":2223,"high":2223,"low":2277,"close":2278,"change":2279,"percent_change":1798,"volume":2220,"transactions":9,"vwap":2278},"2025-09-10",36.099998,36.38,-0.315,{"date":2281,"open":2282,"high":2283,"low":2284,"close":2283,"change":2285,"percent_change":1121,"volume":2286,"transactions":9,"vwap":2283},"2025-09-09",36.63,36.695,36.23,0.115,6800,{"date":2288,"open":2238,"high":2238,"low":2289,"close":2289,"change":2290,"percent_change":2291,"volume":2292,"transactions":9,"vwap":2289},"2025-09-08",36.58,-0.429,-1.16,5200,{"date":2294,"open":2295,"high":2296,"low":2295,"close":2297,"change":2298,"percent_change":2299,"volume":2300,"transactions":9,"vwap":2297},"2025-09-05",36.41,37.11,37.0089989,0.858,2.37,42200,{"date":2302,"open":2303,"high":2304,"low":2305,"close":2306,"change":2307,"percent_change":576,"volume":2308,"transactions":9,"vwap":2306},"2025-09-04",36.080002,36.18,35.5,36.151,-0.012,8000,{"date":2310,"open":2311,"high":2312,"low":2311,"close":2313,"change":2314,"percent_change":2315,"volume":2316,"transactions":9,"vwap":2313},"2025-09-03",35.9,36.625,36.163,0.303,0.84,11300,{"date":2318,"open":2319,"high":2320,"low":2319,"close":2321,"change":2322,"percent_change":2323,"volume":2324,"transactions":9,"vwap":2321},"2025-09-02",34.88,36.0029984,35.86,1.035,2.97,54100,{"date":2326,"open":2327,"high":2328,"low":2329,"close":2330,"change":2331,"percent_change":950,"volume":2332,"transactions":9,"vwap":2330},"2025-08-29",35.12,35.33,34.664,34.825,-0.345,5100,{"date":2334,"open":2335,"high":2252,"low":2336,"close":2337,"change":775,"percent_change":2338,"volume":2339,"transactions":9,"vwap":2337},"2025-08-28",35.3,35.096001,35.17,-0.2,12000,{"date":2341,"open":2342,"high":2335,"low":2342,"close":2343,"change":2344,"percent_change":2345,"volume":2332,"transactions":9,"vwap":2343},"2025-08-27",34.87,35.24,0.263,0.75,{"date":2347,"open":2348,"high":2349,"low":2350,"close":2349,"change":2351,"percent_change":2352,"volume":2353,"transactions":9,"vwap":2349},"2025-08-26",34.55,34.977,34.5,0.607,1.77,4600,{"date":2355,"open":2356,"high":2356,"low":2357,"close":2358,"change":2359,"percent_change":2360,"volume":2361,"transactions":9,"vwap":2358},"2025-08-25",35.27,34.343,34.37,-0.899,-2.55,11800,{"date":2363,"open":2364,"high":2365,"low":2364,"close":2366,"change":498,"percent_change":1836,"volume":2367,"transactions":9,"vwap":2366},"2025-08-22",34.69,35.54,35.269,13200,{"date":2369,"open":2370,"high":2371,"low":2370,"close":2372,"change":2373,"percent_change":2374,"volume":2375,"transactions":9,"vwap":2372},"2025-08-21",33.905,34.53,34.469,0.434,1.28,14500,{"date":2377,"open":2378,"high":2379,"low":2380,"close":2381,"change":2382,"percent_change":1121,"volume":2383,"transactions":9,"vwap":2381},"2025-08-20",33.9,34.099998,33.59,34.035,0.105,5800,{"date":2385,"open":2386,"high":2387,"low":2388,"close":2388,"change":2389,"percent_change":1472,"volume":2390,"transactions":9,"vwap":2388},"2025-08-19",34.41,34.513,33.93,-0.961,3200,{"date":2392,"open":2393,"high":2394,"low":2395,"close":2396,"change":2397,"percent_change":2398,"volume":2399,"transactions":9,"vwap":2396},"2025-08-18",35.060001,35.48,34.885,34.891,-0.154,-0.44,7800,{"date":2401,"open":2402,"high":2403,"low":2404,"close":2405,"change":2406,"percent_change":1835,"volume":2292,"transactions":9,"vwap":2405},"2025-08-15",34.74,35.080002,34.61,35.044998,0.405,{"date":2408,"open":2409,"high":2410,"low":2409,"close":2410,"change":2411,"percent_change":487,"volume":1283,"transactions":9,"vwap":2410},"2025-08-14",34.26,34.64,-0.164,{"date":2413,"open":2414,"high":2415,"low":2414,"close":2416,"change":2417,"percent_change":2418,"volume":2162,"transactions":9,"vwap":2416},"2025-08-13",33.75,34.86,34.804,1.137,3.38,{"date":2420,"open":2421,"high":2422,"low":2421,"close":2423,"change":2424,"percent_change":746,"volume":2190,"transactions":9,"vwap":2423},"2025-08-12",32.98,33.69,33.667,0.908,{"date":2426,"open":2427,"high":2428,"low":2429,"close":2430,"change":2431,"percent_change":427,"volume":2432,"transactions":9,"vwap":2430},"2025-08-11",32.493,32.923,32.48,32.759,0.019,6000,{"date":2434,"open":2435,"high":2435,"low":2436,"close":2437,"change":2438,"percent_change":1594,"volume":2399,"transactions":9,"vwap":2437},"2025-08-08",32.9,32.49,32.74,-0.044,{"date":2440,"open":2441,"high":2441,"low":2442,"close":2443,"change":2444,"percent_change":2445,"volume":2446,"transactions":9,"vwap":2443},"2025-08-07",33.38,32.47,32.784,-0.516,-1.55,7000,{"date":2448,"open":2449,"high":2450,"low":2451,"close":2450,"change":2452,"percent_change":2452,"volume":2453,"transactions":9,"vwap":2450},"2025-08-06",33.18,33.3,32.54,0,7300,{"date":2455,"open":2456,"high":2457,"low":2458,"close":2450,"change":2459,"percent_change":54,"volume":2383,"transactions":9,"vwap":2450},"2025-08-05",33.29,33.598,33.12,0.149,{"date":2461,"open":2462,"high":2463,"low":2464,"close":2463,"change":2465,"percent_change":2466,"volume":2399,"transactions":9,"vwap":2463},"2025-08-04",32.423,33.151,32.351,0.456,1.39,{"date":2468,"open":2469,"high":2470,"low":2469,"close":2471,"change":2472,"percent_change":1297,"volume":2473,"transactions":9,"vwap":2471},"2025-08-01",32.41,32.735,32.695,0.043,4700,{"date":2475,"open":2476,"high":2477,"low":2478,"close":2479,"change":2480,"percent_change":1046,"volume":2481,"transactions":9,"vwap":2479},"2025-07-31",33.23,33.315,32.61,32.652,-0.308,3600,{"date":2483,"open":2484,"high":2485,"low":2435,"close":2486,"change":2487,"percent_change":2488,"volume":2489,"transactions":9,"vwap":2486},"2025-07-30",33.45,33.62,32.96,0.131,0.4,10400,{"date":2491,"open":2492,"high":2492,"low":2493,"close":2494,"change":2495,"percent_change":1216,"volume":2496,"transactions":9,"vwap":2494},"2025-07-29",33.25,32.8,32.829,-0.294,2600,{"date":2498,"open":2499,"high":2500,"low":2501,"close":2501,"change":2502,"percent_change":229,"volume":2176,"transactions":9,"vwap":2501},"2025-07-28",33.48,33.6,33.123,0.008,{"date":2504,"open":2505,"high":2506,"low":2507,"close":2508,"change":2509,"percent_change":1406,"volume":2510,"transactions":9,"vwap":2508},"2025-07-25",33.13,33.35,32.78,33.115,-0.124,5000,{"date":2512,"open":2513,"high":2513,"low":2505,"close":2514,"change":2515,"percent_change":1545,"volume":2516,"transactions":9,"vwap":2514},"2025-07-24",33.44,33.239,-0.191,3100,{"date":2518,"open":2421,"high":2519,"low":2520,"close":2521,"change":2522,"percent_change":2523,"volume":2524,"transactions":9,"vwap":2521},"2025-07-23",33.495,32.745,33.43,0.753,2.3,5300,{"date":2526,"open":2451,"high":2527,"low":2528,"close":2527,"change":2529,"percent_change":2530,"volume":2531,"transactions":9,"vwap":2527},"2025-07-22",32.677,32.5,0.05,0.15,6200,{"date":2533,"open":2476,"high":2476,"low":2534,"close":2535,"change":2536,"percent_change":488,"volume":2537,"transactions":9,"vwap":2535},"2025-07-21",32.538,32.627,-0.222,6100,{"date":2539,"open":2540,"high":2540,"low":2541,"close":2541,"change":2542,"percent_change":2543,"volume":2220,"transactions":9,"vwap":2541},"2025-07-18",33.72,32.849,-0.653,-1.95,{"date":2545,"open":2546,"high":2547,"low":2546,"close":2548,"change":2549,"percent_change":856,"volume":2550,"transactions":9,"vwap":2548},"2025-07-17",33.09,33.64,33.502,0.443,7400,{"date":2552,"open":2553,"high":2554,"low":2429,"close":2554,"change":2555,"percent_change":2556,"volume":2557,"transactions":9,"vwap":2554},"2025-07-16",32.59,33.058998,0.717,2.22,3900,{"date":2559,"open":2458,"high":2458,"low":2560,"close":2561,"change":2562,"percent_change":508,"volume":2563,"transactions":9,"vwap":2561},"2025-07-15",32.213,32.342,-0.738,5400,{"date":2565,"open":2566,"high":2458,"low":2566,"close":2567,"change":498,"percent_change":1897,"volume":2568,"transactions":9,"vwap":2567},"2025-07-14",32.31,33.080002,8400,{"date":2570,"open":2571,"high":2571,"low":2572,"close":2573,"change":2574,"percent_change":1178,"volume":2575,"transactions":9,"vwap":2573},"2025-07-11",32.46,32.26,32.28,-0.435,4300,{"date":2577,"open":2578,"high":2579,"low":2580,"close":2579,"change":2581,"percent_change":1737,"volume":2582,"transactions":9,"vwap":2579},"2025-07-10",32.57,32.715,32.224,0.275,4400,{"date":2584,"open":2585,"high":2586,"low":2585,"close":2586,"change":2587,"percent_change":2588,"volume":2489,"transactions":9,"vwap":2586},"2025-07-09",30.97,32.44,1.797,5.86,{"date":2590,"open":2591,"high":2592,"low":2591,"close":2593,"change":2594,"percent_change":2374,"volume":2595,"transactions":9,"vwap":2593},"2025-07-08",30.4,30.729,30.643,0.386,5900,{"date":2597,"open":2598,"high":2599,"low":2600,"close":2601,"change":2602,"percent_change":2603,"volume":2001,"transactions":9,"vwap":2601},"2025-07-07",30.55,30.63,30.166,30.257,-0.593,-1.92,{"date":2605,"open":2606,"high":2607,"low":2608,"close":2609,"change":1534,"percent_change":812,"volume":2610,"transactions":9,"vwap":2609},"2025-07-03",30.71,30.93,30.6,30.85,2400,{"date":2612,"open":2613,"high":2614,"low":2613,"close":2615,"change":1971,"percent_change":2616,"volume":911,"transactions":9,"vwap":2615},"2025-07-02",30,30.855,30.64,2.34,{"date":2618,"open":2619,"high":2620,"low":2621,"close":2622,"change":1594,"percent_change":2623,"volume":1242,"transactions":9,"vwap":2622},"2025-07-01",30.01,30.049999,29.9,29.94,-0.43,{"date":2625,"open":2626,"high":2627,"low":2628,"close":2629,"change":1186,"percent_change":1950,"volume":2630,"transactions":9,"vwap":2629},"2025-06-30",30.45,30.525,30.059999,30.07,226000,{"date":2632,"open":2599,"high":2633,"low":2634,"close":2635,"change":2636,"percent_change":1216,"volume":2557,"transactions":9,"vwap":2635},"2025-06-27",30.705,30.3,30.35,-0.273,{"date":2638,"open":2639,"high":2640,"low":2634,"close":2640,"change":2641,"percent_change":217,"volume":1304,"transactions":9,"vwap":2640},"2025-06-26",30.446,30.623,0.109,{"date":2643,"open":2644,"high":2644,"low":2645,"close":2646,"change":2647,"percent_change":1325,"volume":1093,"transactions":9,"vwap":2646},"2025-06-25",30.69,30.077,30.514,-0.193,{"date":2649,"open":2650,"high":2651,"low":2650,"close":2652,"change":2653,"percent_change":2654,"volume":1225,"transactions":9,"vwap":2652},"2025-06-24",30.18,30.81,30.707,0.757,2.53,{"date":2656,"open":2657,"high":2658,"low":2659,"close":2660,"change":2661,"percent_change":107,"volume":1242,"transactions":9,"vwap":2660},"2025-06-23",29.82,29.96,29.33,29.95,-0.05,{"date":2663,"open":2664,"high":2664,"low":2665,"close":2613,"change":2666,"percent_change":1754,"volume":2667,"transactions":9,"vwap":2613},"2025-06-20",30.52,29.73,-0.212,18500,{"date":2669,"open":2670,"high":2671,"low":2672,"close":2673,"change":2674,"percent_change":2675,"volume":1600,"transactions":9,"vwap":2673},"2025-06-18",30.23,30.61,30.1,30.212,-0.095,-0.31,{"date":2677,"open":2678,"high":2679,"low":2680,"close":2681,"change":2682,"percent_change":1415,"volume":2183,"transactions":9,"vwap":2681},"2025-06-17",30.51,30.65,30.24,30.307,-0.467,{"date":2684,"open":2598,"high":2685,"low":2598,"close":2686,"change":2687,"percent_change":1045,"volume":2316,"transactions":9,"vwap":2686},"2025-06-16",30.89,30.774,-0.156,{"date":2689,"open":2679,"high":2690,"low":2679,"close":2607,"change":2691,"percent_change":1546,"volume":927,"transactions":9,"vwap":2607},"2025-06-13",31.165,-0.352,{"date":2693,"open":2694,"high":2695,"low":2696,"close":2697,"change":2698,"percent_change":289,"volume":1304,"transactions":9,"vwap":2697},"2025-06-12",31.059999,31.381,30.98,31.282,0.092,{"date":2700,"open":2701,"high":2701,"low":2702,"close":2702,"change":1545,"percent_change":2703,"volume":2704,"transactions":9,"vwap":2702},"2025-06-11",31.98,31.19,-1.79,16500,{"date":2706,"open":2707,"high":2708,"low":2707,"close":2709,"change":1289,"percent_change":1275,"volume":2710,"transactions":9,"vwap":2709},"2025-06-10",31.39,31.91,31.76,58900,{"date":2712,"open":2713,"high":2713,"low":2714,"close":2715,"change":2716,"percent_change":1407,"volume":2717,"transactions":9,"vwap":2715},"2025-06-09",31.95,31.124,31.35,-0.235,8600,{"date":2719,"open":2720,"high":2721,"low":2722,"close":2723,"change":2724,"percent_change":2725,"volume":2726,"transactions":9,"vwap":2723},"2025-06-06",31.51,31.67,31.38,31.585,0.569,1.83,16900,{"date":2728,"open":2729,"high":2730,"low":2731,"close":2732,"change":2733,"percent_change":289,"volume":2734,"transactions":9,"vwap":2732},"2025-06-05",30.91,31.148,30.49,31.016001,0.091,3400,{"date":2736,"open":2585,"high":2737,"low":2738,"close":2739,"change":2740,"percent_change":638,"volume":2741,"transactions":9,"vwap":2739},"2025-06-04",31.2,30.92,30.925,0.081,28200,{"date":2743,"open":2731,"high":2694,"low":2744,"close":2745,"change":2746,"percent_change":2747,"volume":1195,"transactions":9,"vwap":2745},"2025-06-03",30.34,30.844,0.77,2.56,{"date":2749,"open":2750,"high":2751,"low":2752,"close":2751,"change":2753,"percent_change":627,"volume":1250,"transactions":9,"vwap":2751},"2025-06-02",29.53,30.073999,29.23,0.942,{"date":2755,"open":2756,"high":2757,"low":2758,"close":2759,"change":2760,"percent_change":576,"volume":2761,"transactions":9,"vwap":2759},"2025-05-30",28.94,29.17,28.6,29.132,-0.008,4100,{"date":2763,"open":2764,"high":2765,"low":2766,"close":2767,"change":1249,"percent_change":2768,"volume":2769,"transactions":9,"vwap":2767},"2025-05-29",28.36,29.19,28.34,29.14,3.22,12200,{"date":2771,"open":2772,"high":2773,"low":2774,"close":2774,"change":457,"percent_change":1807,"volume":2775,"transactions":9,"vwap":2774},"2025-05-28",28.5,28.57,28.23,15500,{"date":2777,"open":2778,"high":2778,"low":2779,"close":2779,"change":2536,"percent_change":1807,"volume":2028,"transactions":9,"vwap":2779},"2025-05-27",29.11,28.45,{"date":2781,"open":2782,"high":2783,"low":2782,"close":2784,"change":2785,"percent_change":1297,"volume":2220,"transactions":9,"vwap":2784},"2025-05-23",28.14,28.68,28.672,0.037,{"date":2787,"open":2773,"high":2788,"low":2789,"close":2790,"change":2791,"percent_change":2792,"volume":2793,"transactions":9,"vwap":2790},"2025-05-22",28.75,28.456,28.635,-0.035,-0.12,4900,{"date":2795,"open":2796,"high":2797,"low":2798,"close":2799,"change":2800,"percent_change":2801,"volume":2028,"transactions":9,"vwap":2799},"2025-05-21",29.2,29.432,28.46,28.67,-0.783,-2.66,{"date":2803,"open":2804,"high":2805,"low":2806,"close":2807,"change":2808,"percent_change":2299,"volume":2595,"transactions":9,"vwap":2807},"2025-05-20",28.71,29.51,28.64,29.453,0.683,{"date":2810,"open":2811,"high":2812,"low":2811,"close":2813,"change":2814,"percent_change":2195,"volume":2815,"transactions":9,"vwap":2813},"2025-05-19",28.16,28.79,28.77,0.378,12700,{"date":2817,"open":2818,"high":2819,"low":2818,"close":2820,"change":2821,"percent_change":960,"volume":979,"transactions":9,"vwap":2820},"2025-05-16",28,28.435,28.392,0.642,{"date":2823,"open":2824,"high":2825,"low":2824,"close":2825,"change":2826,"percent_change":2827,"volume":1250,"transactions":9,"vwap":2825},"2025-05-15",27.1,27.75,0.514,1.89,{"date":2829,"open":2830,"high":2830,"low":173,"close":2831,"change":2832,"percent_change":2833,"volume":2367,"transactions":9,"vwap":2831},"2025-05-14",27.82,27.236,-0.394,-1.43,{"date":2835,"open":2836,"high":2837,"low":2838,"close":2839,"change":2840,"percent_change":2841,"volume":2375,"transactions":9,"vwap":2839},"2025-05-13",28.44,28.87,27.547,27.63,-0.702,-2.48,{"date":2843,"open":2844,"high":2845,"low":2844,"close":2846,"change":2847,"percent_change":2848,"volume":2308,"transactions":9,"vwap":2846},"2025-05-12",27.67,28.58,28.332,1.022,3.74,{"date":2850,"open":2851,"high":2852,"low":2853,"close":2853,"change":2854,"percent_change":2855,"volume":2856,"transactions":9,"vwap":2853},"2025-05-09",28.245,28.33,27.31,-0.691,-2.47,14300,{"date":2858,"open":2859,"high":2811,"low":2860,"close":2861,"change":2862,"percent_change":2863,"volume":2274,"transactions":9,"vwap":2861},"2025-05-08",27.51,27.040001,28.00099945,0.611,2.23,{"date":2865,"open":2866,"high":2867,"low":2868,"close":2869,"change":2870,"percent_change":218,"volume":2871,"transactions":9,"vwap":2869},"2025-05-07",27.44,27.618,27.030001,27.39,0.17,35900,{"date":2873,"open":2874,"high":2874,"low":2875,"close":2876,"change":2877,"percent_change":2878,"volume":2879,"transactions":9,"vwap":2876},"2025-05-06",29.24,27.195,27.22,-2.32,-7.85,8800,{"date":2881,"open":2882,"high":2883,"low":2884,"close":2885,"change":1406,"percent_change":385,"volume":2361,"transactions":9,"vwap":2885},"2025-05-05",29.57,29.8,29.371,29.54,{"date":2887,"open":2622,"high":2888,"low":2889,"close":2890,"change":2891,"percent_change":117,"volume":2892,"transactions":9,"vwap":2890},"2025-05-02",30.25,29.89,29.91,0.267,9600,{"date":2894,"open":2895,"high":2896,"low":2897,"close":2898,"change":2899,"percent_change":830,"volume":2204,"transactions":9,"vwap":2898},"2025-05-01",29.6,29.777,29.1,29.643,-0.027,{"date":2901,"open":2813,"high":2902,"low":2813,"close":2903,"change":40,"percent_change":2904,"volume":2905,"transactions":9,"vwap":2903},"2025-04-30",29.751,29.67,1.64,23900,{"date":2907,"open":2908,"high":2909,"low":2788,"close":2765,"change":289,"percent_change":170,"volume":2910,"transactions":9,"vwap":2765},"2025-04-29",28.86,29.354,16000,{"date":2912,"open":2913,"high":2897,"low":2913,"close":2914,"change":122,"percent_change":2915,"volume":2361,"transactions":9,"vwap":2914},"2025-04-28",28.66,28.9,1.65,{"date":2917,"open":2918,"high":2779,"low":2918,"close":2919,"change":1157,"percent_change":1186,"volume":2920,"transactions":9,"vwap":2919},"2025-04-25",28.02,28.43,13600,{"date":177,"open":2922,"high":2923,"low":2924,"close":2923,"change":1289,"percent_change":2925,"volume":1616,"transactions":9,"vwap":2923},28.1,28.51,27.98,1.46]