[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BCC":3,"homepage-market-summary":35,"stock-historical-BCC":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"BCC","2026-10-02",{"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},"Boise Cascade Company","NYSE",null,"WHOLESALE-LUMBER & OTHER CONSTRUCTION MATERIALS","Boise Cascade Co is a producer of engineered wood products (EWP) and plywood. The firm operates in two reportable segments, namely Wood Products and Building Materials Distribution. The Wood Products segment manufactures laminated veneer lumber (LVL), I-joists, and laminated beams. In addition, it manufactures structural, appearance, and industrial-grade plywood panels, and ponderosa pine lumber. The Building Materials Distribution segment is engaged in the distribution of various building materials, including oriented strand board (OSB), plywood, and lumber; general line items such as siding, composite decking, doors and millwork, metal products, roofing, and insulation; and EWP, among others. The company generates a majority of its revenue from the Building Material Distribution segment.","7,740","Boise, ID",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},1.2268,0.92,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},74.99,76.55,76.71,73.9,74.7,0.29,0.39,285940.5144,8485,75.1937,91.97,65,416630.9733879442,37,3435,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":159},"success",[38,46,53,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":44,"sparkline":73,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":44,"sparkline":95,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[104,109,114,119,124,129,134,139,144,149,154],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",1.01,199.81,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.06,53.49,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.13,110.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.25,80.53,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.4,62.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":44},"Industrials","XLI",0.78,169.95,{"name":140,"etf":141,"change":142,"price":143,"is_up":44},"Materials","XLB",0.66,48.86,{"name":145,"etf":146,"change":147,"price":148,"is_up":44},"Real Estate","XLRE",0.32,40.81,{"name":150,"etf":151,"change":152,"price":153,"is_up":44},"Utilities","XLU",0.38,39.83,{"name":155,"etf":156,"change":157,"price":158,"is_up":44},"Comm Services","XLC",0.35,110.32,[160,165,169,173],{"ticker":161,"name":162,"price":163,"change":164,"is_up":44},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":166,"name":167,"price":168,"change":94,"is_up":44},"QQQ","Invesco QQQ Trust",749.58,{"ticker":170,"name":171,"price":172,"change":58,"is_up":44},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":174,"name":175,"price":176,"change":72,"is_up":44},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":178,"page":51,"page_size":179,"total_pages":51,"summary":180,"data":186},365,1000,{"period_high":181,"period_low":31,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":20,"start_date":185,"end_date":5},98.2,393452,143609874.320374,-19.39,"2025-04-22",[187,188,197,207,217,228,239,250,261,272,282,293,302,312,322,332,342,352,362,372,381,392,402,410,420,429,440,451,460,471,481,491,502,513,524,535,546,555,564,575,586,596,607,617,627,636,647,657,667,676,687,696,705,715,725,733,742,751,760,768,777,785,794,802,810,818,826,834,841,850,858,866,874,883,891,900,907,913,921,930,937,945,954,963,972,979,988,996,1002,1010,1019,1028,1036,1044,1051,1059,1066,1075,1084,1093,1102,1111,1118,1125,1134,1139,1148,1156,1165,1173,1182,1190,1197,1205,1212,1221,1229,1237,1244,1252,1259,1266,1275,1283,1291,1298,1306,1312,1319,1325,1331,1339,1348,1357,1363,1371,1379,1387,1394,1402,1410,1416,1424,1431,1438,1445,1452,1459,1465,1471,1479,1485,1492,1501,1509,1517,1525,1532,1540,1547,1555,1563,1571,1580,1589,1595,1604,1613,1621,1628,1637,1645,1652,1659,1665,1673,1682,1690,1695,1701,1709,1716,1725,1732,1741,1750,1757,1764,1771,1776,1782,1787,1796,1804,1808,1813,1820,1829,1837,1843,1849,1856,1861,1867,1874,1881,1888,1893,1900,1905,1910,1915,1922,1927,1933,1940,1947,1955,1964,1971,1980,1987,1992,2000,2006,2013,2021,2029,2035,2043,2050,2056,2062,2070,2075,2083,2087,2094,2100,2107,2114,2118,2123,2129,2135,2143,2148,2155,2162,2169,2177,2183,2189,2196,2203,2210,2215,2222,2226,2233,2240,2247,2255,2262,2269,2276,2285,2294,2300,2309,2315,2322,2328,2334,2339,2347,2354,2360,2368,2374,2383,2390,2398,2406,2412,2420,2429,2435,2441,2447,2455,2461,2469,2477,2481,2489,2495,2502,2509,2515,2524,2531,2538,2546,2554,2562,2568,2576,2582,2589,2597,2604,2612,2619,2626,2633,2640,2646,2654,2661,2670,2676,2683,2690,2698,2704,2710,2717,2725,2731,2736,2742,2748,2756,2763,2770,2775,2780,2786,2792,2799,2806,2812,2817,2824,2830,2836,2843,2851,2857,2865,2874,2881,2888,2892,2900,2908,2916,2925,2932,2938,2944,2951,2959,2966],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":189,"open":190,"high":191,"low":192,"close":24,"change":193,"percent_change":164,"volume":194,"transactions":195,"vwap":196},"2026-10-01",74.08,75.15,72.8,0.55,394011.550223,8811,74.4766,{"date":198,"open":199,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-09-30",76.2,74.11,74.15,-1.82,-2.4,421356.593823,7155,74.458,{"date":208,"open":209,"high":22,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-29",76.62,75.06,75.97,-0.62,-0.81,489557.285442,7225,75.8976,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-28",76.35,77.82,75,76.59,-0.55,-0.71,467554.934944,8620,76.7094,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-25",76.01,77.835,75.36,77.14,1.04,1.37,378115.134073,8289,77.1104,{"date":240,"open":241,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-24",77.22,77.8,74.9827,76.1,-1.66,-2.13,269918.029406,7424,75.8746,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-23",78.07,79.305,77.735,77.76,-1.24,-1.57,197976.373265,8014,78.2553,{"date":262,"open":263,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-22",77.26,79.21,76.8325,79,3.34,4.41,327452.41539,10259,78.6537,{"date":273,"open":244,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-21",76.445,74.74,75.66,-0.03,-0.04,330518.099573,8362,75.6963,{"date":283,"open":284,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-18",75.05,75.87,74.27,75.69,0.16,0.21,916511.294475,9654,75.5573,{"date":294,"open":295,"high":296,"low":275,"close":297,"change":298,"percent_change":25,"volume":299,"transactions":300,"vwap":301},"2026-09-17",76.93,77.03,75.53,0.22,313313.563819,8832,75.4588,{"date":303,"open":304,"high":305,"low":306,"close":307,"change":212,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-16",76.28,76.86,74.71,75.31,-0.82,340754.8224,9196,75.5579,{"date":313,"open":314,"high":315,"low":316,"close":317,"change":318,"percent_change":72,"volume":319,"transactions":320,"vwap":321},"2026-09-15",75.47,76.31,74.5,75.93,0.68,357871.642854,9461,75.7525,{"date":323,"open":324,"high":325,"low":324,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-14",74.32,76.025,75.25,-0.19,-0.25,200416.130571,9128,75.351,{"date":333,"open":334,"high":335,"low":336,"close":337,"change":26,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-11",76.26,76.3875,74.86,75.44,0.52,307503.781262,7641,75.4499,{"date":343,"open":344,"high":345,"low":346,"close":284,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-10",75.3,75.445,73.85,-0.88,-1.16,226800.65937,8332,74.6661,{"date":353,"open":354,"high":355,"low":356,"close":317,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-09",76.42,76.99,75.655,-0.93,-1.21,186304.520712,6761,76.057,{"date":363,"open":364,"high":365,"low":366,"close":305,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-08",78.79,78.85,76.75,-2.35,-2.97,227344.786745,9534,77.1494,{"date":373,"open":374,"high":375,"low":374,"close":264,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-04",76.83,80.245,2.09,2.71,244396.875001,7717,79.2249,{"date":382,"open":383,"high":384,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-03",77.69,78.54,75.414,77.12,0.81,1.06,290680.206905,8601,77.0076,{"date":393,"open":394,"high":395,"low":396,"close":315,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-02",75.82,77.74,75.62,0.47,0.62,274423.946823,9372,76.699,{"date":403,"open":366,"high":241,"low":20,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-01",75.84,-2.17,-2.78,383892.146999,8899,75.8515,{"date":411,"open":412,"high":413,"low":366,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-31",78.49,78.75,78.01,-0.74,-0.94,365456.05825,7466,77.7932,{"date":421,"open":422,"high":423,"low":424,"close":413,"change":425,"percent_change":277,"volume":426,"transactions":427,"vwap":428},"2026-08-28",78.89,79.595,77.135,-0.02,243381.116712,7569,78.4155,{"date":430,"open":431,"high":432,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-27",78.99,79.965,78.6106,78.77,-1.17,-1.46,320824.424102,9033,79.0232,{"date":441,"open":442,"high":443,"low":444,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-26",81.16,81.33,79.58,79.94,-1.1,-1.36,194237.70291,7621,80.0521,{"date":452,"open":453,"high":453,"low":454,"close":455,"change":456,"percent_change":436,"volume":457,"transactions":458,"vwap":459},"2026-08-25",82.73,80.255,81.04,-1.2,227141.421178,7215,80.8793,{"date":461,"open":462,"high":463,"low":464,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-24",82.95,83.44,81.53,82.24,-0.23,-0.28,229531.123489,6842,82.304,{"date":472,"open":473,"high":474,"low":464,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-21",82.05,83.23,82.47,0.7,0.86,261150.513743,8189,82.3597,{"date":482,"open":483,"high":484,"low":485,"close":486,"change":447,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-20",80.73,82.18,80,81.77,-1.64,248366.146325,7495,81.5917,{"date":492,"open":493,"high":494,"low":495,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-19",81.61,83.94,81,83.13,2.95,3.68,279389.321638,8396,83.0733,{"date":503,"open":504,"high":505,"low":506,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-18",82.28,82.33,80.07,80.18,-1.76,-2.15,230366.677297,8271,80.7852,{"date":514,"open":515,"high":516,"low":517,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-17",82.38,82.63,81.11,81.94,-1.3,-1.56,268046.467884,6990,81.761,{"date":525,"open":526,"high":527,"low":528,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-14",84.29,84.43,82.8,83.24,-0.89,-1.06,193000.569762,6978,83.2887,{"date":536,"open":537,"high":538,"low":539,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-13",84.88,85.7,83.6925,84.13,-0.12,-0.14,217244.735009,8813,84.1768,{"date":547,"open":548,"high":548,"low":484,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-12",85.46,84.25,-1.28,-1.5,271111.858688,8616,83.9487,{"date":556,"open":557,"high":558,"low":559,"close":560,"change":137,"percent_change":17,"volume":561,"transactions":562,"vwap":563},"2026-08-11",85.11,86.365,84.78,85.53,261206.646651,7318,85.516,{"date":565,"open":566,"high":567,"low":568,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-10",85.56,85.645,84.26,84.75,-1.85,-2.14,227603.386071,8256,84.8278,{"date":576,"open":577,"high":578,"low":579,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-07",84.55,87.82,84.065,86.6,2.34,2.78,325841.746463,10176,86.6244,{"date":587,"open":588,"high":589,"low":590,"close":568,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-06",84.53,84.955,81.65,-0.54,-0.64,470463.958646,13076,84.0346,{"date":597,"open":598,"high":599,"low":600,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-05",84.51,85.6275,82.3634,84.8,-1.69,-1.95,418300.30057,12018,84.7787,{"date":608,"open":609,"high":610,"low":504,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-08-04",82.76,88.4299,86.49,3.46,4.17,687965.542819,17674,86.3585,{"date":618,"open":619,"high":620,"low":619,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-08-03",78.12,83.09,83.03,6.65,8.71,813330.807079,15971,81.7961,{"date":628,"open":629,"high":630,"low":221,"close":631,"change":51,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-31",75.94,76.78,76.38,1.33,302378.283637,7307,76.0773,{"date":637,"open":638,"high":639,"low":640,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-30",77.63,77.685,74.81,75.38,-2.3,-2.96,309806.221497,9477,75.6252,{"date":648,"open":364,"high":649,"low":650,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-29",79.2675,76.635,77.68,-2.7,-3.36,386207.191784,11928,77.759,{"date":658,"open":659,"high":660,"low":659,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-28",79.92,81.8599,80.38,2.16,2.76,301325.694419,9156,80.5923,{"date":668,"open":669,"high":670,"low":671,"close":672,"change":152,"percent_change":58,"volume":673,"transactions":674,"vwap":675},"2026-07-27",78.41,79.76,77.88,78.22,274933.878646,9778,78.3083,{"date":677,"open":678,"high":679,"low":680,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-24",76.46,78.81,76.405,77.84,1.38,1.8,188357.064346,7107,77.8677,{"date":688,"open":689,"high":690,"low":691,"close":678,"change":256,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-23",76.94,77.49,75.45,-1.6,282016.17628,8706,76.2635,{"date":697,"open":698,"high":242,"low":698,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-22",75.13,77.7,3.3,4.44,343644.866525,8735,76.9859,{"date":706,"open":707,"high":708,"low":709,"close":710,"change":551,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-21",75.68,77.83,73.64,74.4,-1.98,510655.90417,11392,74.4004,{"date":716,"open":717,"high":485,"low":718,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":723,"vwap":724},"2026-07-20",77.37,75.78,75.9,-1.29,-1.67,307073.205309,8853,76.3405,{"date":726,"open":727,"high":728,"low":21,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":729},"2026-07-17",80.029999,81.87,77.19,-2.95,-3.68,399000,{"date":734,"open":735,"high":736,"low":737,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":738},"2026-07-16",77.019997,82.07,76.4,80.14,4.15,5.46,874800,{"date":743,"open":744,"high":745,"low":746,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":747},"2026-07-15",74.47,78.2,74.14,75.99,1.9,2.56,534200,{"date":752,"open":753,"high":754,"low":755,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":756},"2026-07-14",75.51,76.13,71.5,74.089996,-0.63,-0.84,1042300,{"date":761,"open":762,"high":763,"low":764,"close":765,"change":766,"percent_change":508,"volume":767,"transactions":9,"vwap":765},"2026-07-13",75.76,77.23,74.235,74.72,-1.34,326600,{"date":769,"open":770,"high":771,"low":772,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-07-10",74.22,77.43,72.050003,76.059998,3.82,5.29,388700,{"date":778,"open":779,"high":780,"low":781,"close":782,"change":783,"percent_change":632,"volume":784,"transactions":9,"vwap":782},"2026-07-09",71.59,72.73,70.99,72.24,0.95,247100,{"date":786,"open":787,"high":788,"low":789,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-07-08",72.18,72.31,70.125,71.29,-2.11,-2.87,456000,{"date":795,"open":796,"high":797,"low":780,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-07-07",75.12,76.255,73.4,-1.88,-2.5,290000,{"date":803,"open":276,"high":804,"low":805,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-07-06",76.115,73.66,75.28,-0.65,-0.86,329500,{"date":811,"open":812,"high":813,"low":814,"close":317,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":317},"2026-07-02",76.019997,77.27,74.26,0.45,0.6,298700,{"date":819,"open":820,"high":821,"low":822,"close":823,"change":509,"percent_change":824,"volume":825,"transactions":9,"vwap":823},"2026-07-01",77.9,78.36,75.42,75.48,-2.77,316300,{"date":827,"open":828,"high":829,"low":830,"close":638,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":638},"2026-06-30",79.66,79.699,77.55,-1.63,-2.06,375200,{"date":835,"open":836,"high":837,"low":838,"close":839,"change":508,"percent_change":405,"volume":840,"transactions":9,"vwap":839},"2026-06-29",79.8,80.26,77.605,79.26,548900,{"date":842,"open":843,"high":844,"low":845,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-06-26",79.42,81.565,79.092003,81.019997,1.26,1.58,1293000,{"date":851,"open":852,"high":853,"low":854,"close":670,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":670},"2026-06-25",77.98,80.62,77.89,2.1,2.7,441300,{"date":859,"open":860,"high":861,"low":772,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-06-24",72.45,77.77,77.66,5.86,8.16,431600,{"date":867,"open":868,"high":869,"low":870,"close":871,"change":415,"percent_change":872,"volume":873,"transactions":9,"vwap":871},"2026-06-23",72.27,73.19,71.695,71.8,-1.02,308800,{"date":875,"open":876,"high":877,"low":878,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-06-22",74.56,74.91,72.44,72.54,-2.12,-2.84,331900,{"date":884,"open":885,"high":773,"low":886,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-06-18",71.58,71.010002,74.66,3.85,5.44,987700,{"date":892,"open":893,"high":894,"low":895,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-06-17",70.84,74.31,70.33,70.81,-0.75,-1.05,415200,{"date":901,"open":902,"high":903,"low":904,"close":905,"change":277,"percent_change":278,"volume":906,"transactions":9,"vwap":905},"2026-06-16",72.13,73.29,71.42,71.56,344100,{"date":908,"open":860,"high":909,"low":910,"close":779,"change":815,"percent_change":911,"volume":912,"transactions":9,"vwap":779},"2026-06-15",73.515,71.375,0.63,363300,{"date":914,"open":915,"high":916,"low":917,"close":918,"change":919,"percent_change":318,"volume":920,"transactions":9,"vwap":918},"2026-06-12",71.54,72.59,70.915,71.14,0.48,318700,{"date":922,"open":923,"high":924,"low":925,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-06-11",68.65,70.72,67.38,70.66,2.35,3.44,447600,{"date":931,"open":893,"high":781,"low":932,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-06-10",68.29,68.31,-1.7,-2.43,328100,{"date":938,"open":939,"high":940,"low":939,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-06-09",68.79,70.85,70.010002,2.04,3,406600,{"date":946,"open":947,"high":948,"low":949,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-06-08",67.63,69.019997,67.433,67.97,-0.11,-0.16,308300,{"date":955,"open":956,"high":957,"low":958,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-06-05",68.37,69.41,67.755,68.080002,-0.4,-0.58,285500,{"date":964,"open":965,"high":966,"low":967,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-06-04",69.98,70.67,68.12,68.48,-0.2,-0.29,448300,{"date":973,"open":974,"high":975,"low":956,"close":976,"change":591,"percent_change":977,"volume":978,"transactions":9,"vwap":976},"2026-06-03",68.4,69.36,68.68,-0.78,362200,{"date":980,"open":981,"high":982,"low":983,"close":984,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-06-02",68.26,70.050003,67.44,69.22,0.89,1.3,429500,{"date":989,"open":948,"high":990,"low":991,"close":992,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2026-06-01",69.575,67.044998,68.33,-1.39,-1.99,357400,{"date":997,"open":998,"high":781,"low":957,"close":999,"change":757,"percent_change":1000,"volume":1001,"transactions":9,"vwap":999},"2026-05-29",70.13,69.72,-0.9,490300,{"date":1003,"open":1004,"high":1005,"low":1006,"close":1007,"change":112,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1007},"2026-05-28",69.68,71.33,68.85,70.35,0.09,308700,{"date":1011,"open":1012,"high":1013,"low":1014,"close":1015,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1015},"2026-05-27",68.96,71.19,68.875,70.29,2.19,3.22,444000,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1024,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2026-05-26",67.48,68.62,67.33,68.099998,0.94,1.4,447900,{"date":1029,"open":1030,"high":959,"low":1031,"close":1032,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1032},"2026-05-22",67.46,66.58,67.16,0.05,0.07,345600,{"date":1037,"open":1038,"high":1039,"low":1040,"close":1041,"change":1042,"percent_change":328,"volume":1043,"transactions":9,"vwap":1041},"2026-05-21",66.57,68.089996,65.41,67.11,-0.17,473000,{"date":1045,"open":1046,"high":1047,"low":31,"close":1048,"change":1049,"percent_change":663,"volume":1050,"transactions":9,"vwap":1048},"2026-05-20",65.56,67.606,67.28,1.81,380000,{"date":1052,"open":1053,"high":1054,"low":1055,"close":1056,"change":246,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1056},"2026-05-19",66.93,67.29,65.31,65.47,-3.15,396800,{"date":1060,"open":1061,"high":933,"low":1061,"close":1062,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1062},"2026-05-18",65.8,67.6,1.61,2.44,406200,{"date":1067,"open":1068,"high":1069,"low":1070,"close":1071,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1071},"2026-05-15",68.9,69.096001,65.91,65.99,-3.41,-4.91,294000,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1080,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1080},"2026-05-14",67.74,70.7,66.71,69.4,2.42,3.61,943800,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1089,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1089},"2026-05-13",67.3,67.89,65.5,66.98,-0.95,-1.4,578200,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1098,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1098},"2026-05-12",69.53,70.23,67.54,67.93,-1.27,-1.84,547000,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1107,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1107},"2026-05-11",70.74,71.53,69.059998,69.2,-1.47,-2.08,546500,{"date":1112,"open":1113,"high":1114,"low":1115,"close":966,"change":1116,"percent_change":792,"volume":1117,"transactions":9,"vwap":966},"2026-05-08",72.77,73.13,70.57,-2.09,340600,{"date":1119,"open":307,"high":1120,"low":1121,"close":1122,"change":1123,"percent_change":994,"volume":1124,"transactions":9,"vwap":1122},"2026-05-07",76.475,72.68,72.76,-1.48,412800,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1130,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1130},"2026-05-06",73.57,75.22,72.34,74.24,2.11,2.93,711600,{"date":1135,"open":317,"high":1136,"low":902,"close":902,"change":1137,"percent_change":643,"volume":1138,"transactions":9,"vwap":902},"2026-05-05",76.66,-2.2,835800,{"date":1140,"open":1141,"high":1142,"low":1143,"close":1144,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1144},"2026-05-04",77.6,78.059998,73.099998,74.33,-3.8,-4.86,993400,{"date":1149,"open":1150,"high":1151,"low":854,"close":1152,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1152},"2026-05-01",79.89,80.41,78.13,-1.14,-1.44,304900,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1161,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1161},"2026-04-30",79.23,79.87,78.205,79.27,0.27,0.34,368000,{"date":1166,"open":1167,"high":1168,"low":1169,"close":266,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":266},"2026-04-29",82.22,83.285,78.84,-3.61,-4.37,443900,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1178,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1178},"2026-04-28",84.32,84.83,82.56,82.61,-1.25,-1.49,233200,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1187,"change":970,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1187},"2026-04-27",84.21,85.87,83.66,83.86,-0.34,270300,{"date":1191,"open":1192,"high":1193,"low":474,"close":1194,"change":1195,"percent_change":26,"volume":1196,"transactions":9,"vwap":1194},"2026-04-24",83.57,84.6,84.15,0.33,199700,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1202,"change":848,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1202},"2026-04-23",82.83,84.38,82.4,83.82,1.92,239100,{"date":1206,"open":1207,"high":1208,"low":1209,"close":465,"change":1210,"percent_change":328,"volume":1211,"transactions":9,"vwap":465},"2026-04-22",83.41,83.72,81.67,-0.21,271900,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1217,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1217},"2026-04-21",84.54,85.495,81.95,82.45,-1.52,-1.81,250900,{"date":1222,"open":1223,"high":1193,"low":1224,"close":1225,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1225},"2026-04-20",82.5,81.78,83.97,0.93,1.12,268800,{"date":1230,"open":1231,"high":1232,"low":1231,"close":1233,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1233},"2026-04-17",80.19,84.17,83.040001,4.24,5.38,342600,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1242,"change":951,"percent_change":542,"volume":1243,"transactions":9,"vwap":1242},"2026-04-16",79.18,79.73,78.5,78.8,202700,{"date":1245,"open":1246,"high":1246,"low":1247,"close":1248,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1248},"2026-04-15",81.36,78.665,78.91,-2.81,-3.44,315200,{"date":1253,"open":518,"high":1254,"low":1255,"close":1256,"change":1257,"percent_change":289,"volume":1258,"transactions":9,"vwap":1256},"2026-04-14",82.91,81.42,81.72,0.17,278600,{"date":1260,"open":1261,"high":1262,"low":821,"close":1263,"change":682,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1263},"2026-04-13",79.67,81.63,81.55,1.72,313000,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1271,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1271},"2026-04-10",80.050003,80.895,79.16,80.17,-0.41,-0.51,306800,{"date":1276,"open":1277,"high":1278,"low":1277,"close":1279,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1279},"2026-04-09",78.72,81.925,80.58,1.35,1.7,322900,{"date":1284,"open":1285,"high":1286,"low":1287,"close":1158,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1158},"2026-04-08",78.325,80.52,78.11,4.52,6.05,424800,{"date":1292,"open":1293,"high":1294,"low":1295,"close":306,"change":1296,"percent_change":986,"volume":1297,"transactions":9,"vwap":306},"2026-04-07",73.2,75.16,73.15,0.96,465200,{"date":1299,"open":1300,"high":1301,"low":1302,"close":1303,"change":193,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1303},"2026-04-06",72.75,74.153,72.099998,73.75,0.75,340800,{"date":1307,"open":1308,"high":1309,"low":1310,"close":1293,"change":799,"percent_change":800,"volume":1311,"transactions":9,"vwap":1293},"2026-04-02",74.040001,75.11,72.080002,412400,{"date":1313,"open":1314,"high":1315,"low":894,"close":1316,"change":1317,"percent_change":872,"volume":1318,"transactions":9,"vwap":1316},"2026-04-01",75.21,76.37,75.080002,-0.77,375800,{"date":1320,"open":773,"high":1321,"low":691,"close":1322,"change":72,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1322},"2026-03-31",78.115,75.85,1.2,345700,{"date":1326,"open":1327,"high":1328,"low":746,"close":1329,"change":338,"percent_change":476,"volume":1330,"transactions":9,"vwap":1329},"2026-03-30",75.41,75.61,74.95,335000,{"date":1332,"open":1333,"high":691,"low":1334,"close":1335,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1335},"2026-03-27",73.67,72.84,74.43,0.14,0.19,296900,{"date":1340,"open":1341,"high":1342,"low":1343,"close":1344,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1344},"2026-03-26",73.97,75.885,73.56,74.29,-0.36,-0.48,285800,{"date":1349,"open":1350,"high":1351,"low":1352,"close":1353,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1353},"2026-03-25",74.87,75.18,73.165,74.65,1.08,1.47,379100,{"date":1358,"open":1359,"high":1360,"low":1359,"close":1127,"change":1361,"percent_change":927,"volume":1362,"transactions":9,"vwap":1127},"2026-03-24",70.47,74.13,1.69,329200,{"date":1364,"open":1104,"high":1365,"low":1366,"close":1367,"change":1368,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1367},"2026-03-23",72.93,69.99,71.88,3.58,5.24,460100,{"date":1372,"open":1373,"high":1374,"low":1375,"close":1376,"change":520,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1376},"2026-03-20",69.75,70.59,67.85,68.3,-2.23,1237900,{"date":1380,"open":1381,"high":1382,"low":1383,"close":1384,"change":711,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1384},"2026-03-19",71.18,71.425,68.63,69.86,-2.76,506500,{"date":1388,"open":1389,"high":1390,"low":1391,"close":1392,"change":78,"percent_change":1123,"volume":1393,"transactions":9,"vwap":1392},"2026-03-18",72.07,72.95,71.34,71.84,369600,{"date":1395,"open":1396,"high":1397,"low":1398,"close":1399,"change":1323,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1399},"2026-03-17",72.69,73.545,72.029999,72.92,1.67,336500,{"date":1403,"open":1404,"high":1405,"low":1406,"close":1407,"change":1264,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1407},"2026-03-16",70.34,72.39,70.225,71.72,2.46,546400,{"date":1411,"open":998,"high":1412,"low":1413,"close":1414,"change":152,"percent_change":193,"volume":1415,"transactions":9,"vwap":1414},"2026-03-13",70.63,69.215,70,631600,{"date":1417,"open":1418,"high":1419,"low":1095,"close":1420,"change":1421,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1420},"2026-03-12",70.76,71.62,69.62,-2.28,-3.17,475400,{"date":1425,"open":1426,"high":1427,"low":1428,"close":1429,"change":592,"percent_change":347,"volume":1430,"transactions":9,"vwap":1429},"2026-03-11",72.49,73.089996,71.65,71.9,578000,{"date":1432,"open":1433,"high":1434,"low":1435,"close":879,"change":603,"percent_change":1436,"volume":1437,"transactions":9,"vwap":879},"2026-03-10",73.48,74.36,72.5,-2.62,704000,{"date":1439,"open":1440,"high":1441,"low":1442,"close":1443,"change":808,"percent_change":1153,"volume":1444,"transactions":9,"vwap":1443},"2026-03-09",73.61,75.75,71.68,74.49,634200,{"date":1446,"open":394,"high":394,"low":1447,"close":1448,"change":1449,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1448},"2026-03-06",73.07,75.35,-1.96,-2.54,403700,{"date":1453,"open":1454,"high":1248,"low":1455,"close":1456,"change":1457,"percent_change":720,"volume":1458,"transactions":9,"vwap":1456},"2026-03-05",77.15,76.56,77.31,-1.01,411700,{"date":1460,"open":365,"high":266,"low":1461,"close":1462,"change":1463,"percent_change":223,"volume":1464,"transactions":9,"vwap":1462},"2026-03-04",77.5,78.32,-0.43,359800,{"date":1466,"open":1467,"high":1468,"low":1469,"close":413,"change":1100,"percent_change":1421,"volume":1470,"transactions":9,"vwap":413},"2026-03-03",77.73,80.072998,76.567,420100,{"date":1472,"open":1473,"high":1474,"low":1475,"close":1476,"change":509,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1476},"2026-03-02",81.39,82.71,80.010002,80.59,-2.6,395100,{"date":1480,"open":1254,"high":1481,"low":1482,"close":1483,"change":1000,"percent_change":78,"volume":1484,"transactions":9,"vwap":1483},"2026-02-27",83.68,80.83,82.74,648100,{"date":1486,"open":1193,"high":1487,"low":1488,"close":1489,"change":1490,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1489},"2026-02-26",84.9,81.099998,83.64,0.02,502600,{"date":1493,"open":1494,"high":1495,"low":1496,"close":1497,"change":1498,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1497},"2026-02-25",87.95,89.53,82.713,83.62,-3.04,-3.51,565400,{"date":1502,"open":1503,"high":1504,"low":1467,"close":1505,"change":1506,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1505},"2026-02-24",79.56,87.6,86.66,6.12,7.6,996600,{"date":1510,"open":1511,"high":1511,"low":1512,"close":1513,"change":1514,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1513},"2026-02-23",81.57,77.040001,80.54,-1.59,-1.94,878700,{"date":1518,"open":1519,"high":1520,"low":1473,"close":1521,"change":1522,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1521},"2026-02-20",84.45,85.23,82.13,-2.25,-2.67,455100,{"date":1526,"open":1527,"high":1528,"low":1202,"close":1200,"change":1529,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1200},"2026-02-19",85.080002,86.35,-1.22,-1.43,293500,{"date":1533,"open":1534,"high":1535,"low":1536,"close":1537,"change":1538,"percent_change":223,"volume":1539,"transactions":9,"vwap":1537},"2026-02-18",86.3,87.77,85.2,85.6,-0.47,277000,{"date":1541,"open":1542,"high":1543,"low":526,"close":1544,"change":1463,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1544},"2026-02-17",86.93,87.029999,86.07,-0.5,422900,{"date":1548,"open":1549,"high":1550,"low":1551,"close":1552,"change":520,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1552},"2026-02-13",88.52,89.12,86.34,86.5,-1.77,406100,{"date":1556,"open":1557,"high":1558,"low":1559,"close":1560,"change":1561,"percent_change":1562,"volume":873,"transactions":9,"vwap":1560},"2026-02-12",88.96,91.099998,87.55,88.059998,-1.35,-1.51,{"date":1564,"open":1565,"high":1566,"low":1567,"close":1568,"change":1569,"percent_change":1345,"volume":1570,"transactions":9,"vwap":1568},"2026-02-11",89.87,90.375,87.81,89.41,-0.32,391100,{"date":1572,"open":1573,"high":1574,"low":1575,"close":1576,"change":1577,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1576},"2026-02-10",90.39,91.25,89.535,89.73,0.71,0.8,381700,{"date":1581,"open":1582,"high":1583,"low":1584,"close":1585,"change":1586,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1585},"2026-02-09",90.8,91,88.88,89.019997,-2.01,-2.21,324100,{"date":1590,"open":1591,"high":30,"low":1550,"close":1592,"change":1593,"percent_change":855,"volume":1594,"transactions":9,"vwap":1592},"2026-02-06",89.2,91.029999,1.87,517800,{"date":1596,"open":1597,"high":1598,"low":1599,"close":1600,"change":1601,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1600},"2026-02-05",90.099998,91.050003,87.69,89.16,-1.07,-1.19,496200,{"date":1605,"open":1606,"high":1607,"low":1608,"close":1609,"change":1610,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1609},"2026-02-04",85.92,90.67,85.74,90.23,5.3,6.24,486200,{"date":1614,"open":1615,"high":1616,"low":853,"close":1617,"change":1618,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1617},"2026-02-03",80.89,86.47,84.93,3.18,3.89,459500,{"date":1622,"open":1623,"high":1624,"low":1625,"close":1626,"change":1025,"percent_change":1627,"volume":767,"transactions":9,"vwap":1626},"2026-02-02",81.47,82.84,80.96,81.75,1.16,{"date":1629,"open":1630,"high":1631,"low":1632,"close":1633,"change":1634,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1633},"2026-01-30",79.78,81.050003,78.635,80.81,0.51,0.64,426200,{"date":1638,"open":1639,"high":1640,"low":1641,"close":1642,"change":223,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1642},"2026-01-29",80.91,81.365,78.7,80.3,-0.68,297200,{"date":1646,"open":486,"high":1647,"low":1648,"close":1649,"change":530,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1649},"2026-01-28",83.12,80.025002,80.85,-1.09,321300,{"date":1653,"open":1654,"high":1655,"low":1656,"close":1657,"change":245,"percent_change":994,"volume":1658,"transactions":9,"vwap":1657},"2026-01-27",82.51,82.75,81.040001,81.74,246500,{"date":1660,"open":1661,"high":1661,"low":1662,"close":1663,"change":357,"percent_change":446,"volume":1664,"transactions":9,"vwap":1663},"2026-01-26",84.31,82.23,83.4,351800,{"date":1666,"open":1667,"high":1667,"low":1668,"close":1669,"change":1670,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1669},"2026-01-23",85.040001,83.5,84.33,-1.18,-1.38,211400,{"date":1674,"open":1675,"high":1676,"low":1677,"close":1678,"change":1679,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1678},"2026-01-22",85.72,86.72,84.4,85.51,0.5,0.59,440600,{"date":1683,"open":1684,"high":1685,"low":1686,"close":1687,"change":65,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1687},"2026-01-21",84.39,86.67,83.77,85.010002,1.42,484100,{"date":1691,"open":1192,"high":1692,"low":1693,"close":1202,"change":602,"percent_change":711,"volume":1694,"transactions":9,"vwap":1202},"2026-01-20",84.37,82.68,259100,{"date":1696,"open":1697,"high":1698,"low":569,"close":1678,"change":1699,"percent_change":347,"volume":1700,"transactions":9,"vwap":1678},"2026-01-16",85.62,86.68,-0.76,360800,{"date":1702,"open":569,"high":1703,"low":1704,"close":1705,"change":1706,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1705},"2026-01-15",87.16,84.561,86.27,2.22,2.64,449500,{"date":1710,"open":1711,"high":1712,"low":1711,"close":1713,"change":1714,"percent_change":289,"volume":1715,"transactions":9,"vwap":1713},"2026-01-14",83.39,86.059998,84.050003,0.18,420900,{"date":1717,"open":1718,"high":1719,"low":1720,"close":1721,"change":1722,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1721},"2026-01-13",82.64,84.074997,82.125,83.87,0.91,1.1,345900,{"date":1726,"open":1727,"high":549,"low":1728,"close":1729,"change":1730,"percent_change":951,"volume":1731,"transactions":9,"vwap":1729},"2026-01-12",82.41,81.91,82.96,-0.09,354000,{"date":1733,"open":1734,"high":1735,"low":1736,"close":1737,"change":1738,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1737},"2026-01-09",79.24,83.37,78.48,83.050003,5.02,6.43,587300,{"date":1742,"open":1743,"high":1744,"low":1745,"close":1746,"change":1747,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1746},"2026-01-08",73,79.515,72.86,78.029999,4.56,6.21,292100,{"date":1751,"open":717,"high":671,"low":1752,"close":1753,"change":1754,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1753},"2026-01-07",73.017998,73.47,-3.47,-4.51,316700,{"date":1758,"open":1759,"high":1760,"low":1761,"close":689,"change":87,"percent_change":1762,"volume":1763,"transactions":9,"vwap":689},"2026-01-06",75.91,77.385,74.97,1.77,509300,{"date":1765,"open":1766,"high":671,"low":1114,"close":1767,"change":1768,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1767},"2026-01-05",73.26,75.6,1.48,2,468400,{"date":1772,"open":1773,"high":24,"low":1743,"close":1774,"change":338,"percent_change":1577,"volume":1775,"transactions":9,"vwap":1774},"2026-01-02",73.68,74.12,257900,{"date":1777,"open":1778,"high":286,"low":1300,"close":1779,"change":327,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1779},"2025-12-31",73.59,73.6,-0.26,287700,{"date":1783,"open":286,"high":20,"low":805,"close":1784,"change":415,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1784},"2025-12-30",73.79,-0.99,187800,{"date":1788,"open":1789,"high":1790,"low":1791,"close":1792,"change":1793,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1792},"2025-12-29",75.29,75.7,73.99,74.53,-0.6,-0.8,257100,{"date":1797,"open":1798,"high":1799,"low":1800,"close":698,"change":1801,"percent_change":1802,"volume":1803,"transactions":9,"vwap":698},"2025-12-26",74.48,75.34,73.895,0.42,0.56,182200,{"date":1805,"open":1766,"high":221,"low":1766,"close":306,"change":1768,"percent_change":1806,"volume":1807,"transactions":9,"vwap":306},"2025-12-24",2.02,192200,{"date":1809,"open":814,"high":814,"low":1365,"close":1810,"change":1811,"percent_change":1561,"volume":1812,"transactions":9,"vwap":1810},"2025-12-23",73.23,-1,266000,{"date":1814,"open":1815,"high":337,"low":1816,"close":1817,"change":591,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1817},"2025-12-22",74.51,73.72,74.23,-0.72,325400,{"date":1821,"open":1822,"high":1823,"low":1824,"close":1825,"change":1826,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1825},"2025-12-19",76.76,77,74.105,74.77,-2.93,-3.77,1136300,{"date":1830,"open":1831,"high":1832,"low":1833,"close":699,"change":1834,"percent_change":1835,"volume":1836,"transactions":9,"vwap":699},"2025-12-18",76.91,78.15,76.36,1.41,1.85,560200,{"date":1838,"open":1839,"high":1840,"low":1839,"close":1841,"change":815,"percent_change":1680,"volume":1842,"transactions":9,"vwap":1841},"2025-12-17",75.07,77.29,76.29,417300,{"date":1844,"open":1845,"high":1846,"low":1847,"close":404,"change":1634,"percent_change":318,"volume":1848,"transactions":9,"vwap":404},"2025-12-16",75.63,77.059998,75.5,651400,{"date":1850,"open":1851,"high":1851,"low":1852,"close":1853,"change":1670,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1853},"2025-12-15",76.97,75.089996,75.33,-1.54,595700,{"date":1857,"open":1822,"high":1760,"low":1858,"close":1859,"change":127,"percent_change":1195,"volume":1860,"transactions":9,"vwap":1859},"2025-12-12",76,76.51,647200,{"date":1862,"open":1863,"high":1864,"low":1441,"close":334,"change":897,"percent_change":1865,"volume":1866,"transactions":9,"vwap":334},"2025-12-11",77.4,78.96,-0.97,671600,{"date":1868,"open":1869,"high":669,"low":1869,"close":1870,"change":1871,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1870},"2025-12-10",71.76,77.010002,5.01,6.96,666900,{"date":1875,"open":1876,"high":1877,"low":1878,"close":1879,"change":1337,"percent_change":1880,"volume":732,"transactions":9,"vwap":1879},"2025-12-09",71.38,72.51,71.13,72,0.26,{"date":1882,"open":1883,"high":1884,"low":1885,"close":1886,"change":256,"percent_change":934,"volume":1887,"transactions":9,"vwap":1886},"2025-12-08",73.050003,73.5,71.75,71.81,437200,{"date":1889,"open":1890,"high":1891,"low":192,"close":1883,"change":358,"percent_change":831,"volume":1892,"transactions":9,"vwap":1883},"2025-12-05",72.97,74.82,466300,{"date":1894,"open":1895,"high":1896,"low":1897,"close":814,"change":642,"percent_change":1898,"volume":1899,"transactions":9,"vwap":814},"2025-12-04",76.61,76.895,73.96,-3,360300,{"date":1901,"open":796,"high":1902,"low":796,"close":1455,"change":235,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1455},"2025-12-03",77.46,1.82,400600,{"date":1906,"open":1853,"high":1907,"low":805,"close":1908,"change":112,"percent_change":1909,"volume":899,"transactions":9,"vwap":1908},"2025-12-02",75.73,75.19,0.08,{"date":1911,"open":1798,"high":1912,"low":1798,"close":698,"change":1913,"percent_change":436,"volume":1914,"transactions":9,"vwap":698},"2025-12-01",76.49,-1.11,462100,{"date":1916,"open":287,"high":1917,"low":1918,"close":1919,"change":1634,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1919},"2025-11-28",76.84,75.165,76.24,0.67,232300,{"date":1923,"open":1924,"high":1925,"low":1924,"close":1907,"change":25,"percent_change":152,"volume":1926,"transactions":9,"vwap":1907},"2025-11-26",73.89,76.7,557700,{"date":1928,"open":1929,"high":396,"low":755,"close":337,"change":1930,"percent_change":1931,"volume":1932,"transactions":9,"vwap":337},"2025-11-25",72.010002,4.4,6.19,489000,{"date":1934,"open":1935,"high":1936,"low":1937,"close":1938,"change":758,"percent_change":435,"volume":1939,"transactions":9,"vwap":1938},"2025-11-24",71.080002,71.93,70.25,71.040001,518200,{"date":1941,"open":1942,"high":1943,"low":1942,"close":1367,"change":1944,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1367},"2025-11-21",69.63,73.22,3.02,4.39,557100,{"date":1948,"open":1949,"high":1950,"low":1951,"close":1952,"change":1953,"percent_change":1064,"volume":1954,"transactions":9,"vwap":1952},"2025-11-20",67.7,69.47,67.35,68.86,1.64,536600,{"date":1956,"open":1957,"high":1958,"low":1959,"close":1960,"change":1961,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1960},"2025-11-19",66.13,67.56,65.14,67.22,1.15,1.74,482200,{"date":1965,"open":1966,"high":1967,"low":1968,"close":1969,"change":961,"percent_change":1970,"volume":1164,"transactions":9,"vwap":1969},"2025-11-18",66.38,67.07,65.77,66.07,-0.87,{"date":1972,"open":1973,"high":1974,"low":1975,"close":1976,"change":1977,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1976},"2025-11-17",68.7,68.98,66.455,66.65,-2.39,-3.46,427900,{"date":1981,"open":1982,"high":1983,"low":1984,"close":1985,"change":542,"percent_change":969,"volume":1986,"transactions":9,"vwap":1985},"2025-11-14",69.19,69.67,68.445,69.040001,402500,{"date":1988,"open":1414,"high":1989,"low":1068,"close":1990,"change":446,"percent_change":257,"volume":1991,"transactions":9,"vwap":1990},"2025-11-13",71.029999,69.18,597400,{"date":1993,"open":1994,"high":1995,"low":1996,"close":1997,"change":1998,"percent_change":1226,"volume":1999,"transactions":9,"vwap":1997},"2025-11-12",69.43,70.91,68.73,70.28,0.65,423900,{"date":2001,"open":2002,"high":2003,"low":2004,"close":1942,"change":969,"percent_change":970,"volume":2005,"transactions":9,"vwap":1942},"2025-11-11",70.3,71.99,69.31,404200,{"date":2007,"open":2008,"high":2008,"low":2009,"close":2010,"change":213,"percent_change":2011,"volume":2012,"transactions":9,"vwap":2010},"2025-11-10",70.58,68.76,69.83,-1.15,443500,{"date":2014,"open":2015,"high":2016,"low":2017,"close":2018,"change":1730,"percent_change":2019,"volume":2020,"transactions":9,"vwap":2018},"2025-11-07",70.49,71.92,69.78,70.64,-0.13,439000,{"date":2022,"open":2023,"high":2024,"low":2025,"close":2026,"change":807,"percent_change":2027,"volume":2028,"transactions":9,"vwap":2026},"2025-11-06",70.75,71.195,70.12,70.73,-0.91,398500,{"date":2030,"open":2031,"high":1365,"low":2032,"close":1876,"change":2033,"percent_change":682,"volume":2034,"transactions":9,"vwap":1876},"2025-11-05",71.41,70.635,0.97,600200,{"date":2036,"open":2003,"high":2037,"low":2038,"close":2039,"change":2040,"percent_change":2041,"volume":2042,"transactions":9,"vwap":2039},"2025-11-04",73.28,67.923,70.41,2.07,3.03,1188800,{"date":2044,"open":1373,"high":2045,"low":2046,"close":2047,"change":509,"percent_change":2048,"volume":2049,"transactions":9,"vwap":2047},"2025-11-03",70.267,65.62,68.34,-3.05,905900,{"date":2051,"open":1428,"high":1428,"low":2052,"close":2015,"change":2053,"percent_change":2054,"volume":2055,"transactions":9,"vwap":2015},"2025-10-31",69.11,1.31,1.89,470400,{"date":2057,"open":2058,"high":2059,"low":2060,"close":1990,"change":2011,"percent_change":487,"volume":2061,"transactions":9,"vwap":1990},"2025-10-30",69.89,71.035004,69.12,274700,{"date":2063,"open":2064,"high":2065,"low":2066,"close":895,"change":2067,"percent_change":2068,"volume":2069,"transactions":9,"vwap":895},"2025-10-29",71.77,72.235,69.727,-2.04,-2.82,344700,{"date":2071,"open":2072,"high":1743,"low":1078,"close":2073,"change":807,"percent_change":530,"volume":2074,"transactions":9,"vwap":2073},"2025-10-28",72.23,72.37,369800,{"date":2076,"open":2077,"high":1127,"low":2078,"close":2079,"change":2080,"percent_change":2081,"volume":2082,"transactions":9,"vwap":2079},"2025-10-27",73.27,71.97,73.019997,-0.07,-0.1,322800,{"date":2084,"open":1766,"high":316,"low":1435,"close":1427,"change":1227,"percent_change":2085,"volume":2086,"transactions":9,"vwap":1427},"2025-10-24",1.56,394300,{"date":2088,"open":2089,"high":2090,"low":966,"close":2078,"change":2091,"percent_change":2092,"volume":2093,"transactions":9,"vwap":2078},"2025-10-23",70.97,72.12,0.99,1.39,357800,{"date":2095,"open":2096,"high":2096,"low":924,"close":2097,"change":799,"percent_change":2098,"volume":2099,"transactions":9,"vwap":2097},"2025-10-22",73.16,70.98,-2.58,283300,{"date":2101,"open":2102,"high":2103,"low":926,"close":1745,"change":2104,"percent_change":2105,"volume":2106,"transactions":9,"vwap":1745},"2025-10-21",70.89,73.46,1.86,2.62,369400,{"date":2108,"open":2109,"high":2110,"low":2111,"close":2112,"change":277,"percent_change":278,"volume":2113,"transactions":9,"vwap":2112},"2025-10-20",71.4,71.756,70.54,71,330600,{"date":2115,"open":2116,"high":2117,"low":1414,"close":1989,"change":1337,"percent_change":1162,"volume":1362,"transactions":9,"vwap":1989},"2025-10-17",71.050003,72.4,{"date":2119,"open":2120,"high":2121,"low":2015,"close":893,"change":692,"percent_change":1587,"volume":2122,"transactions":9,"vwap":893},"2025-10-16",72.22,72.32,341700,{"date":2124,"open":1308,"high":2125,"low":878,"close":878,"change":2126,"percent_change":2127,"volume":2128,"transactions":9,"vwap":878},"2025-10-15",75.010002,-1.68,-2.27,288900,{"date":2130,"open":2131,"high":1798,"low":2132,"close":1774,"change":942,"percent_change":2133,"volume":2134,"transactions":9,"vwap":1774},"2025-10-14",71.47,70.848,2.83,557300,{"date":2136,"open":2137,"high":2138,"low":2139,"close":1310,"change":2140,"percent_change":2141,"volume":2142,"transactions":9,"vwap":1310},"2025-10-13",72.47,73.604,71.61,-0.24,-0.33,375000,{"date":2144,"open":2145,"high":2146,"low":2072,"close":2121,"change":257,"percent_change":880,"volume":2147,"transactions":9,"vwap":2121},"2025-10-10",74.6,74.62,452100,{"date":2149,"open":1847,"high":2150,"low":2151,"close":1924,"change":2152,"percent_change":2153,"volume":2154,"transactions":9,"vwap":1924},"2025-10-09",75.725,73.8,-2.53,-3.31,456300,{"date":2156,"open":2157,"high":2158,"low":2159,"close":354,"change":748,"percent_change":2160,"volume":2161,"transactions":9,"vwap":354},"2025-10-08",75.059998,76.47,74.19,2.55,237900,{"date":2163,"open":221,"high":2164,"low":2165,"close":2166,"change":2167,"percent_change":347,"volume":2168,"transactions":9,"vwap":2166},"2025-10-07",76.815,74.18,74.52,-0.66,588000,{"date":2170,"open":2171,"high":2172,"low":2173,"close":1351,"change":2174,"percent_change":2175,"volume":2176,"transactions":9,"vwap":1351},"2025-10-06",77.81,77.85,74.9,-2.45,-3.16,368600,{"date":2178,"open":821,"high":2179,"low":2180,"close":638,"change":1272,"percent_change":2181,"volume":2182,"transactions":9,"vwap":638},"2025-10-03",79.33,77.52,-0.53,444600,{"date":2184,"open":233,"high":1462,"low":2185,"close":2186,"change":142,"percent_change":2187,"volume":2188,"transactions":9,"vwap":2186},"2025-10-02",76.705,78.040001,0.85,235100,{"date":2190,"open":2191,"high":2192,"low":2193,"close":2194,"change":112,"percent_change":1909,"volume":2195,"transactions":9,"vwap":2194},"2025-10-01",77.64,79.375,76.765,77.38,252600,{"date":2197,"open":2198,"high":2199,"low":2200,"close":2201,"change":1577,"percent_change":1226,"volume":2202,"transactions":9,"vwap":2201},"2025-09-30",76.52,77.33,75.95,77.32,210600,{"date":2204,"open":2205,"high":2206,"low":2207,"close":1895,"change":591,"percent_change":2208,"volume":2209,"transactions":9,"vwap":1895},"2025-09-29",77.34,77.45,75.945,-0.7,305400,{"date":2211,"open":2212,"high":1141,"low":2213,"close":1454,"change":1679,"percent_change":1998,"volume":2214,"transactions":9,"vwap":1454},"2025-09-26",76.8,76.515,294400,{"date":2216,"open":2217,"high":2218,"low":2219,"close":2220,"change":78,"percent_change":993,"volume":2221,"transactions":9,"vwap":2220},"2025-09-25",77.3,77.885,76.21,76.65,269700,{"date":2223,"open":2224,"high":836,"low":1141,"close":1467,"change":256,"percent_change":257,"volume":2225,"transactions":9,"vwap":1467},"2025-09-24",78.65,359300,{"date":2227,"open":2228,"high":495,"low":2229,"close":2230,"change":1538,"percent_change":2231,"volume":2232,"transactions":9,"vwap":2230},"2025-09-23",79.99,78.475,78.97,-0.59,307500,{"date":2234,"open":2235,"high":2236,"low":2237,"close":2238,"change":277,"percent_change":278,"volume":2239,"transactions":9,"vwap":2238},"2025-09-22",79.69,80.325,78.442,79.44,581900,{"date":2241,"open":2242,"high":2242,"low":1161,"close":2243,"change":2244,"percent_change":2245,"volume":2246,"transactions":9,"vwap":2243},"2025-09-19",81.34,79.47,-2.05,-2.51,796600,{"date":2248,"open":2249,"high":2250,"low":2251,"close":2252,"change":388,"percent_change":2253,"volume":2254,"transactions":9,"vwap":2252},"2025-09-18",81.23,82.17,80.46,81.52,1.32,342900,{"date":2256,"open":2257,"high":1536,"low":2258,"close":2251,"change":2259,"percent_change":2260,"volume":2261,"transactions":9,"vwap":2251},"2025-09-17",82.85,80.15,-1.93,-2.34,471600,{"date":2263,"open":1192,"high":1193,"low":2264,"close":2265,"change":2266,"percent_change":2267,"volume":2268,"transactions":9,"vwap":2265},"2025-09-16",81.15,82.39,-2.73,-3.21,488400,{"date":2270,"open":2271,"high":2271,"low":2272,"close":2273,"change":2274,"percent_change":807,"volume":2275,"transactions":9,"vwap":2273},"2025-09-15",86.16,84.554,85.12,-0.56,254600,{"date":2277,"open":2278,"high":2279,"low":2280,"close":2281,"change":2282,"percent_change":2283,"volume":2284,"transactions":9,"vwap":2281},"2025-09-12",88.19,88.495,85.14,85.68,-3.33,-3.74,227500,{"date":2286,"open":2287,"high":2288,"low":2289,"close":2290,"change":2291,"percent_change":2292,"volume":2293,"transactions":9,"vwap":2290},"2025-09-11",86.51,89.059998,86.185,89.010002,3.14,3.66,333500,{"date":2295,"open":2280,"high":2296,"low":2297,"close":1185,"change":2298,"percent_change":318,"volume":2299,"transactions":9,"vwap":1185},"2025-09-10",86.45,85.118,0.58,405700,{"date":2301,"open":2302,"high":2303,"low":2304,"close":2305,"change":2306,"percent_change":2307,"volume":2308,"transactions":9,"vwap":2305},"2025-09-09",88.15,88.93,84.59,85.29,-3.73,-4.19,364600,{"date":2310,"open":2311,"high":2312,"low":2313,"close":1585,"change":1811,"percent_change":1913,"volume":2314,"transactions":9,"vwap":1585},"2025-09-08",89.91,90.019997,87.88,291000,{"date":2316,"open":2317,"high":2318,"low":2317,"close":2312,"change":2319,"percent_change":2320,"volume":2321,"transactions":9,"vwap":2312},"2025-09-05",88.23,90.54,2.79,3.2,299600,{"date":2323,"open":601,"high":2324,"low":1200,"close":2324,"change":2325,"percent_change":2326,"volume":2327,"transactions":9,"vwap":2324},"2025-09-04",87.23,3.26,3.88,270800,{"date":2329,"open":2330,"high":2331,"low":2332,"close":1225,"change":1219,"percent_change":791,"volume":2333,"transactions":9,"vwap":1225},"2025-09-03",84.95,85.97,83.855,240600,{"date":2335,"open":2336,"high":2337,"low":559,"close":2336,"change":1529,"percent_change":1091,"volume":2338,"transactions":9,"vwap":2336},"2025-09-02",85.78,86.555,241900,{"date":2340,"open":2341,"high":2342,"low":1705,"close":2343,"change":2344,"percent_change":2345,"volume":2346,"transactions":9,"vwap":2343},"2025-08-29",87.7,88.18,87,-0.27,-0.31,218100,{"date":2348,"open":2349,"high":2350,"low":2351,"close":2352,"change":977,"percent_change":530,"volume":2353,"transactions":9,"vwap":2352},"2025-08-28",88.57,89.099998,86.019997,87.27,249900,{"date":2355,"open":2356,"high":2357,"low":2358,"close":2359,"change":1794,"percent_change":1000,"volume":2293,"transactions":9,"vwap":2359},"2025-08-27",88.22,90.029999,87.395,88.050003,{"date":2361,"open":1495,"high":2362,"low":2363,"close":2364,"change":2365,"percent_change":2366,"volume":2367,"transactions":9,"vwap":2364},"2025-08-26",90.73,88.76,88.85,-1.13,-1.26,360400,{"date":2369,"open":2370,"high":1598,"low":2371,"close":2372,"change":256,"percent_change":447,"volume":2373,"transactions":9,"vwap":2372},"2025-08-25",90.12,89.26,89.98,292000,{"date":2375,"open":2376,"high":2377,"low":2378,"close":2379,"change":2380,"percent_change":2381,"volume":2382,"transactions":9,"vwap":2379},"2025-08-22",85.52,91.565,84.99,91.22,6.55,7.74,500700,{"date":2384,"open":2385,"high":2386,"low":2387,"close":2388,"change":1257,"percent_change":2389,"volume":995,"transactions":9,"vwap":2388},"2025-08-21",84.019997,85.165,83.25,84.67,0.2,{"date":2391,"open":2392,"high":2393,"low":526,"close":2394,"change":2395,"percent_change":2396,"volume":2397,"transactions":9,"vwap":2394},"2025-08-20",87.61,88.135,84.5,-3.56,-4.04,353000,{"date":2399,"open":2400,"high":2401,"low":2402,"close":1560,"change":2403,"percent_change":2404,"volume":2405,"transactions":9,"vwap":1560},"2025-08-19",85.54,88.7,84.66,3.42,4.04,343800,{"date":2407,"open":2408,"high":2409,"low":1193,"close":2410,"change":1561,"percent_change":257,"volume":2411,"transactions":9,"vwap":2410},"2025-08-18",86.050003,86.255,84.64,248300,{"date":2413,"open":2414,"high":2415,"low":2416,"close":2417,"change":757,"percent_change":2418,"volume":2419,"transactions":9,"vwap":2417},"2025-08-15",87.24,87.34,85.96,85.99,-0.73,807900,{"date":2421,"open":2422,"high":2423,"low":2424,"close":2425,"change":2426,"percent_change":2427,"volume":2428,"transactions":9,"vwap":2425},"2025-08-14",85.79,87.31,84.97,86.62,-1.53,-1.74,357700,{"date":2430,"open":1519,"high":2431,"low":2432,"close":2302,"change":1619,"percent_change":2433,"volume":2434,"transactions":9,"vwap":2302},"2025-08-13",88.42,84.3,4.62,361300,{"date":2436,"open":1473,"high":2410,"low":2437,"close":568,"change":2438,"percent_change":2439,"volume":2440,"transactions":9,"vwap":568},"2025-08-12",81.296,3.52,4.36,313100,{"date":2442,"open":2443,"high":2444,"low":1475,"close":2445,"change":1561,"percent_change":487,"volume":2446,"transactions":9,"vwap":2445},"2025-08-11",82,82.44,80.74,312500,{"date":2448,"open":2449,"high":2450,"low":2451,"close":2452,"change":446,"percent_change":2453,"volume":2454,"transactions":9,"vwap":2452},"2025-08-08",83.19,83.525,81.84,82.089996,-1.32,337800,{"date":2456,"open":2457,"high":2458,"low":2459,"close":2449,"change":1162,"percent_change":1195,"volume":2460,"transactions":9,"vwap":2449},"2025-08-07",83.15,84.16,82.81,376400,{"date":2462,"open":2463,"high":2464,"low":516,"close":2465,"change":2466,"percent_change":2467,"volume":2468,"transactions":9,"vwap":2465},"2025-08-06",85.69,86.23,82.92,-3.85,-4.44,550500,{"date":2470,"open":2471,"high":2472,"low":1642,"close":2473,"change":2474,"percent_change":2475,"volume":2476,"transactions":9,"vwap":2473},"2025-08-05",82.31,87.86,86.77,4.06,4.91,854300,{"date":2478,"open":1663,"high":1208,"low":2479,"close":1474,"change":592,"percent_change":1317,"volume":2480,"transactions":9,"vwap":1474},"2025-08-04",82.040001,456600,{"date":2482,"open":2483,"high":2484,"low":2485,"close":2486,"change":2487,"percent_change":223,"volume":2488,"transactions":9,"vwap":2486},"2025-08-01",84.14,84.36,81.89,83.35,-0.46,365400,{"date":2490,"open":2491,"high":2402,"low":2492,"close":2493,"change":78,"percent_change":1099,"volume":2494,"transactions":9,"vwap":2493},"2025-07-31",84,83.14,83.81,300200,{"date":2496,"open":1698,"high":2497,"low":2498,"close":2499,"change":1179,"percent_change":2500,"volume":2501,"transactions":9,"vwap":2499},"2025-07-30",86.92,84.099998,84.89,-1.45,313800,{"date":2503,"open":2423,"high":2504,"low":2505,"close":2506,"change":1793,"percent_change":2507,"volume":2508,"transactions":9,"vwap":2506},"2025-07-29",87.655,85.395,86.14,-0.69,254500,{"date":2510,"open":2341,"high":2511,"low":2512,"close":2513,"change":1091,"percent_change":1514,"volume":2514,"transactions":9,"vwap":2513},"2025-07-28",88.535,86.511,86.74,331400,{"date":2516,"open":2517,"high":2518,"low":2519,"close":2520,"change":2521,"percent_change":2522,"volume":2523,"transactions":9,"vwap":2520},"2025-07-25",86.99,88.17,86.43,88.14,1.71,1.98,331600,{"date":2525,"open":2526,"high":2527,"low":2528,"close":2519,"change":2529,"percent_change":405,"volume":2530,"transactions":9,"vwap":2519},"2025-07-24",87.9,88.084999,86.010002,-1.92,297800,{"date":2532,"open":2533,"high":2534,"low":2535,"close":2536,"change":1323,"percent_change":682,"volume":2537,"transactions":9,"vwap":2536},"2025-07-23",88.39,89.305,87.29,88.35,349900,{"date":2539,"open":2540,"high":2541,"low":2542,"close":2543,"change":2544,"percent_change":2439,"volume":2545,"transactions":9,"vwap":2543},"2025-07-22",83.91,87.58,83.089996,87.15,3.64,427200,{"date":2547,"open":2388,"high":2548,"low":2549,"close":2550,"change":2551,"percent_change":2552,"volume":2553,"transactions":9,"vwap":2550},"2025-07-21",85.63,83.45,83.51,-0.38,-0.45,343600,{"date":2555,"open":2556,"high":2556,"low":2557,"close":2558,"change":2559,"percent_change":2560,"volume":2561,"transactions":9,"vwap":2558},"2025-07-18",86.21,83.46,83.89,-2.83,-3.26,461000,{"date":2563,"open":2564,"high":2565,"low":2566,"close":1676,"change":816,"percent_change":476,"volume":2567,"transactions":9,"vwap":1676},"2025-07-17",86.13,87.38,85.83,333700,{"date":2569,"open":2570,"high":2571,"low":2572,"close":2573,"change":2019,"percent_change":2574,"volume":2575,"transactions":9,"vwap":2573},"2025-07-16",86.57,87.044998,85,86.12,-0.15,267600,{"date":2577,"open":2578,"high":2318,"low":2564,"close":2579,"change":2153,"percent_change":2580,"volume":2581,"transactions":9,"vwap":2579},"2025-07-15",90.17,86.25,-3.7,346000,{"date":2583,"open":2584,"high":2585,"low":2586,"close":2587,"change":692,"percent_change":508,"volume":2588,"transactions":9,"vwap":2587},"2025-07-14",91.32,91.405,88.91,89.56,317700,{"date":2590,"open":2591,"high":2592,"low":2593,"close":2594,"change":2595,"percent_change":1522,"volume":2596,"transactions":9,"vwap":2594},"2025-07-11",91.98,93.059998,89.95,91.16,-2.1,413100,{"date":2598,"open":2599,"high":2600,"low":2601,"close":2602,"change":985,"percent_change":1296,"volume":2603,"transactions":9,"vwap":2602},"2025-07-10",91.93,95,91.86,93.26,468200,{"date":2605,"open":2606,"high":2607,"low":2608,"close":2609,"change":942,"percent_change":2610,"volume":2611,"transactions":9,"vwap":2609},"2025-07-09",91.12,92.975,89.86,92.37,2.26,423700,{"date":2613,"open":2614,"high":2615,"low":2616,"close":2617,"change":152,"percent_change":1801,"volume":2618,"transactions":9,"vwap":2617},"2025-07-08",89.55,92.31,89.34,90.33,422500,{"date":2620,"open":2621,"high":2622,"low":2623,"close":2593,"change":2624,"percent_change":1250,"volume":2625,"transactions":9,"vwap":2593},"2025-07-07",91.059998,92.86,89.79,-3.2,286800,{"date":2627,"open":2628,"high":2629,"low":2630,"close":2631,"change":1793,"percent_change":592,"volume":2632,"transactions":9,"vwap":2631},"2025-07-03",93.75,94.175,92.832,93.15,135100,{"date":2634,"open":2635,"high":2636,"low":2637,"close":2628,"change":2638,"percent_change":1762,"volume":2639,"transactions":9,"vwap":2628},"2025-07-02",92.67,94.45,92.192,1.63,303800,{"date":2641,"open":2570,"high":2642,"low":611,"close":2643,"change":1610,"percent_change":2644,"volume":2645,"transactions":9,"vwap":2643},"2025-07-01",94.77,92.12,6.1,387200,{"date":2647,"open":2648,"high":2649,"low":2650,"close":2651,"change":2652,"percent_change":2259,"volume":2653,"transactions":9,"vwap":2651},"2025-06-30",88.58,88.775,86.53,86.82,-1.71,480500,{"date":2655,"open":2656,"high":2657,"low":2658,"close":2659,"change":985,"percent_change":94,"volume":2660,"transactions":9,"vwap":2659},"2025-06-27",88.25,89.4,87.795,88.53,830700,{"date":2662,"open":2663,"high":2664,"low":2665,"close":2666,"change":2667,"percent_change":2668,"volume":2669,"transactions":9,"vwap":2666},"2025-06-26",87.8,88.010002,86.96,87.64,0.11,0.13,181000,{"date":2671,"open":2672,"high":2672,"low":2673,"close":2674,"change":993,"percent_change":520,"volume":2675,"transactions":9,"vwap":2674},"2025-06-25",88.78,87.080002,87.53,455000,{"date":2677,"open":2678,"high":2679,"low":2680,"close":2681,"change":1730,"percent_change":2081,"volume":2682,"transactions":9,"vwap":2681},"2025-06-24",89.44,89.929,88.375,88.92,229800,{"date":2684,"open":2685,"high":2686,"low":538,"close":2290,"change":2687,"percent_change":2688,"volume":2689,"transactions":9,"vwap":2290},"2025-06-23",85.91,89.11,2.57,2.97,228800,{"date":2691,"open":2692,"high":2693,"low":2694,"close":2695,"change":2696,"percent_change":497,"volume":2697,"transactions":9,"vwap":2695},"2025-06-20",84.76,86.65,84.46,86.44,2.48,901100,{"date":2699,"open":2700,"high":1608,"low":2701,"close":2702,"change":2081,"percent_change":541,"volume":2703,"transactions":9,"vwap":2702},"2025-06-18",84.080002,83.6,83.96,461100,{"date":2705,"open":2706,"high":2707,"low":1208,"close":2708,"change":508,"percent_change":2244,"volume":2709,"transactions":9,"vwap":2708},"2025-06-17",85.059998,86.145,84.059998,265700,{"date":2711,"open":2712,"high":2693,"low":2713,"close":2714,"change":1008,"percent_change":2715,"volume":2716,"transactions":9,"vwap":2714},"2025-06-16",86.54,84.79,85.82,0.1,241400,{"date":2718,"open":2719,"high":2720,"low":2721,"close":2722,"change":2723,"percent_change":1436,"volume":2724,"transactions":9,"vwap":2722},"2025-06-13",86.58,87.13,84.94,85.73,-2.31,253100,{"date":2726,"open":2727,"high":2728,"low":1616,"close":2729,"change":2730,"percent_change":960,"volume":2061,"transactions":9,"vwap":2729},"2025-06-12",87.65,88.565,88.040001,-0.35,{"date":2732,"open":2733,"high":2734,"low":2533,"close":2533,"change":1100,"percent_change":2067,"volume":2735,"transactions":9,"vwap":2533},"2025-06-11",90.78,91.019997,212300,{"date":2737,"open":2738,"high":1583,"low":2739,"close":1609,"change":848,"percent_change":2740,"volume":2741,"transactions":9,"vwap":1609},"2025-06-10",89.64,89.07,1.78,234300,{"date":2743,"open":2664,"high":2587,"low":2744,"close":2745,"change":1835,"percent_change":2746,"volume":2747,"transactions":9,"vwap":2745},"2025-06-09",87.547,88.65,2.13,248400,{"date":2749,"open":2750,"high":2751,"low":2752,"close":2753,"change":2754,"percent_change":1317,"volume":2755,"transactions":9,"vwap":2753},"2025-06-06",88.62,89.404,86.33,86.8,-0.67,209300,{"date":2757,"open":2758,"high":2727,"low":2759,"close":2760,"change":2080,"percent_change":2761,"volume":2762,"transactions":9,"vwap":2760},"2025-06-05",87.25,86,87.47,-0.08,273900,{"date":2764,"open":2765,"high":2766,"low":2720,"close":2767,"change":2768,"percent_change":2080,"volume":2769,"transactions":9,"vwap":2767},"2025-06-04",87.33,88.13,87.54,-0.06,234900,{"date":2771,"open":2685,"high":2772,"low":540,"close":1504,"change":2696,"percent_change":2773,"volume":2774,"transactions":9,"vwap":1504},"2025-06-03",87.62,2.91,304100,{"date":2776,"open":2777,"high":2425,"low":1187,"close":2273,"change":508,"percent_change":2778,"volume":2779,"transactions":9,"vwap":2273},"2025-06-02",86.32,-2.03,309600,{"date":2781,"open":2720,"high":2782,"low":2783,"close":2784,"change":1865,"percent_change":446,"volume":2785,"transactions":9,"vwap":2784},"2025-05-30",87.808,86.31,86.88,265000,{"date":2787,"open":2666,"high":2788,"low":2789,"close":2788,"change":1227,"percent_change":2790,"volume":2791,"transactions":9,"vwap":2788},"2025-05-29",87.85,86.203,1.29,185100,{"date":2793,"open":2794,"high":2794,"low":2795,"close":2796,"change":1249,"percent_change":2797,"volume":2798,"transactions":9,"vwap":2796},"2025-05-28",89.83,86.7,86.73,-3.14,177800,{"date":2800,"open":2536,"high":2801,"low":2802,"close":2803,"change":2804,"percent_change":928,"volume":2805,"transactions":9,"vwap":2803},"2025-05-27",89.71,87.061996,89.54,2.98,293600,{"date":2807,"open":2400,"high":2808,"low":2809,"close":2810,"change":1317,"percent_change":347,"volume":2811,"transactions":9,"vwap":2810},"2025-05-23",86.845,85.31,86.56,251300,{"date":2813,"open":2343,"high":2663,"low":2814,"close":2765,"change":2815,"percent_change":2815,"volume":2816,"transactions":9,"vwap":2765},"2025-05-22",86.19,0,239200,{"date":2818,"open":2819,"high":2820,"low":2821,"close":2765,"change":2822,"percent_change":2823,"volume":809,"transactions":9,"vwap":2765},"2025-05-21",88.38,89.42,87.3,-2.59,-2.88,{"date":2825,"open":2318,"high":2826,"low":2827,"close":2828,"change":1099,"percent_change":993,"volume":2829,"transactions":9,"vwap":2828},"2025-05-20",90.975,89.74,89.92,260400,{"date":2831,"open":2832,"high":2833,"low":2832,"close":2834,"change":1818,"percent_change":977,"volume":2835,"transactions":9,"vwap":2834},"2025-05-19",90.010002,91.69,91.19,206600,{"date":2837,"open":2838,"high":2839,"low":2840,"close":2841,"change":17,"percent_change":107,"volume":2842,"transactions":9,"vwap":2841},"2025-05-16",91.29,92.4,90.436,91.91,234100,{"date":2844,"open":2845,"high":2846,"low":2847,"close":2848,"change":127,"percent_change":2849,"volume":2850,"transactions":9,"vwap":2848},"2025-05-15",90.21,91.75,89.17,90.99,0.28,253500,{"date":2852,"open":2853,"high":2854,"low":2855,"close":2855,"change":368,"percent_change":1422,"volume":2856,"transactions":9,"vwap":2855},"2025-05-14",92.93,94.07,90.74,205400,{"date":2858,"open":2859,"high":2860,"low":2861,"close":2862,"change":2863,"percent_change":142,"volume":2864,"transactions":9,"vwap":2862},"2025-05-13",94.080002,95.010002,93.155,93.71,0.61,221300,{"date":2866,"open":2867,"high":2868,"low":2869,"close":2870,"change":2871,"percent_change":2872,"volume":2873,"transactions":9,"vwap":2870},"2025-05-12",93.57,95.554,91.909,93.099998,4.48,5.06,334100,{"date":2875,"open":2876,"high":2877,"low":2878,"close":2750,"change":2879,"percent_change":1601,"volume":2880,"transactions":9,"vwap":2750},"2025-05-09",89.47,89.99,88.48,-0.96,278100,{"date":2882,"open":2883,"high":1558,"low":2884,"close":2885,"change":2696,"percent_change":2886,"volume":2887,"transactions":9,"vwap":2885},"2025-05-08",88.54,87.983,89.58,2.85,385700,{"date":2889,"open":2766,"high":2520,"low":2564,"close":2890,"change":2551,"percent_change":1463,"volume":2891,"transactions":9,"vwap":2890},"2025-05-07",87.099998,380700,{"date":2893,"open":2894,"high":2895,"low":588,"close":2896,"change":2897,"percent_change":2898,"volume":2899,"transactions":9,"vwap":2896},"2025-05-06",91.99,92.72,87.48,-4.99,-5.4,892400,{"date":2901,"open":2902,"high":2903,"low":2904,"close":2905,"change":731,"percent_change":2906,"volume":2907,"transactions":9,"vwap":2905},"2025-05-05",95.21,95.723,91.66,92.47,-3.83,631100,{"date":2909,"open":2910,"high":2911,"low":2912,"close":2913,"change":928,"percent_change":2914,"volume":2915,"transactions":9,"vwap":2913},"2025-05-02",95.16,97.67,94.15,96.15,3.71,363400,{"date":2917,"open":2918,"high":2919,"low":2920,"close":2921,"change":2922,"percent_change":2923,"volume":2924,"transactions":9,"vwap":2921},"2025-05-01",93.94,94.46,92.23,92.71,-0.57,-0.61,295100,{"date":2926,"open":2927,"high":2928,"low":2929,"close":2930,"change":1529,"percent_change":720,"volume":2931,"transactions":9,"vwap":2930},"2025-04-30",92.92,93.49,90.96,93.28,243700,{"date":2933,"open":2642,"high":2934,"low":2930,"close":2935,"change":2936,"percent_change":1970,"volume":2937,"transactions":9,"vwap":2935},"2025-04-29",95.33,94.5,-0.83,197200,{"date":2939,"open":2860,"high":2940,"low":2941,"close":2934,"change":2942,"percent_change":327,"volume":2943,"transactions":9,"vwap":2934},"2025-04-28",96.375,94.155,-0.18,196700,{"date":2945,"open":2946,"high":2947,"low":2948,"close":2949,"change":961,"percent_change":1793,"volume":2950,"transactions":9,"vwap":2949},"2025-04-25",95.059998,95.87,93.89,95.51,243600,{"date":2952,"open":2953,"high":2954,"low":2955,"close":2956,"change":663,"percent_change":2957,"volume":2958,"transactions":9,"vwap":2956},"2025-04-24",93.98,96.19,92.869,96.089996,2.96,184500,{"date":2960,"open":2961,"high":181,"low":2962,"close":2963,"change":2964,"percent_change":147,"volume":2965,"transactions":9,"vwap":2963},"2025-04-23",97.11,93.2,93.33,0.3,404700,{"date":185,"open":2967,"high":2968,"low":2969,"close":2970,"change":2298,"percent_change":911,"volume":2971,"transactions":9,"vwap":2970},92.45,93.19,91.015999,93.029999,339200]