[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BKCH":3,"homepage-market-summary":26,"stock-historical-BKCH":168},{"ticker":4,"date":5,"profile":6,"quote":11},"BKCH","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"Global X Blockchain ETF","Nasdaq",null,"ETF",{"close":12,"open":13,"high":14,"low":15,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":12,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},70,72.21,73.95,69.18,69.78,0.22,0.32,85313.920353,0,165,12.15,63420.22475741997,37.8,1312,{"status":27,"indices":28,"watchlist":73,"sectors":95,"benchmarks":150},"success",[29,37,44,51,58,65],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":35,"sparkline":36,"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":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":35,"sparkline":43,"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":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":35,"sparkline":50,"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":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":35,"sparkline":57,"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":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":35,"sparkline":64,"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":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":71,"sparkline":72,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"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",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":35,"sparkline":80,"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":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":35,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":35,"sparkline":94,"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",[96,101,106,111,116,121,126,131,136,140,145],{"name":97,"etf":98,"change":99,"price":100,"is_up":35},"Technology","XLK",1.01,199.81,{"name":102,"etf":103,"change":104,"price":105,"is_up":35},"Financials","XLF",0.06,53.49,{"name":107,"etf":108,"change":109,"price":110,"is_up":71},"Healthcare","XLV",-0.01,166.18,{"name":112,"etf":113,"change":114,"price":115,"is_up":35},"Consumer Cycl","XLY",1.13,110.04,{"name":117,"etf":118,"change":119,"price":120,"is_up":35},"Consumer Staples","XLP",0.25,80.53,{"name":122,"etf":123,"change":124,"price":125,"is_up":35},"Energy","XLE",0.4,62.95,{"name":127,"etf":128,"change":129,"price":130,"is_up":35},"Industrials","XLI",0.78,169.95,{"name":132,"etf":133,"change":134,"price":135,"is_up":35},"Materials","XLB",0.66,48.86,{"name":137,"etf":138,"change":18,"price":139,"is_up":35},"Real Estate","XLRE",40.81,{"name":141,"etf":142,"change":143,"price":144,"is_up":35},"Utilities","XLU",0.38,39.83,{"name":146,"etf":147,"change":148,"price":149,"is_up":35},"Comm Services","XLC",0.35,110.32,[151,156,160,164],{"ticker":152,"name":153,"price":154,"change":155,"is_up":35},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":157,"name":158,"price":159,"change":86,"is_up":35},"QQQ","Invesco QQQ Trust",749.58,{"ticker":161,"name":162,"price":163,"change":49,"is_up":35},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":165,"name":166,"price":167,"change":63,"is_up":35},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":169,"page":42,"page_size":170,"total_pages":42,"summary":171,"data":178},365,1000,{"period_high":172,"period_low":173,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":12,"start_date":177,"end_date":5},123.69,32.4,92252,33672084.881735,99.2,"2025-04-22",[179,182,192,201,211,222,232,243,254,265,275,285,296,307,317,327,338,349,358,369,378,388,399,409,420,430,441,451,460,470,481,491,502,513,522,532,543,554,565,575,586,596,606,615,626,635,645,654,664,674,684,694,701,710,720,730,740,749,759,769,778,785,792,801,808,816,825,834,842,851,859,868,877,886,893,902,911,920,928,936,945,954,963,971,978,986,995,1004,1013,1022,1030,1038,1047,1054,1062,1071,1079,1086,1095,1103,1111,1120,1127,1135,1143,1150,1157,1165,1173,1181,1190,1198,1205,1214,1222,1230,1238,1246,1252,1260,1266,1275,1282,1291,1300,1308,1316,1325,1334,1343,1352,1359,1368,1376,1385,1392,1401,1409,1416,1421,1429,1435,1444,1452,1459,1466,1475,1483,1490,1498,1505,1513,1522,1530,1539,1545,1553,1561,1568,1577,1586,1594,1603,1611,1619,1627,1635,1643,1651,1656,1664,1672,1681,1690,1698,1706,1714,1721,1730,1737,1745,1752,1761,1770,1777,1785,1791,1799,1808,1817,1823,1832,1840,1846,1853,1861,1869,1878,1886,1894,1901,1909,1916,1923,1931,1940,1949,1956,1963,1971,1978,1987,1995,2004,2012,2020,2028,2037,2044,2049,2056,2063,2072,2081,2088,2096,2104,2111,2119,2128,2137,2146,2153,2161,2169,2176,2185,2194,2203,2212,2221,2229,2237,2245,2253,2261,2270,2279,2285,2294,2303,2311,2320,2329,2335,2342,2348,2357,2364,2370,2376,2381,2389,2396,2403,2412,2418,2423,2429,2436,2444,2452,2459,2467,2474,2482,2489,2496,2505,2514,2523,2530,2538,2545,2552,2559,2567,2573,2581,2590,2597,2604,2610,2618,2626,2635,2641,2647,2655,2662,2670,2676,2683,2690,2695,2702,2711,2718,2726,2734,2742,2750,2758,2764,2771,2776,2784,2791,2798,2805,2812,2819,2827,2835,2842,2850,2859,2866,2874,2881,2889,2896,2903,2911,2918,2925,2933,2939,2947,2955,2963,2971,2979,2985,2993,3001,3008,3017,3023,3029,3034,3041,3048,3055,3062,3069,3075,3081,3089,3094,3102,3109,3116,3123,3129],{"date":5,"open":13,"high":14,"low":15,"close":12,"change":17,"percent_change":18,"volume":19,"transactions":180,"vwap":181},1499,70.617,{"date":183,"open":184,"high":185,"low":186,"close":16,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",69.43,70.53,68.32,-0.06,-0.09,44689.107409,960,69.4869,{"date":193,"open":194,"high":194,"low":16,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-30",72.96,69.84,-1.66,-2.32,63020.125185,1603,70.3145,{"date":202,"open":203,"high":203,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-29",73.81,71.35,71.5,-0.74,-1.02,30719.556435,659,72.0466,{"date":212,"open":213,"high":214,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-28",74.25,75.04,72.19,72.24,-2.7,-3.6,48510.485977,880,73.1437,{"date":223,"open":224,"high":224,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-25",77.6,74.12,74.94,-2.3,-2.98,27602.835829,727,75.0756,{"date":233,"open":234,"high":235,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-24",76.37,78.37,76.34,77.24,-0.7547,-0.97,41363.309702,820,77.3086,{"date":244,"open":245,"high":246,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-23",79.24,80.73,77.82,77.9947,-2.6153,-3.24,79552.189166,1382,79.2497,{"date":255,"open":256,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-22",78.76,80.98,78.75,80.61,1.26,1.59,55592.025229,795,80.2288,{"date":266,"open":267,"high":268,"low":256,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-21",80.17,81,79.35,2.46,3.2,78040.265955,1409,79.7668,{"date":276,"open":277,"high":278,"low":277,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-18",72.23,76.99,76.89,6.26,8.86,35094.115376,965,75.3265,{"date":286,"open":287,"high":288,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-17",70.62,71.37,68.84,70.63,2.89,4.27,20577.953686,472,70.1606,{"date":297,"open":298,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-16",68.53,68.83,66.13,67.74,-0.21,-0.31,40914.41503,823,67.5125,{"date":308,"open":309,"high":309,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-15",70.98,67.72,67.95,-4.88,-6.7,30084.782227,882,68.9953,{"date":318,"open":319,"high":320,"low":319,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-14",70.71,73.87,72.83,0.14,0.19,20508.831381,534,72.7704,{"date":328,"open":329,"high":330,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-11",72.13,74.7,71.72,72.69,1.92,2.71,12648.47329,440,73.0411,{"date":339,"open":340,"high":341,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-10",71.01,72.88,70.25,70.77,-2.38,-3.25,23346.195233,702,71.2325,{"date":350,"open":351,"high":351,"low":352,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-09",76.61,73.15,-2.27,-3.01,28684.301978,1038,74.5095,{"date":359,"open":360,"high":361,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-08",74.72,76.86,74.245,75.42,0.51,0.68,23768.07394,892,75.7029,{"date":370,"open":321,"high":371,"low":372,"close":373,"change":374,"percent_change":143,"volume":375,"transactions":376,"vwap":377},"2026-09-04",75,72.76,74.91,0.28,121747.038438,1670,73.9733,{"date":379,"open":380,"high":381,"low":380,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-03",68.51,74.77,74.63,7.1,10.51,44478.769323,1246,73.1681,{"date":389,"open":390,"high":391,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-02",65.48,67.85,65,67.53,1.15,1.73,32573.50085,655,66.7526,{"date":400,"open":401,"high":401,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-01",67.75,65.795,66.38,-3.31,-4.75,33368.0856,780,66.6349,{"date":410,"open":411,"high":412,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-31",67.33,69.795,66.8,69.69,2.28,3.38,37346.14028,854,67.9451,{"date":421,"open":422,"high":422,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-28",71.48,67.05,67.41,-6.03,-8.21,48307.809107,1157,68.7288,{"date":431,"open":432,"high":433,"low":434,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-27",72.1827,74.95,71.9354,73.44,2.8062,3.97,73786.270993,1307,73.9358,{"date":442,"open":340,"high":443,"low":444,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-26",72.15,70.02,70.6338,-2.0962,-2.88,20470.05593,773,70.9091,{"date":452,"open":380,"high":453,"low":380,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-25",73.25,72.73,3.78,5.48,25158.519932,682,71.7389,{"date":461,"open":462,"high":288,"low":463,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-24",70.01,68.5,68.95,-1.39,-1.98,43485.11472,1061,69.6784,{"date":471,"open":472,"high":473,"low":474,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-21",72.11,74.08,69.225,70.34,1.06,1.53,171729.31109,2689,70.8833,{"date":482,"open":483,"high":484,"low":485,"close":484,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-20",67.92,69.28,66.96,3.88,5.93,55340.706763,1466,68.1388,{"date":492,"open":493,"high":494,"low":495,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-19",62.74,66.7661,61.36,65.4,2.94,4.71,69780.555972,1138,64.2221,{"date":503,"open":504,"high":505,"low":506,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-18",64.66,65.09,62.18,62.46,-3.86,-5.82,26102.542211,612,63.4568,{"date":514,"open":392,"high":515,"low":392,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-17",66.925,66.32,1.42,2.19,23063.45403,909,65.9418,{"date":523,"open":524,"high":525,"low":526,"close":527,"change":528,"percent_change":119,"volume":529,"transactions":530,"vwap":531},"2026-08-14",63.85,65.425,63.3,64.9,0.16,40830.714432,471,64.2382,{"date":533,"open":534,"high":535,"low":536,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-13",65.2,67.345,63.9,64.74,-0.62,-0.95,28732.923693,652,65.3684,{"date":544,"open":545,"high":546,"low":547,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-12",66.49,66.82,64.4886,65.36,2.09,3.3,674081.452389,516,66.1967,{"date":555,"open":556,"high":557,"low":558,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-11",64.4,65.25,62.88,63.27,0.94,1.51,19403.433071,540,63.7273,{"date":566,"open":567,"high":567,"low":568,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-10",65.38,62.23,62.33,-2.9,-4.45,27743.859929,891,62.8682,{"date":576,"open":577,"high":578,"low":579,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-07",66.19,66.54,63.12,65.23,1.08,1.68,65006.947851,997,64.9776,{"date":587,"open":588,"high":589,"low":588,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-06",63.28,66.63,64.15,-1.46,-2.23,45593.714577,749,64.8006,{"date":597,"open":598,"high":599,"low":600,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-08-05",67.94,68.25,65.61,-2.58,-3.78,27583.03005,696,66.8205,{"date":607,"open":608,"high":609,"low":608,"close":610,"change":322,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-08-04",66.95,69.49,68.19,0.21,33045.272709,903,68.5794,{"date":616,"open":617,"high":618,"low":619,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-08-03",64.21,68.69,63.02,68.05,2.69,4.12,53800.082912,1113,67.485,{"date":627,"open":628,"high":628,"low":629,"close":548,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-31",69.41,64.02,-2.76,-4.05,31302.367073,654,65.7577,{"date":636,"open":637,"high":638,"low":637,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-30",62.26,68.41,68.12,8.93,15.09,41331.907549,906,66.9773,{"date":646,"open":647,"high":647,"low":648,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":170,"vwap":653},"2026-07-29",65.02,58.79,59.19,-6.25,-9.55,36182.294663,60.7433,{"date":655,"open":567,"high":656,"low":657,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-28",65.85,62.45,65.44,-2.13,-3.15,28544.495814,924,64.2934,{"date":665,"open":666,"high":666,"low":667,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-27",69.68,65.76,67.57,-0.05,-0.07,23990.083597,991,66.885,{"date":675,"open":676,"high":676,"low":677,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-24",70.79,67.58,67.62,-3.92,-5.48,53290.235204,896,69.0318,{"date":685,"open":686,"high":687,"low":686,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-23",70.68,74.06,71.54,-0.39,-0.54,43582.905996,867,72.2476,{"date":695,"open":696,"high":213,"low":696,"close":697,"change":689,"percent_change":690,"volume":698,"transactions":699,"vwap":700},"2026-07-22",70.52,71.93,45289.977127,970,72.5917,{"date":702,"open":703,"high":704,"low":703,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":170,"vwap":709},"2026-07-21",69.79,73.65,72.32,4.52,6.67,53488.875618,72.1924,{"date":711,"open":712,"high":713,"low":712,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":718,"vwap":719},"2026-07-20",64.82,68.86,67.8,5.54,8.9,45180.153883,1120,67.2869,{"date":721,"open":722,"high":723,"low":724,"close":637,"change":725,"percent_change":726,"volume":727,"transactions":728,"vwap":729},"2026-07-17",61.38,63.9499,59.79,-1.34,-2.11,67476.81374,1253,61.9299,{"date":731,"open":589,"high":732,"low":733,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":738,"vwap":739},"2026-07-16",66.805,63.2,63.6,-4.87,-7.11,66423.508488,1080,64.5406,{"date":741,"open":742,"high":743,"low":516,"close":744,"change":745,"percent_change":261,"volume":746,"transactions":747,"vwap":748},"2026-07-15",68.61,69.9,68.47,1.07,33742.145865,499,68.3283,{"date":750,"open":751,"high":752,"low":753,"close":754,"change":134,"percent_change":755,"volume":756,"transactions":757,"vwap":758},"2026-07-14",68.72,69.505,66.18,67.4,0.99,53454.998051,925,67.3792,{"date":760,"open":620,"high":761,"low":762,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":767,"vwap":768},"2026-07-13",69.85,65.705,66.74,-2.92,-4.19,64813.848834,1199,67.332,{"date":770,"open":771,"high":772,"low":773,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-07-10",72.67,73.2,69.19,69.66,-1.37,-1.93,78000,{"date":779,"open":780,"high":454,"low":781,"close":782,"change":114,"percent_change":783,"volume":784,"transactions":9,"vwap":782},"2026-07-09",71.33,70.66,71.029999,1.62,87800,{"date":786,"open":787,"high":788,"low":787,"close":743,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":743},"2026-07-08",66.98,70.010002,1.7,2.49,24900,{"date":793,"open":794,"high":795,"low":796,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-07-07",71.099998,71.25,66.79,68.2,-4.44,-6.11,88400,{"date":802,"open":343,"high":803,"low":343,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-07-06",74.38,72.64,3.99,5.81,48400,{"date":809,"open":810,"high":360,"low":811,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-07-02",73.39,67.83,68.65,-4.2,-5.77,63300,{"date":817,"open":818,"high":819,"low":820,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-07-01",73.68,75.059998,71.4,72.85,-2,-2.67,548200,{"date":826,"open":827,"high":828,"low":829,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-06-30",75.69,76.27,74.010002,74.85,-2.73,-3.52,73000,{"date":835,"open":120,"high":836,"low":837,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-06-29",80.66,74.88,77.58,-1.51,-1.91,106000,{"date":843,"open":844,"high":845,"low":846,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-06-26",75.38,79.805,74.49,79.089996,1.77,2.29,83300,{"date":852,"open":853,"high":853,"low":854,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-06-25",82.24,75.4,77.32,-2.25,-2.83,82000,{"date":860,"open":861,"high":862,"low":863,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-06-24",84.4,84.64,77.78,79.57,-4.96,-5.87,37600,{"date":869,"open":870,"high":871,"low":872,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-06-23",82.23,87.56,81.82,84.53,-2.03,-2.35,52500,{"date":878,"open":879,"high":880,"low":881,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-06-22",86.36,92.44,86.14,86.56,-0.84,-0.96,117700,{"date":887,"open":888,"high":888,"low":889,"close":890,"change":549,"percent_change":891,"volume":892,"transactions":9,"vwap":890},"2026-06-18",87.81,85.16,87.4,2.45,35700,{"date":894,"open":895,"high":896,"low":897,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-06-17",86,90,85.089996,85.31,-1.38,-1.59,59100,{"date":903,"open":904,"high":905,"low":906,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-06-16",87.029999,89.13,86.425,86.69,-0.72,-0.82,73200,{"date":912,"open":913,"high":914,"low":915,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-06-15",88.2,89.26,87.14,87.41,3.9,4.67,116800,{"date":921,"open":922,"high":923,"low":922,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-06-12",82.21,86.46,83.51,1.1,1.33,142000,{"date":929,"open":930,"high":931,"low":930,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-06-11",76.54,82.67,82.41,5.45,7.08,63900,{"date":937,"open":938,"high":939,"low":940,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-06-10",79.17,82.54,76.56,76.96,-3.9,-4.82,158400,{"date":946,"open":947,"high":948,"low":949,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-06-09",84.22,86.54,76.78,80.86,-2.55,-3.06,90500,{"date":955,"open":956,"high":957,"low":958,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-06-08",80.19,84.37,80.010002,83.41,5.13,6.55,134700,{"date":964,"open":965,"high":965,"low":966,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-06-05",83.94,75.54,78.28,-8.88,-10.19,590900,{"date":972,"open":881,"high":973,"low":974,"close":975,"change":976,"percent_change":591,"volume":977,"transactions":9,"vwap":975},"2026-06-04",88.42,85.019997,87.16,-1.29,95800,{"date":979,"open":980,"high":981,"low":982,"close":983,"change":952,"percent_change":984,"volume":985,"transactions":9,"vwap":983},"2026-06-03",91.32,92.52,88.26,88.45,-3.34,127700,{"date":987,"open":988,"high":989,"low":990,"close":991,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":991},"2026-06-02",91.61,94.029999,90.54,91.51,-1.22,-1.32,81000,{"date":996,"open":997,"high":998,"low":999,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-06-01",89.15,94.089996,88.28,92.73,0.76,0.83,55800,{"date":1005,"open":1006,"high":1007,"low":1008,"close":1009,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1009},"2026-05-29",91.099998,92.12,88.495,91.97,-0.24,-0.26,270800,{"date":1014,"open":1015,"high":1016,"low":1017,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-05-28",89.59,92.55,87.96,92.21,1.24,1.36,60900,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1027,"change":1028,"percent_change":416,"volume":1029,"transactions":9,"vwap":1027},"2026-05-27",87.94,91.733,86.9,90.97,2.97,110600,{"date":1031,"open":1032,"high":1033,"low":1034,"close":1035,"change":395,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1035},"2026-05-26",89.010002,90.26,87.39,88,2.01,100500,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-05-22",87.53,88.41,85.5,86.27,-1.03,-1.18,92600,{"date":1048,"open":1049,"high":871,"low":1049,"close":1050,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1050},"2026-05-21",82.88,87.3,4.7,5.69,78500,{"date":1055,"open":257,"high":1056,"low":1057,"close":1058,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1058},"2026-05-20",83.79,80.18,82.6,2.75,3.44,88600,{"date":1063,"open":1064,"high":1065,"low":1066,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-05-19",79.099998,81.19,77.255,79.85,-0.91,-1.13,45500,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1076,"change":1077,"percent_change":1078,"volume":1046,"transactions":9,"vwap":1076},"2026-05-18",82.080002,82.58,78.15,80.76,-2.74,-3.28,{"date":1080,"open":1081,"high":1081,"low":1058,"close":1082,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1082},"2026-05-15",86.79,83.5,-6.51,-7.23,125300,{"date":1087,"open":1088,"high":1089,"low":1090,"close":1091,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1091},"2026-05-14",86.64,92.055,85.98,90.010002,2.59,2.96,118200,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1100,"change":364,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1100},"2026-05-13",87.17,88.62,84.36,87.42,0.59,61500,{"date":1104,"open":975,"high":1105,"low":1106,"close":1107,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1107},"2026-05-12",88.74,83.2,86.91,-2.4,-2.69,97300,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1116,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1116},"2026-05-11",85.34,91.93,82.752,89.31,2.63,3.03,86100,{"date":1121,"open":1122,"high":1122,"low":1123,"close":1124,"change":1125,"percent_change":926,"volume":1126,"transactions":9,"vwap":1124},"2026-05-08",87.93,84,86.68,1.14,100800,{"date":1128,"open":1129,"high":983,"low":1130,"close":1131,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1131},"2026-05-07",88.099998,83.135,85.54,-4.85,-5.37,212200,{"date":1136,"open":1137,"high":1138,"low":1139,"close":1138,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1138},"2026-05-06",86.029999,90.39,85.29,7.87,9.54,145200,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1146,"change":1148,"percent_change":1149,"volume":1003,"transactions":9,"vwap":1146},"2026-05-05",79.2,82.52,78.5,4.81,6.19,{"date":1151,"open":1152,"high":1153,"low":1152,"close":1154,"change":1155,"percent_change":1051,"volume":1156,"transactions":9,"vwap":1154},"2026-05-04",75.13,78.27,77.71,3.49,168700,{"date":1158,"open":371,"high":1159,"low":1160,"close":1161,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1161},"2026-05-01",76.32,74.11,74.22,0.29,0.39,61400,{"date":1166,"open":1167,"high":1168,"low":1167,"close":1169,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1169},"2026-04-30",70.86,74.17,73.93,4.46,6.42,86600,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1178,"change":659,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1178},"2026-04-29",71.27,71.28,68.28,69.47,-2.97,38400,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1186,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1186},"2026-04-28",71.76,72.61,69.76,71.6,-2.85,-3.83,56900,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1195,"change":1196,"percent_change":592,"volume":1197,"transactions":9,"vwap":1195},"2026-04-27",76.15,76.72,73.495,74.45,-1.696,72000,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1203,"change":1204,"percent_change":538,"volume":1189,"transactions":9,"vwap":1203},"2026-04-24",78.79,79.15,75.902,76.146,-0.474,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1210,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1210},"2026-04-23",76.88,79.42,74.925,76.62,-0.17,-0.22,156600,{"date":1215,"open":1216,"high":1217,"low":1216,"close":1218,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1218},"2026-04-22",75.21,77.27,76.79,4.34,5.99,150800,{"date":1223,"open":1224,"high":1224,"low":1225,"close":1226,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1226},"2026-04-21",76.83,72.44,72.45,-3.27,-4.32,114000,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1235,"change":1163,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1235},"2026-04-20",73.72,76.07,73.53,75.72,0.52,75000,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1243,"change":1244,"percent_change":918,"volume":1245,"transactions":9,"vwap":1243},"2026-04-17",74,75.82,72.86,75.33,3.36,801200,{"date":1247,"open":332,"high":332,"low":474,"close":1248,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1248},"2026-04-16",71.97,-0.42,-0.58,29400,{"date":1253,"open":1254,"high":1255,"low":1256,"close":1255,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1255},"2026-04-15",71.62,72.39,69.92,0.64,0.89,35400,{"date":1261,"open":12,"high":1262,"low":12,"close":1263,"change":1264,"percent_change":1265,"volume":858,"transactions":9,"vwap":1263},"2026-04-14",73.26,71.75,4.3,6.38,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1271,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1271},"2026-04-13",62.65,67.795,62.305,67.45,3.25,5.06,89000,{"date":1276,"open":1277,"high":1278,"low":1277,"close":1279,"change":1280,"percent_change":79,"volume":1281,"transactions":9,"vwap":1279},"2026-04-10",63.94,65.69,64.2,0.85,19700,{"date":1283,"open":1284,"high":1285,"low":1286,"close":1287,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1287},"2026-04-09",61.76,64.67,61.5,63.35,0.45,0.72,137100,{"date":1292,"open":1293,"high":1294,"low":1295,"close":1296,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1296},"2026-04-08",63.59,63.842,61.15,62.9,3.95,6.7,38600,{"date":1301,"open":1302,"high":1303,"low":1304,"close":1303,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1303},"2026-04-07",57.029999,58.95,56.11,0.654,1.12,36900,{"date":1309,"open":1310,"high":1311,"low":1310,"close":1312,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1312},"2026-04-06",57.21,59.0099983,58.296,1.646,2.91,37500,{"date":1317,"open":1318,"high":1319,"low":1320,"close":1321,"change":1322,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1321},"2026-04-02",53.51,56.84,52.58,56.65,0.55,0.98,50100,{"date":1326,"open":1327,"high":1328,"low":1329,"close":1330,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1330},"2026-04-01",57.14,57.585,55.81,56.099998,0.26,0.47,30800,{"date":1335,"open":1336,"high":1337,"low":1338,"close":1339,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1339},"2026-03-31",53.25,55.9,52.4,55.84,4.02,7.76,42900,{"date":1344,"open":1345,"high":1346,"low":1347,"close":1348,"change":1349,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1348},"2026-03-30",56.13,56.245,50.99,51.82,-3.41,-6.17,77300,{"date":1353,"open":1354,"high":1354,"low":1355,"close":1356,"change":1357,"percent_change":814,"volume":1358,"transactions":9,"vwap":1356},"2026-03-27",57.41,54.271,55.23,-3.38,85000,{"date":1360,"open":1361,"high":1362,"low":1363,"close":1364,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1364},"2026-03-26",61.78,62,58.4,58.61,-4.43,-7.03,91900,{"date":1369,"open":1370,"high":1371,"low":1372,"close":1373,"change":1374,"percent_change":497,"volume":1375,"transactions":9,"vwap":1373},"2026-03-25",63.15,64.56,62.25,63.040001,1.8,34000,{"date":1377,"open":1378,"high":1379,"low":1380,"close":1381,"change":1382,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1381},"2026-03-24",62.2,63.5,60.2,61.24,-2.04,-3.22,55400,{"date":1386,"open":1387,"high":1388,"low":1387,"close":588,"change":1389,"percent_change":1390,"volume":1391,"transactions":9,"vwap":588},"2026-03-23",61.34,64.41,2.58,4.25,30200,{"date":1393,"open":1394,"high":1395,"low":1396,"close":1397,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1397},"2026-03-20",62.52,62.75,59.043999,60.7,-2.24,-3.56,35500,{"date":1402,"open":1403,"high":1404,"low":1405,"close":1406,"change":323,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1406},"2026-03-19",60.91,63.247,59.68,62.94,0.3,51000,{"date":1410,"open":1411,"high":1412,"low":1395,"close":1395,"change":1413,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1395},"2026-03-18",64.11,64.54,-2.64,-4.04,39900,{"date":1417,"open":1418,"high":577,"low":1418,"close":1419,"change":1420,"percent_change":1331,"volume":1375,"transactions":9,"vwap":1419},"2026-03-17",64.28,65.39,0.17,{"date":1422,"open":1423,"high":1424,"low":1425,"close":1426,"change":1244,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1426},"2026-03-16",65.029999,65.83,63.88,65.22,5.43,450300,{"date":1430,"open":1379,"high":1431,"low":1432,"close":1433,"change":364,"percent_change":1002,"volume":1434,"transactions":9,"vwap":1433},"2026-03-13",65.3,61.53,61.86,42400,{"date":1436,"open":1437,"high":1438,"low":1439,"close":1440,"change":1441,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1440},"2026-03-12",61.48,61.88,59.74,61.35,-1.62,-2.57,64900,{"date":1445,"open":1446,"high":1447,"low":1446,"close":1448,"change":1449,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1448},"2026-03-11",61.73,64.099998,62.97,2.07,3.4,73400,{"date":1453,"open":1286,"high":1454,"low":1455,"close":1456,"change":109,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1456},"2026-03-10",62.54,60.74,60.9,-0.02,58200,{"date":1460,"open":1461,"high":1387,"low":1462,"close":1403,"change":1463,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1403},"2026-03-09",58.19,57.63,2.04,3.47,54100,{"date":1467,"open":1468,"high":1469,"low":1470,"close":1471,"change":1472,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1471},"2026-03-06",61.59,61.94,58.565,58.87,-4.69,-7.38,85100,{"date":1476,"open":1477,"high":1478,"low":1479,"close":1480,"change":1481,"percent_change":602,"volume":1482,"transactions":9,"vwap":1480},"2026-03-05",65.040001,65.78,61.63,63.56,-2.5,80000,{"date":1484,"open":1406,"high":1485,"low":1406,"close":1486,"change":1487,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1486},"2026-03-04",66.93,66.059998,5.66,9.37,72400,{"date":1491,"open":1492,"high":1284,"low":1493,"close":1494,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1494},"2026-03-03",60.94,58.85,60.4,-3.48,-5.45,48600,{"date":1499,"open":1500,"high":1501,"low":1500,"close":1425,"change":1502,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1425},"2026-03-02",60.37,64.93,1.58,2.54,104600,{"date":1506,"open":1507,"high":1507,"low":1508,"close":1509,"change":1510,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1509},"2026-02-27",64,61,62.3,-3.17,-4.84,61200,{"date":1514,"open":1515,"high":1516,"low":1517,"close":1518,"change":1519,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1518},"2026-02-26",66.14,66.83,63.78,65.47,-0.85,-1.28,42200,{"date":1523,"open":1524,"high":1525,"low":1526,"close":516,"change":1527,"percent_change":1528,"volume":1529,"transactions":9,"vwap":516},"2026-02-25",66.9,67.811,65.98,1.47,2.27,42000,{"date":1531,"open":1532,"high":1533,"low":1534,"close":1535,"change":1536,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1535},"2026-02-24",60.5,65.050003,60.040001,64.85,3.14,5.09,51400,{"date":1540,"open":1541,"high":1542,"low":1541,"close":1542,"change":1543,"percent_change":528,"volume":1544,"transactions":9,"vwap":1542},"2026-02-23",60.0099983,61.71,0.1,55600,{"date":1546,"open":125,"high":1547,"low":1548,"close":1549,"change":1550,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1549},"2026-02-20",64.568,60.84,61.61,-1.742,-2.75,44300,{"date":1554,"open":1555,"high":1556,"low":1557,"close":1558,"change":1559,"percent_change":63,"volume":1560,"transactions":9,"vwap":1558},"2026-02-19",61.49,63.613,60.265,63.352,0.568,43800,{"date":1562,"open":1563,"high":392,"low":1564,"close":1565,"change":1566,"percent_change":206,"volume":1567,"transactions":9,"vwap":1565},"2026-02-18",62.41,62.145,62.784,-0.466,46100,{"date":1569,"open":1570,"high":1571,"low":1572,"close":1573,"change":1574,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1573},"2026-02-17",64.089996,64.439,61.715,63.25,-1.83,-2.81,38200,{"date":1578,"open":1579,"high":1580,"low":1581,"close":1582,"change":1583,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1582},"2026-02-13",63.75,67.31,61.81,65.080002,2.82,4.53,90100,{"date":1587,"open":1588,"high":1589,"low":1590,"close":637,"change":1591,"percent_change":1592,"volume":1593,"transactions":9,"vwap":637},"2026-02-12",64.81,64.972,61.11,-2.49,-3.85,93500,{"date":1595,"open":1596,"high":1597,"low":1598,"close":1599,"change":1600,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1599},"2026-02-11",66.67,67.010002,62.64,64.75,-1.43,-2.16,94600,{"date":1604,"open":1605,"high":1606,"low":1607,"close":753,"change":1608,"percent_change":1609,"volume":1610,"transactions":9,"vwap":753},"2026-02-10",67.25,68.665,66.17,-2.06,-3.02,97000,{"date":1612,"open":1613,"high":1614,"low":1613,"close":1615,"change":1616,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1615},"2026-02-09",62.96,68.52,68.24,4.56,7.16,64400,{"date":1620,"open":1621,"high":1507,"low":1622,"close":1623,"change":1624,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1623},"2026-02-06",58.96,58.0099983,63.68,8.72,15.87,140900,{"date":1628,"open":1629,"high":1563,"low":1630,"close":1631,"change":1632,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1631},"2026-02-05",60.6,54.6,54.96,-8.5,-13.39,169700,{"date":1636,"open":1637,"high":1637,"low":1638,"close":1639,"change":1640,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1639},"2026-02-04",68.89,60.89,63.46,-6.89,-9.79,133100,{"date":1644,"open":1645,"high":1646,"low":1647,"close":1648,"change":148,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1648},"2026-02-03",71.18,72.040001,66.464,70.35,0.5,75600,{"date":1652,"open":703,"high":1653,"low":1654,"close":12,"change":1382,"percent_change":857,"volume":1655,"transactions":9,"vwap":12},"2026-02-02",72.029999,68.22,1019500,{"date":1657,"open":1658,"high":1659,"low":1660,"close":1646,"change":1661,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1646},"2026-01-30",75.48,75.98,71.010002,-4.93,-6.41,146600,{"date":1665,"open":1666,"high":1666,"low":1667,"close":1668,"change":1669,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1668},"2026-01-29",79.88,74.775,76.97,-4.52,-5.55,137800,{"date":1673,"open":1674,"high":1675,"low":1676,"close":1677,"change":1678,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1677},"2026-01-28",81.99,82.89,79.59,81.49,0.09,0.11,75200,{"date":1682,"open":1683,"high":1684,"low":1685,"close":1686,"change":1687,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1686},"2026-01-27",76.5,81.77,76.16,81.4,5.67,7.49,137000,{"date":1691,"open":1692,"high":1693,"low":1694,"close":1695,"change":1696,"percent_change":679,"volume":1697,"transactions":9,"vwap":1695},"2026-01-26",78.64,79.16,75.5,75.73,-3.09,114700,{"date":1699,"open":1700,"high":1701,"low":1702,"close":1703,"change":1704,"percent_change":1536,"volume":1705,"transactions":9,"vwap":1703},"2026-01-23",75.68,81.18,73.83,78.82,2.4,234100,{"date":1707,"open":1708,"high":1709,"low":1710,"close":1711,"change":1712,"percent_change":822,"volume":1713,"transactions":9,"vwap":1711},"2026-01-22",78.78,79.79,75.985,76.42,-1.56,84900,{"date":1715,"open":1147,"high":1716,"low":1717,"close":1718,"change":322,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1718},"2026-01-21",81.12,73.75,77.98,0.18,141000,{"date":1722,"open":1723,"high":1724,"low":1725,"close":1726,"change":1727,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1726},"2026-01-20",77.93,80.63,76.6,77.84,-5.05,-6.09,195400,{"date":1731,"open":1732,"high":1733,"low":1734,"close":1675,"change":1735,"percent_change":1051,"volume":1736,"transactions":9,"vwap":1675},"2026-01-16",79.23,83.54,78.38,3.72,127100,{"date":1738,"open":1739,"high":1740,"low":1741,"close":938,"change":1742,"percent_change":1743,"volume":1744,"transactions":9,"vwap":938},"2026-01-15",81.39,81.65,78.66,-2.05,-2.52,113300,{"date":1746,"open":1739,"high":1747,"low":1748,"close":1749,"change":581,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1749},"2026-01-14",82.47,79.56,81.22,1.35,100600,{"date":1753,"open":1754,"high":1755,"low":1756,"close":1757,"change":1758,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1757},"2026-01-13",79.32,80.83,78.52,80.14,1.89,2.42,85500,{"date":1762,"open":1763,"high":1764,"low":1765,"close":1766,"change":1767,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1766},"2026-01-12",75.11,79.12,74.585,78.25,2.77,3.67,108100,{"date":1771,"open":1772,"high":1075,"low":1773,"close":1658,"change":1774,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1658},"2026-01-09",75.61,74.27,1.16,1.56,136600,{"date":1778,"open":1779,"high":1780,"low":1781,"close":1782,"change":783,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1782},"2026-01-08",72.57,76.099998,72.2,74.32,2.23,139100,{"date":1786,"open":1787,"high":837,"low":1788,"close":1788,"change":1789,"percent_change":1790,"volume":1602,"transactions":9,"vwap":1788},"2026-01-07",74.48,72.7,-2.28,-3.04,{"date":1792,"open":1683,"high":1793,"low":1794,"close":1795,"change":1796,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1795},"2026-01-06",76.67,72.33,74.98,-1.6,-2.09,100700,{"date":1800,"open":1801,"high":1802,"low":1803,"close":1804,"change":1805,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1804},"2026-01-05",73.42,77.31,73,76.58,6.08,8.62,354600,{"date":1809,"open":1810,"high":1811,"low":1812,"close":1813,"change":1814,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1813},"2026-01-02",65.37,70.57,64.51,70.5,6.62,10.36,109200,{"date":1818,"open":504,"high":1819,"low":1820,"close":1425,"change":1821,"percent_change":1822,"volume":867,"transactions":9,"vwap":1425},"2025-12-31",65.059998,63.41,-0.59,-0.92,{"date":1824,"open":1825,"high":1826,"low":1827,"close":1828,"change":1829,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1828},"2025-12-30",66.23,66.92,64.34,64.47,-2.8,-4.16,68800,{"date":1833,"open":1834,"high":12,"low":1835,"close":1836,"change":1837,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1836},"2025-12-29",67.050003,66.892,67.27,-0.68,-1,66600,{"date":1841,"open":1842,"high":1842,"low":1843,"close":311,"change":1844,"percent_change":1845,"volume":1408,"transactions":9,"vwap":311},"2025-12-26",70.65,67.32,-2.63,-3.73,{"date":1847,"open":1848,"high":1849,"low":1850,"close":1851,"change":1211,"percent_change":1010,"volume":1852,"transactions":9,"vwap":1851},"2025-12-24",70.17,70.88,69.59,70.58,24000,{"date":1854,"open":1855,"high":1856,"low":1857,"close":1858,"change":900,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1858},"2025-12-23",70.44,72.105,70.080002,70.75,-2.2,61600,{"date":1862,"open":1863,"high":1864,"low":1865,"close":1866,"change":1867,"percent_change":1868,"volume":1650,"transactions":9,"vwap":1866},"2025-12-22",73.38,75.115,72.145,72.34,1.54,2.18,{"date":1870,"open":1871,"high":1872,"low":1873,"close":1874,"change":1875,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1874},"2025-12-19",67.2,71.019997,67.17,70.8,5.34,8.16,94300,{"date":1879,"open":1271,"high":1880,"low":1881,"close":1882,"change":1883,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1882},"2025-12-18",69.206,65.348,65.46,0.67,1.03,69000,{"date":1887,"open":666,"high":1888,"low":1889,"close":1890,"change":1891,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1890},"2025-12-17",70.669,64.64,64.79,-3.43,-5.03,88500,{"date":1895,"open":1896,"high":1897,"low":1526,"close":1654,"change":1898,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1654},"2025-12-16",67.36,69.07,0.81,1.2,90300,{"date":1902,"open":1903,"high":1904,"low":1905,"close":424,"change":1906,"percent_change":1907,"volume":1908,"transactions":9,"vwap":424},"2025-12-15",75.040001,75.07,67.322,-7.71,-10.26,105500,{"date":1910,"open":1911,"high":1912,"low":1913,"close":1913,"change":814,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1913},"2025-12-12",80.26,81.71,75.12,-7.13,67200,{"date":1917,"open":1918,"high":1919,"low":1920,"close":1919,"change":1010,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1919},"2025-12-11",78.94,80.89,77.07,-0.3,53000,{"date":1924,"open":1925,"high":1926,"low":1927,"close":1928,"change":1929,"percent_change":1930,"volume":1164,"transactions":9,"vwap":1928},"2025-12-10",81.38,83.33,80.23,81.13,-1.4,-1.7,{"date":1932,"open":1933,"high":1934,"low":1935,"close":1936,"change":1937,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1936},"2025-12-09",78.58,84.32,78.040001,82.53,2.976,3.74,78200,{"date":1941,"open":1942,"high":1943,"low":1944,"close":1945,"change":1946,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1945},"2025-12-08",79.52,79.82,77.010002,79.554,1.814,2.33,39700,{"date":1950,"open":1951,"high":1952,"low":1953,"close":1954,"change":1383,"percent_change":1955,"volume":1482,"transactions":9,"vwap":1954},"2025-12-05",79.99,80.07,77.14,77.74,-3.98,{"date":1957,"open":1958,"high":1959,"low":234,"close":1960,"change":1314,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1960},"2025-12-04",77.54,81.215,80.96,3.73,101500,{"date":1964,"open":1965,"high":1966,"low":1169,"close":1967,"change":1968,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1967},"2025-12-03",75.71,78.34,78.050003,3.19,4.26,75400,{"date":1972,"open":256,"high":1973,"low":1974,"close":1975,"change":1575,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1975},"2025-12-02",79.5,74.65,74.86,-3.62,74200,{"date":1979,"open":1980,"high":1981,"low":1982,"close":1983,"change":1984,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1983},"2025-12-01",76.12,78.72,75.035004,77.67,-3.44,-4.24,99400,{"date":1988,"open":1951,"high":1989,"low":1990,"close":1991,"change":1992,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1991},"2025-11-28",82.71,79.72,81.11,3.76,4.86,144900,{"date":1996,"open":1997,"high":1998,"low":1999,"close":2000,"change":2001,"percent_change":2002,"volume":2003,"transactions":9,"vwap":2000},"2025-11-26",75.3,78.166,73.51,77.35,3.85,5.24,303500,{"date":2005,"open":2006,"high":2007,"low":2008,"close":2009,"change":2010,"percent_change":2010,"volume":2011,"transactions":9,"vwap":2009},"2025-11-25",71.55,73.96,69.018997,73.5,0.01,264200,{"date":2013,"open":2014,"high":2015,"low":2014,"close":2016,"change":2017,"percent_change":2018,"volume":2019,"transactions":9,"vwap":2016},"2025-11-24",67.39,73.64,73.49,7.6,11.53,86400,{"date":2021,"open":2022,"high":2023,"low":2024,"close":2025,"change":239,"percent_change":2026,"volume":2027,"transactions":9,"vwap":2025},"2025-11-21",66.11,67.5,62.39,65.89,-1.45,184800,{"date":2029,"open":2030,"high":2031,"low":2032,"close":2033,"change":2034,"percent_change":2035,"volume":2036,"transactions":9,"vwap":2033},"2025-11-20",74.59,76.23,66.76,66.86,-3.68,-5.22,306700,{"date":2038,"open":2039,"high":1243,"low":2040,"close":2041,"change":764,"percent_change":2042,"volume":2043,"transactions":9,"vwap":2041},"2025-11-19",73.7,69.65,70.54,-3.97,134500,{"date":2045,"open":1874,"high":844,"low":1811,"close":2046,"change":1867,"percent_change":2047,"volume":2048,"transactions":9,"vwap":2046},"2025-11-18",73.46,2.14,140200,{"date":2050,"open":1242,"high":2051,"low":342,"close":2052,"change":2053,"percent_change":2054,"volume":2055,"transactions":9,"vwap":2052},"2025-11-17",75.43,71.92,-1.92,-2.6,190500,{"date":2057,"open":2058,"high":2059,"low":2060,"close":2061,"change":1382,"percent_change":1109,"volume":2062,"transactions":9,"vwap":2061},"2025-11-14",71.51,78.029999,70.69,73.84,436200,{"date":2064,"open":2065,"high":2066,"low":2067,"close":2068,"change":2069,"percent_change":2070,"volume":2071,"transactions":9,"vwap":2068},"2025-11-13",82.010002,83.39,75.535,75.88,-9.96,-11.6,188600,{"date":2073,"open":2074,"high":2075,"low":2076,"close":2077,"change":2078,"percent_change":2079,"volume":2080,"transactions":9,"vwap":2077},"2025-11-12",90.33,90.35,84.148,85.84,-3.29,-3.69,240900,{"date":2082,"open":2083,"high":2083,"low":2084,"close":905,"change":2085,"percent_change":2086,"volume":2087,"transactions":9,"vwap":905},"2025-11-11",93.15,88.3,-6.46,-6.76,69200,{"date":2089,"open":2090,"high":2091,"low":2092,"close":2093,"change":2094,"percent_change":465,"volume":2095,"transactions":9,"vwap":2093},"2025-11-10",101.59,102.065002,95,95.59,-1.35,81400,{"date":2097,"open":2098,"high":2099,"low":2100,"close":2101,"change":1821,"percent_change":2102,"volume":2103,"transactions":9,"vwap":2101},"2025-11-07",94,97.59,90.040001,96.94,-0.6,213300,{"date":2105,"open":2106,"high":2106,"low":2107,"close":2107,"change":2108,"percent_change":2109,"volume":2110,"transactions":9,"vwap":2107},"2025-11-06",105.13,97.53,-8.45,-7.97,150200,{"date":2112,"open":2113,"high":2114,"low":2115,"close":2116,"change":2117,"percent_change":2118,"volume":1839,"transactions":9,"vwap":2116},"2025-11-05",103.13,107.124,102.89,105.98,4.66,4.6,{"date":2120,"open":2121,"high":2122,"low":2123,"close":2124,"change":2125,"percent_change":2126,"volume":2127,"transactions":9,"vwap":2124},"2025-11-04",102,109.029999,99.432,101.32,-7.14,-6.58,124700,{"date":2129,"open":2130,"high":2131,"low":2132,"close":2133,"change":2134,"percent_change":2135,"volume":2136,"transactions":9,"vwap":2133},"2025-11-03",111.72,113.54,104.93,108.46,3.34,3.18,137700,{"date":2138,"open":2139,"high":2140,"low":2141,"close":2142,"change":2143,"percent_change":2144,"volume":2145,"transactions":9,"vwap":2142},"2025-10-31",106.58,108.318,102.59,105.12,1.67,1.61,82900,{"date":2147,"open":2148,"high":2149,"low":2150,"close":2151,"change":2152,"percent_change":1188,"volume":2145,"transactions":9,"vwap":2151},"2025-10-30",104.17,106.925,102.43,103.45,-4.12,{"date":2154,"open":2155,"high":2156,"low":2157,"close":2158,"change":2159,"percent_change":2094,"volume":2160,"transactions":9,"vwap":2158},"2025-10-29",109.945,111.241,104.55,107.57,-1.47,121800,{"date":2162,"open":2163,"high":2164,"low":2165,"close":2166,"change":2167,"percent_change":659,"volume":2168,"transactions":9,"vwap":2166},"2025-10-28",111.39,115.33,108.96,109.040001,-2.37,220300,{"date":2170,"open":2171,"high":2172,"low":2173,"close":2174,"change":1783,"percent_change":1463,"volume":2175,"transactions":9,"vwap":2174},"2025-10-27",112.44,112.565,109.47,111.41,124400,{"date":2177,"open":2178,"high":2179,"low":2180,"close":2181,"change":2182,"percent_change":2183,"volume":2184,"transactions":9,"vwap":2181},"2025-10-24",106.059998,109.22,105.010002,109.18,8.32,8.25,125400,{"date":2186,"open":2187,"high":2188,"low":2189,"close":2190,"change":2191,"percent_change":2192,"volume":2193,"transactions":9,"vwap":2190},"2025-10-23",97.32,103,96.7,100.86,4.32,4.47,213400,{"date":2195,"open":2196,"high":2197,"low":2198,"close":2199,"change":2200,"percent_change":2201,"volume":2202,"transactions":9,"vwap":2199},"2025-10-22",102.12,105.336,92.4,96.54,-8.69,-8.26,327100,{"date":2204,"open":2205,"high":2206,"low":2207,"close":2208,"change":2209,"percent_change":2210,"volume":2211,"transactions":9,"vwap":2208},"2025-10-21",110.040001,110.33,103.72,105.23,-6.3,-5.65,103100,{"date":2213,"open":2214,"high":2215,"low":2216,"close":2217,"change":2218,"percent_change":2219,"volume":2220,"transactions":9,"vwap":2217},"2025-10-20",113.059998,116.71,110,111.53,4.89,4.59,126200,{"date":2222,"open":2223,"high":2224,"low":2225,"close":2226,"change":2227,"percent_change":1398,"volume":2228,"transactions":9,"vwap":2226},"2025-10-17",102.98,107.12,102.010002,106.64,-2.44,265300,{"date":2230,"open":2231,"high":2231,"low":2232,"close":2233,"change":2234,"percent_change":2235,"volume":2236,"transactions":9,"vwap":2233},"2025-10-16",120.45,109,109.080002,-11.63,-9.63,241200,{"date":2238,"open":2239,"high":172,"low":2240,"close":2241,"change":2242,"percent_change":2243,"volume":2244,"transactions":9,"vwap":2241},"2025-10-15",121.615,115.72,120.71,3.52,3,147600,{"date":2246,"open":2247,"high":2248,"low":2249,"close":2250,"change":2251,"percent_change":93,"volume":2252,"transactions":9,"vwap":2250},"2025-10-14",107.63,120.64,104.186,117.19,5.21,157600,{"date":2254,"open":2255,"high":2256,"low":2257,"close":2258,"change":2259,"percent_change":2260,"volume":1290,"transactions":9,"vwap":2258},"2025-10-13",109.16,112.88,106.010002,111.98,7.68,7.36,{"date":2262,"open":2263,"high":2264,"low":2265,"close":2266,"change":2267,"percent_change":2268,"volume":2269,"transactions":9,"vwap":2266},"2025-10-10",114.52,120.014999,103.19,104.3,-4.67,-4.29,240500,{"date":2271,"open":2272,"high":2273,"low":2274,"close":2275,"change":2276,"percent_change":2277,"volume":2278,"transactions":9,"vwap":2275},"2025-10-09",106.96,109.28,104.273,108.97,3.84,3.65,148900,{"date":2280,"open":2281,"high":2282,"low":2283,"close":2106,"change":2243,"percent_change":497,"volume":2284,"transactions":9,"vwap":2106},"2025-10-08",103.010002,106.987,101.55,168300,{"date":2286,"open":2287,"high":2288,"low":2289,"close":2290,"change":2291,"percent_change":2292,"volume":2293,"transactions":9,"vwap":2290},"2025-10-07",104.26,104.53,96.59,102.13,0.63,0.62,192500,{"date":2295,"open":2296,"high":2297,"low":2298,"close":2299,"change":2300,"percent_change":2301,"volume":2302,"transactions":9,"vwap":2299},"2025-10-06",99.12,101.89,98.72,101.5,6.95,7.35,165100,{"date":2304,"open":2305,"high":2306,"low":2307,"close":2308,"change":2309,"percent_change":2310,"volume":1816,"transactions":9,"vwap":2308},"2025-10-03",93.49,97.86,92.69,94.55,2.47,2.68,{"date":2312,"open":2313,"high":2314,"low":2315,"close":2316,"change":2317,"percent_change":2318,"volume":2319,"transactions":9,"vwap":2316},"2025-10-02",90.88,93.059998,89.78,92.080002,3.89,4.41,134100,{"date":2321,"open":2322,"high":2323,"low":2324,"close":2325,"change":2326,"percent_change":2327,"volume":2328,"transactions":9,"vwap":2325},"2025-10-01",87.59,89.28,86.5,88.19,1.91,2.21,41900,{"date":2330,"open":2331,"high":2332,"low":2333,"close":2334,"change":669,"percent_change":187,"volume":1315,"transactions":9,"vwap":2334},"2025-09-30",86.4,86.94,84.915,86.28,{"date":2336,"open":1925,"high":2324,"low":2337,"close":2338,"change":2339,"percent_change":2340,"volume":2341,"transactions":9,"vwap":2338},"2025-09-29",80.985,86.33,7.29,9.22,67100,{"date":2343,"open":2344,"high":1057,"low":234,"close":2345,"change":2346,"percent_change":899,"volume":2347,"transactions":9,"vwap":2345},"2025-09-26",79.98,79.040001,-1.11,88000,{"date":2349,"open":2350,"high":2351,"low":2352,"close":2353,"change":2354,"percent_change":2355,"volume":2356,"transactions":9,"vwap":2353},"2025-09-25",82.49,83.64,78.46,80.15,-5.18,-6.07,111200,{"date":2358,"open":2359,"high":2360,"low":2359,"close":2361,"change":2362,"percent_change":2363,"volume":2341,"transactions":9,"vwap":2361},"2025-09-24",84.51,88.11,85.33,2.73,3.31,{"date":2365,"open":2366,"high":2367,"low":2065,"close":1058,"change":1591,"percent_change":2368,"volume":2369,"transactions":9,"vwap":1058},"2025-09-23",86.89,87.27,-2.93,132300,{"date":2371,"open":2372,"high":1131,"low":1693,"close":897,"change":2373,"percent_change":2374,"volume":2375,"transactions":9,"vwap":897},"2025-09-22",80.52,3.46,4.24,67600,{"date":2377,"open":1076,"high":2378,"low":1076,"close":2379,"change":1212,"percent_change":2380,"volume":1384,"transactions":9,"vwap":2379},"2025-09-19",83.15,81.63,-0.27,{"date":2382,"open":2383,"high":2384,"low":2385,"close":2386,"change":1502,"percent_change":2387,"volume":2388,"transactions":9,"vwap":2386},"2025-09-18",82.26,83.314,79.87,81.85,1.97,159900,{"date":2390,"open":2391,"high":2392,"low":2393,"close":2394,"change":1463,"percent_change":2395,"volume":1512,"transactions":9,"vwap":2394},"2025-09-17",77.81,80.88,76.38,80.27,2.61,{"date":2397,"open":234,"high":2398,"low":382,"close":2399,"change":2400,"percent_change":2401,"volume":2402,"transactions":9,"vwap":2399},"2025-09-16",78.61,78.23,2.31,3.04,53900,{"date":2404,"open":2405,"high":2406,"low":2407,"close":2408,"change":2409,"percent_change":2410,"volume":2411,"transactions":9,"vwap":2408},"2025-09-15",75.23,76,74.195,75.92,1.87,2.53,45000,{"date":2413,"open":2414,"high":2415,"low":780,"close":2415,"change":1117,"percent_change":2416,"volume":2417,"transactions":9,"vwap":2415},"2025-09-12",71.42,74.050003,3.68,47300,{"date":2419,"open":12,"high":453,"low":12,"close":2414,"change":2420,"percent_change":2421,"volume":2422,"transactions":9,"vwap":2414},"2025-09-11",0.65,0.92,52800,{"date":2424,"open":2425,"high":2414,"low":2426,"close":343,"change":85,"percent_change":2427,"volume":2428,"transactions":9,"vwap":343},"2025-09-10",68,67.44,5,67400,{"date":2430,"open":1296,"high":2431,"low":2432,"close":754,"change":2433,"percent_change":2434,"volume":2435,"transactions":9,"vwap":754},"2025-09-09",67.56,62.589,5.85,9.5,77600,{"date":2437,"open":1455,"high":2438,"low":2439,"close":2440,"change":2441,"percent_change":2442,"volume":2443,"transactions":9,"vwap":2440},"2025-09-08",62.09,60.196,61.55,0.8,1.32,25900,{"date":2445,"open":2446,"high":2447,"low":2448,"close":2449,"change":2450,"percent_change":611,"volume":2451,"transactions":9,"vwap":2449},"2025-09-05",61.83,62.21,58.81,60.75,0.13,35800,{"date":2453,"open":2454,"high":2454,"low":2455,"close":2456,"change":2457,"percent_change":1891,"volume":2458,"transactions":9,"vwap":2456},"2025-09-04",63.8,60.35,60.62,-2.155,34900,{"date":2460,"open":392,"high":2461,"low":2462,"close":2463,"change":2464,"percent_change":2465,"volume":2466,"transactions":9,"vwap":2463},"2025-09-03",65.6,61.25,62.775,-1.504,-2.34,30100,{"date":2468,"open":2469,"high":2470,"low":1508,"close":2471,"change":2472,"percent_change":34,"volume":2473,"transactions":9,"vwap":2471},"2025-09-02",62.32,65.21,64.279,0.469,37900,{"date":2475,"open":1507,"high":2476,"low":2477,"close":2478,"change":2479,"percent_change":2480,"volume":2481,"transactions":9,"vwap":2478},"2025-08-29",64.63,62.068001,63.81,0.576,0.91,29100,{"date":2483,"open":1379,"high":1812,"low":2484,"close":2485,"change":2486,"percent_change":2487,"volume":2488,"transactions":9,"vwap":2485},"2025-08-28",63.09,63.234,0.694,1.11,28600,{"date":2490,"open":1372,"high":2491,"low":2492,"close":1454,"change":2493,"percent_change":2494,"volume":2495,"transactions":9,"vwap":1454},"2025-08-27",63.439,62.16,0.27,0.43,24400,{"date":2497,"open":2498,"high":2499,"low":2500,"close":2501,"change":2502,"percent_change":2503,"volume":2504,"transactions":9,"vwap":2501},"2025-08-26",60.33,62.78,60.3,62.27,1.21,1.98,250200,{"date":2506,"open":2507,"high":2508,"low":2509,"close":2510,"change":2511,"percent_change":2512,"volume":2513,"transactions":9,"vwap":2510},"2025-08-25",60.38,61.65,58.99,61.060001,-0.89,-1.44,28800,{"date":2515,"open":2516,"high":2517,"low":2518,"close":2519,"change":2520,"percent_change":2521,"volume":2522,"transactions":9,"vwap":2519},"2025-08-22",58.69,62.84,58.028999,61.95,3.39,5.79,67000,{"date":2524,"open":2525,"high":2526,"low":1462,"close":2527,"change":2528,"percent_change":2026,"volume":2529,"transactions":9,"vwap":2527},"2025-08-21",58.52,59.21,58.56,-0.86,39200,{"date":2531,"open":2532,"high":2533,"low":2534,"close":2535,"change":1774,"percent_change":2536,"volume":2537,"transactions":9,"vwap":2535},"2025-08-20",57.96,59.45,55.607,59.42,1.99,51700,{"date":2539,"open":1437,"high":2540,"low":2541,"close":2542,"change":2543,"percent_change":2544,"volume":1650,"transactions":9,"vwap":2542},"2025-08-19",61.8,57.55,58.26,-3.58,-5.79,{"date":2546,"open":2547,"high":2548,"low":2549,"close":2550,"change":2362,"percent_change":2551,"volume":2375,"transactions":9,"vwap":2550},"2025-08-18",60.48,63.049999,59.34,61.84,4.62,{"date":2553,"open":1494,"high":1494,"low":2554,"close":2555,"change":2556,"percent_change":2557,"volume":2558,"transactions":9,"vwap":2555},"2025-08-15",58.25,59.11,-1.2,-1.99,57700,{"date":2560,"open":2561,"high":2562,"low":1310,"close":2563,"change":2564,"percent_change":2565,"volume":2566,"transactions":9,"vwap":2563},"2025-08-14",57.65,60.464,60.31,2.48,4.29,571400,{"date":2568,"open":2569,"high":1303,"low":2570,"close":2571,"change":2292,"percent_change":581,"volume":2572,"transactions":9,"vwap":2571},"2025-08-13",57.81,56.86,57.83,52200,{"date":2574,"open":2575,"high":2576,"low":2577,"close":1310,"change":2578,"percent_change":2579,"volume":2580,"transactions":9,"vwap":1310},"2025-08-12",56.5,57.71,56.2,1.015,1.81,73700,{"date":2582,"open":2583,"high":2584,"low":2585,"close":2586,"change":2587,"percent_change":2588,"volume":2589,"transactions":9,"vwap":2586},"2025-08-11",56.91,58.354,56.07,56.195,0.235,0.42,50200,{"date":2591,"open":2592,"high":2571,"low":2593,"close":2594,"change":1519,"percent_change":2595,"volume":2596,"transactions":9,"vwap":2594},"2025-08-08",57.3,54.39,55.96,-1.5,51600,{"date":2598,"open":2599,"high":2599,"low":2600,"close":2601,"change":2602,"percent_change":1822,"volume":2603,"transactions":9,"vwap":2601},"2025-08-07",58.59,55.643,56.81,-0.53,33200,{"date":2605,"open":1337,"high":2606,"low":2607,"close":2606,"change":2608,"percent_change":1389,"volume":2609,"transactions":9,"vwap":2606},"2025-08-06",57.34,55.22,1.44,34600,{"date":2611,"open":2612,"high":2613,"low":2614,"close":1337,"change":2615,"percent_change":2616,"volume":2617,"transactions":9,"vwap":1337},"2025-08-05",56,56.029999,54.26,-0.29,-0.52,72600,{"date":2619,"open":2620,"high":2621,"low":2622,"close":2623,"change":2624,"percent_change":2625,"volume":2458,"transactions":9,"vwap":2623},"2025-08-04",54.5,56.315,53.697,56.19,2.64,4.93,{"date":2627,"open":2628,"high":2629,"low":2630,"close":2631,"change":2632,"percent_change":2633,"volume":2634,"transactions":9,"vwap":2631},"2025-08-01",55,55.38,52.485,53.55,-5.41,-9.18,91200,{"date":2636,"open":2637,"high":2638,"low":2639,"close":1621,"change":926,"percent_change":2400,"volume":2640,"transactions":9,"vwap":1621},"2025-07-31",59.029999,60.65,58.795,37700,{"date":2642,"open":2643,"high":2535,"low":2644,"close":1462,"change":2380,"percent_change":2645,"volume":2646,"transactions":9,"vwap":1462},"2025-07-30",58.92,56.75,-0.47,34500,{"date":2648,"open":2649,"high":1629,"low":2650,"close":2651,"change":2652,"percent_change":2653,"volume":2654,"transactions":9,"vwap":2651},"2025-07-29",60.44,57,57.9,-2.56,-4.23,50700,{"date":2656,"open":569,"high":2657,"low":2658,"close":2659,"change":2660,"percent_change":840,"volume":2661,"transactions":9,"vwap":2659},"2025-07-28",62.494,59.905,60.46,-1.176,57600,{"date":2663,"open":2664,"high":2664,"low":2665,"close":2666,"change":2667,"percent_change":2668,"volume":2669,"transactions":9,"vwap":2666},"2025-07-25",62.060001,60.41,61.636,-1.374,-2.18,71000,{"date":2671,"open":619,"high":2672,"low":2673,"close":2674,"change":2675,"percent_change":1010,"volume":807,"transactions":9,"vwap":2674},"2025-07-24",64.18,62.413,63.0099983,-0.15,{"date":2677,"open":1370,"high":2678,"low":2679,"close":2680,"change":2681,"percent_change":1044,"volume":2682,"transactions":9,"vwap":2680},"2025-07-23",63.38,61.13,63.16,-0.66,67300,{"date":2684,"open":526,"high":2685,"low":2449,"close":2686,"change":2687,"percent_change":2688,"volume":2689,"transactions":9,"vwap":2686},"2025-07-22",64.050003,63.82,1.52,2.44,93200,{"date":2691,"open":2692,"high":754,"low":2693,"close":1509,"change":1822,"percent_change":591,"volume":2694,"transactions":9,"vwap":1509},"2025-07-21",64.72,62.14,95700,{"date":2696,"open":2697,"high":2698,"low":2699,"close":2700,"change":1679,"percent_change":1420,"volume":2701,"transactions":9,"vwap":2700},"2025-07-18",64.12,66,61.7,63.22,65800,{"date":2703,"open":2704,"high":2705,"low":2706,"close":2707,"change":2708,"percent_change":2709,"volume":2710,"transactions":9,"vwap":2707},"2025-07-17",61.07,63.36,60.511,63.11,1.96,3.21,69800,{"date":2712,"open":2713,"high":2714,"low":2713,"close":1295,"change":2715,"percent_change":2716,"volume":2717,"transactions":9,"vwap":1295},"2025-07-16",59.58,61.58,2.83,4.85,63800,{"date":2719,"open":2720,"high":2721,"low":2722,"close":2723,"change":2724,"percent_change":2725,"volume":807,"transactions":9,"vwap":2723},"2025-07-15",59.09,59.501,57.4,58.32,-1.24,-2.08,{"date":2727,"open":2728,"high":2729,"low":2730,"close":2731,"change":2732,"percent_change":270,"volume":2733,"transactions":9,"vwap":2731},"2025-07-14",59.65,62.451,59.080002,59.56,1.43,218200,{"date":2735,"open":2736,"high":2737,"low":2738,"close":2739,"change":2346,"percent_change":2740,"volume":2741,"transactions":9,"vwap":2739},"2025-07-11",60.23,60.83,58,58.13,-1.87,55500,{"date":2743,"open":2744,"high":2745,"low":2746,"close":2747,"change":2748,"percent_change":1036,"volume":2749,"transactions":9,"vwap":2747},"2025-07-10",57.69,59.848,57.385,59.24,1.17,35200,{"date":2751,"open":2752,"high":2753,"low":2754,"close":2755,"change":582,"percent_change":2756,"volume":2757,"transactions":9,"vwap":2755},"2025-07-09",57.56,58.283,55.42,58.07,2.98,29500,{"date":2759,"open":2760,"high":2761,"low":2612,"close":2762,"change":2494,"percent_change":2763,"volume":1948,"transactions":9,"vwap":2762},"2025-07-08",57.19,58.46,56.39,0.77,{"date":2765,"open":2766,"high":2767,"low":2768,"close":2594,"change":1481,"percent_change":2769,"volume":2770,"transactions":9,"vwap":2594},"2025-07-07",57.09,57.107,53.81,-4.28,104400,{"date":2772,"open":2541,"high":2773,"low":2541,"close":2761,"change":2774,"percent_change":2579,"volume":2775,"transactions":9,"vwap":2761},"2025-07-03",60.095001,1.04,67900,{"date":2777,"open":2778,"high":2779,"low":2778,"close":2780,"change":2781,"percent_change":2782,"volume":2783,"transactions":9,"vwap":2780},"2025-07-02",53.6,57.5,57.42,4.58,8.67,75900,{"date":2785,"open":2786,"high":2787,"low":2788,"close":2789,"change":528,"percent_change":1407,"volume":2790,"transactions":9,"vwap":2789},"2025-07-01",51.99,53.89,51.58,52.84,41700,{"date":2792,"open":2793,"high":2794,"low":2795,"close":2796,"change":333,"percent_change":455,"volume":2797,"transactions":9,"vwap":2796},"2025-06-30",51.71,53.233,51.364,52.68,47500,{"date":2799,"open":2800,"high":2801,"low":2802,"close":2803,"change":909,"percent_change":900,"volume":2804,"transactions":9,"vwap":2803},"2025-06-27",52.049999,52.060001,50.19,50.76,46000,{"date":2806,"open":2807,"high":2808,"low":2809,"close":2788,"change":1118,"percent_change":2810,"volume":2811,"transactions":9,"vwap":2788},"2025-06-26",48.42,51.91,47.92,6.24,61700,{"date":2813,"open":2814,"high":2814,"low":2815,"close":2816,"change":2010,"percent_change":2817,"volume":2818,"transactions":9,"vwap":2816},"2025-06-25",50.35,48.51,48.55,0.02,57200,{"date":2820,"open":2821,"high":2822,"low":2821,"close":2823,"change":2824,"percent_change":2825,"volume":2826,"transactions":9,"vwap":2823},"2025-06-24",45.94,48.58,48.54,3.59,7.99,58000,{"date":2828,"open":2829,"high":2830,"low":2831,"close":2832,"change":2833,"percent_change":2834,"volume":2717,"transactions":9,"vwap":2832},"2025-06-23",44.88,45.815,42.925,44.95,-0.99,-2.15,{"date":2836,"open":2837,"high":2838,"low":2839,"close":2821,"change":690,"percent_change":2840,"volume":2841,"transactions":9,"vwap":2821},"2025-06-20",47.52,47.835,45.7,-1.16,39400,{"date":2843,"open":2844,"high":2845,"low":2846,"close":2847,"change":2421,"percent_change":2848,"volume":2849,"transactions":9,"vwap":2847},"2025-06-18",45.25,47.021,44.943,46.48,2.02,21500,{"date":2851,"open":2852,"high":2853,"low":2854,"close":2855,"change":2856,"percent_change":2857,"volume":2858,"transactions":9,"vwap":2855},"2025-06-17",46.99,47.3,44.83,45.56,-2.39,-4.98,32500,{"date":2860,"open":2861,"high":2862,"low":2863,"close":2864,"change":2848,"percent_change":2865,"volume":2757,"transactions":9,"vwap":2864},"2025-06-16",46.91,48.18,46.414,47.95,4.4,{"date":2867,"open":2868,"high":2869,"low":2870,"close":2871,"change":466,"percent_change":2872,"volume":2873,"transactions":9,"vwap":2871},"2025-06-13",46.57,47.655,45.26,45.93,-4.13,43900,{"date":2875,"open":2876,"high":2877,"low":2878,"close":2879,"change":1069,"percent_change":227,"volume":2880,"transactions":9,"vwap":2879},"2025-06-12",47.75,49.368,47.64,47.91,33800,{"date":2882,"open":2883,"high":2884,"low":2885,"close":2886,"change":2887,"percent_change":2888,"volume":1529,"transactions":9,"vwap":2886},"2025-06-11",49.89,50,48.56,49.040001,-0.63,-1.27,{"date":2890,"open":2891,"high":2892,"low":2893,"close":2894,"change":1457,"percent_change":2895,"volume":1324,"transactions":9,"vwap":2894},"2025-06-10",50.049999,50.48,48.98,49.67,-0.04,{"date":2897,"open":2884,"high":2898,"low":2899,"close":2900,"change":86,"percent_change":2901,"volume":2902,"transactions":9,"vwap":2900},"2025-06-09",50.22,48.3,49.69,2.1,47000,{"date":2904,"open":2905,"high":2906,"low":2905,"close":2907,"change":2908,"percent_change":2909,"volume":2910,"transactions":9,"vwap":2907},"2025-06-06",46.42,49.63,48.67,3.35,7.39,73500,{"date":2912,"open":2807,"high":2913,"low":2914,"close":2915,"change":2916,"percent_change":2917,"volume":2804,"transactions":9,"vwap":2915},"2025-06-05",48.604,44.72,45.32,-2.33,-4.89,{"date":2919,"open":2920,"high":2921,"low":2920,"close":2922,"change":2410,"percent_change":2923,"volume":2924,"transactions":9,"vwap":2922},"2025-06-04",44.79,47.93,47.65,5.61,36800,{"date":2926,"open":2927,"high":2928,"low":2929,"close":2930,"change":2387,"percent_change":2931,"volume":2932,"transactions":9,"vwap":2930},"2025-06-03",43.6,45.23,43.09,45.12,4.57,43500,{"date":2934,"open":2935,"high":2936,"low":2935,"close":2937,"change":333,"percent_change":2117,"volume":2938,"transactions":9,"vwap":2937},"2025-06-02",41.53,43.26,43.15,37800,{"date":2940,"open":2941,"high":2942,"low":2943,"close":2944,"change":2945,"percent_change":1179,"volume":2946,"transactions":9,"vwap":2944},"2025-05-30",41.86,42.049999,41,41.23,-1.26,41400,{"date":2948,"open":2949,"high":2949,"low":2950,"close":2951,"change":2952,"percent_change":2953,"volume":2954,"transactions":9,"vwap":2951},"2025-05-29",44.21,42.28,42.49,-0.87,-2.01,52600,{"date":2956,"open":2957,"high":2957,"low":2958,"close":2959,"change":2960,"percent_change":2961,"volume":2962,"transactions":9,"vwap":2959},"2025-05-28",45.96,43.34,43.36,-2.865,-6.2,54800,{"date":2964,"open":2965,"high":2966,"low":2967,"close":2968,"change":2969,"percent_change":1768,"volume":2970,"transactions":9,"vwap":2968},"2025-05-27",46,46.58,45.163,46.225,1.635,47800,{"date":2972,"open":2973,"high":2974,"low":2975,"close":2976,"change":1574,"percent_change":2977,"volume":2978,"transactions":9,"vwap":2976},"2025-05-23",44.99,45.395,43.96,44.59,-3.94,31300,{"date":2980,"open":2852,"high":2981,"low":2982,"close":2905,"change":260,"percent_change":2983,"volume":2984,"transactions":9,"vwap":2905},"2025-05-22",48.040001,45.82,2.79,71600,{"date":2986,"open":2854,"high":2987,"low":2988,"close":2989,"change":2990,"percent_change":2991,"volume":2992,"transactions":9,"vwap":2989},"2025-05-21",47.61,44.53,45.16,-0.445,-0.98,67800,{"date":2994,"open":2995,"high":2995,"low":2996,"close":2997,"change":2998,"percent_change":2999,"volume":3000,"transactions":9,"vwap":2997},"2025-05-20",46.2,44.41,45.605,-0.655,-1.42,21600,{"date":3002,"open":3003,"high":3004,"low":3005,"close":3006,"change":364,"percent_change":2487,"volume":3007,"transactions":9,"vwap":3006},"2025-05-19",44.66,46.4,44.0099983,46.26,48900,{"date":3009,"open":3010,"high":3011,"low":3012,"close":3013,"change":3014,"percent_change":3015,"volume":3016,"transactions":9,"vwap":3013},"2025-05-16",43.02,46.388,43,45.75,3.08,7.22,74800,{"date":3018,"open":3019,"high":3019,"low":3020,"close":3021,"change":725,"percent_change":1790,"volume":3022,"transactions":9,"vwap":3021},"2025-05-15",43.4,41.18,42.67,98800,{"date":3024,"open":3025,"high":3026,"low":3027,"close":3005,"change":1250,"percent_change":3028,"volume":1567,"transactions":9,"vwap":3005},"2025-05-14",44.78,44.94,43.82,-1.3,{"date":3030,"open":3031,"high":3025,"low":3032,"close":2976,"change":621,"percent_change":1171,"volume":3033,"transactions":9,"vwap":2976},"2025-05-13",43.81,42.676,56700,{"date":3035,"open":3036,"high":3037,"low":3038,"close":3039,"change":1527,"percent_change":3040,"volume":2087,"transactions":9,"vwap":3039},"2025-05-12",42.84,43.52,41.36,41.9,3.64,{"date":3042,"open":3043,"high":3044,"low":3045,"close":3046,"change":2493,"percent_change":1883,"volume":3047,"transactions":9,"vwap":3046},"2025-05-09",40.49,42.29,39.419,40.43,68600,{"date":3049,"open":3050,"high":2943,"low":3051,"close":3052,"change":3053,"percent_change":3054,"volume":3047,"transactions":9,"vwap":3052},"2025-05-08",39.37,38.99,40.16,2.06,5.41,{"date":3056,"open":3057,"high":3058,"low":3059,"close":3060,"change":323,"percent_change":1649,"volume":3061,"transactions":9,"vwap":3060},"2025-05-07",38.43,38.793,37.351,38.099998,190400,{"date":3063,"open":3064,"high":3065,"low":3066,"close":3067,"change":322,"percent_change":3068,"volume":1529,"transactions":9,"vwap":3067},"2025-05-06",37.029999,37.999,36.78,37.91,0.37,{"date":3070,"open":3071,"high":3071,"low":3072,"close":3073,"change":2595,"percent_change":3074,"volume":2797,"transactions":9,"vwap":3073},"2025-05-05",38.38,37.28,37.77,-3.82,{"date":3076,"open":3057,"high":3077,"low":3057,"close":3078,"change":1323,"percent_change":3079,"volume":3080,"transactions":9,"vwap":3078},"2025-05-02",40.2,39.27,2.56,53100,{"date":3082,"open":3083,"high":3084,"low":3085,"close":3086,"change":3087,"percent_change":2192,"volume":3088,"transactions":9,"vwap":3086},"2025-05-01",37.89,39.34,37.419,38.29,1.64,46600,{"date":3090,"open":3091,"high":3091,"low":3092,"close":3093,"change":239,"percent_change":601,"volume":1391,"transactions":9,"vwap":3093},"2025-04-30",36.8,35.298,36.65,{"date":3095,"open":3096,"high":3097,"low":3098,"close":3099,"change":3100,"percent_change":1838,"volume":3101,"transactions":9,"vwap":3099},"2025-04-29",37.6,37.987,37.315,37.62,-0.38,25700,{"date":3103,"open":3104,"high":3104,"low":3105,"close":3106,"change":3107,"percent_change":3028,"volume":3108,"transactions":9,"vwap":3106},"2025-04-28",38.8,36.73,38,-0.5,23900,{"date":3110,"open":3111,"high":3104,"low":3112,"close":3113,"change":3114,"percent_change":2410,"volume":3115,"transactions":9,"vwap":3113},"2025-04-25",37.64,37.58,38.5,0.95,27000,{"date":3117,"open":3118,"high":3099,"low":3119,"close":3120,"change":2687,"percent_change":3121,"volume":3122,"transactions":9,"vwap":3120},"2025-04-24",35.99,35.9,37.55,4.22,34300,{"date":3124,"open":3125,"high":3126,"low":3127,"close":3128,"change":1258,"percent_change":2410,"volume":1939,"transactions":9,"vwap":3128},"2025-04-23",36.89,37.26,35.76,36.029999,{"date":177,"open":173,"high":3130,"low":173,"close":3131,"change":3132,"percent_change":3133,"volume":3134,"transactions":9,"vwap":3131},35.25,35.14,2.74,8.46,68000]