[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BTCO":3,"homepage-market-summary":27,"stock-historical-BTCO":169},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":13},"BTCO","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":11,"founded":9,"is_fund":12,"issuer":9,"category":9},"Invesco Galaxy Bitcoin ETF","Cboe BZX",null,"COMMODITY CONTRACTS BROKERS & DEALERS","New York, NY",true,{"close":14,"open":15,"high":16,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":9,"vwap":9,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},83.79,86.11,86.6,83.54,84.15,-0.36,-0.43,16582.110714,125.96,57.76,125717.94357645418,38.2,684,{"status":28,"indices":29,"watchlist":73,"sectors":95,"benchmarks":151},"success",[30,37,44,51,58,65],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":12,"sparkline":36,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"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":12,"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":12,"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":12,"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":12,"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":12,"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":12,"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":12,"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",[96,101,106,111,116,121,126,131,136,141,146],{"name":97,"etf":98,"change":99,"price":100,"is_up":12},"Technology","XLK",1.01,199.81,{"name":102,"etf":103,"change":104,"price":105,"is_up":12},"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":12},"Consumer Cycl","XLY",1.13,110.04,{"name":117,"etf":118,"change":119,"price":120,"is_up":12},"Consumer Staples","XLP",0.25,80.53,{"name":122,"etf":123,"change":124,"price":125,"is_up":12},"Energy","XLE",0.4,62.95,{"name":127,"etf":128,"change":129,"price":130,"is_up":12},"Industrials","XLI",0.78,169.95,{"name":132,"etf":133,"change":134,"price":135,"is_up":12},"Materials","XLB",0.66,48.86,{"name":137,"etf":138,"change":139,"price":140,"is_up":12},"Real Estate","XLRE",0.32,40.81,{"name":142,"etf":143,"change":144,"price":145,"is_up":12},"Utilities","XLU",0.38,39.83,{"name":147,"etf":148,"change":149,"price":150,"is_up":12},"Comm Services","XLC",0.35,110.32,[152,157,161,165],{"ticker":153,"name":154,"price":155,"change":156,"is_up":12},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":158,"name":159,"price":160,"change":86,"is_up":12},"QQQ","Invesco QQQ Trust",749.58,{"ticker":162,"name":163,"price":164,"change":49,"is_up":12},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":166,"name":167,"price":168,"change":63,"is_up":12},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":170,"page":42,"page_size":171,"total_pages":42,"summary":172,"data":177},365,1000,{"period_high":22,"period_low":23,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":14,"start_date":176,"end_date":5},119495,43615603.83769,-8.34,"2025-04-22",[178,181,189,199,210,221,231,242,253,263,274,284,295,305,316,326,336,347,356,367,378,387,398,409,419,430,440,451,462,473,482,493,504,513,523,533,543,553,564,574,583,592,603,610,621,631,641,652,662,671,682,693,704,715,725,736,745,755,766,777,782,789,797,805,812,821,830,839,847,855,862,871,879,888,895,901,908,917,925,933,941,949,957,966,972,980,989,998,1007,1016,1025,1033,1041,1047,1054,1062,1069,1076,1084,1092,1100,1108,1116,1125,1132,1140,1147,1155,1163,1169,1177,1184,1190,1195,1204,1212,1218,1226,1232,1239,1246,1253,1259,1268,1275,1281,1290,1297,1304,1312,1320,1328,1337,1345,1352,1361,1367,1375,1383,1391,1400,1409,1415,1421,1428,1436,1445,1453,1460,1468,1476,1483,1491,1498,1506,1514,1519,1526,1533,1540,1548,1556,1562,1571,1577,1585,1593,1602,1611,1619,1627,1636,1644,1652,1661,1669,1678,1684,1693,1702,1710,1719,1728,1735,1743,1751,1759,1768,1777,1786,1795,1803,1810,1817,1825,1831,1838,1847,1856,1864,1870,1877,1883,1891,1899,1906,1914,1923,1930,1938,1945,1953,1958,1967,1974,1983,1992,2001,2010,2017,2025,2034,2042,2048,2055,2062,2071,2079,2088,2097,2105,2114,2122,2131,2139,2148,2155,2164,2171,2178,2187,2194,2203,2210,2219,2227,2236,2243,2252,2259,2267,2275,2283,2292,2299,2306,2314,2322,2331,2338,2347,2355,2362,2370,2377,2385,2392,2400,2409,2416,2424,2432,2439,2446,2453,2461,2468,2476,2483,2490,2497,2505,2511,2519,2526,2532,2541,2550,2558,2566,2571,2580,2586,2593,2599,2603,2608,2613,2621,2628,2635,2643,2650,2656,2661,2668,2677,2682,2689,2697,2705,2709,2717,2723,2730,2737,2743,2750,2757,2765,2771,2780,2788,2794,2802,2808,2817,2824,2832,2839,2845,2851,2858,2863,2871,2877,2884,2893,2898,2906,2914,2922,2927,2935,2942,2950,2955,2961,2967,2975,2984,2992,2999,3008,3016,3024,3031,3039,3048,3054,3062,3070,3077,3086,3094],{"date":5,"open":15,"high":16,"low":17,"close":14,"change":19,"percent_change":20,"volume":21,"transactions":179,"vwap":180},421,85.0466,{"date":182,"open":183,"high":184,"low":183,"close":18,"change":185,"percent_change":186,"volume":187,"transactions":170,"vwap":188},"2026-10-01",82.96,84.56,1.08,1.3,16803.686585,83.932,{"date":190,"open":191,"high":192,"low":193,"close":193,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-09-30",84.68,85.07,83.07,-0.07,-0.08,14688.639822,327,83.5853,{"date":200,"open":201,"high":202,"low":203,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-29",83.82,83.97,82.4,83.14,0.27,0.33,13281.933701,344,83.1739,{"date":211,"open":212,"high":213,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-28",83.22,83.66,82.27,82.87,-0.62,-0.74,21392.540687,483,83.0262,{"date":222,"open":223,"high":14,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-25",83.62,82.71,83.49,-0.41,-0.49,66447.795477,898,83.259,{"date":232,"open":233,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-24",83.27,84.3761,83.015,83.9,-0.17,-0.2,43088.926159,705,83.7809,{"date":243,"open":244,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-23",85.04,85.3683,83.41,84.07,-1.64,-1.91,37393.20353,653,83.9535,{"date":254,"open":255,"high":256,"low":255,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-22",85.22,86.14,85.71,-0.28,-0.33,30562.468019,536,85.6797,{"date":264,"open":265,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-21",84.43,86.22,84.4,85.99,5.22,6.46,58427.30055,932,85.1845,{"date":275,"open":276,"high":277,"low":276,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-18",77.67,81,80.77,4.61,6.05,152932.340334,1440,79.3783,{"date":285,"open":286,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-17",75.93,76.52,75.57,76.16,0.61,0.81,17017.770762,366,76.1456,{"date":296,"open":297,"high":298,"low":299,"close":300,"change":237,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-16",75.26,75.58,74.65,75.55,-0.22,40734.666501,534,75.3049,{"date":306,"open":307,"high":308,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-15",76.48,76.56,75.0008,75.72,-2.86,-3.64,54258.293432,717,75.8471,{"date":317,"open":318,"high":319,"low":318,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-14",77.35,78.765,78.58,1.72,2.24,25352.560207,396,78.1784,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":332,"percent_change":119,"volume":333,"transactions":334,"vwap":335},"2026-09-11",77.45,79.31,76.51,76.86,0.19,30363.252123,567,77.2755,{"date":337,"open":338,"high":339,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-10",76.46,76.87,76.28,76.67,-1.14,-1.47,17136.721403,378,76.6708,{"date":348,"open":349,"high":349,"low":350,"close":351,"change":238,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-09",79.14,77.71,77.81,-0.26,26944.884751,446,78.5618,{"date":357,"open":358,"high":359,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-08",77.83,78.38,77.18,78.01,-1.41,-1.78,56253.303905,829,77.4296,{"date":368,"open":369,"high":370,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-04",78.9,79.46,78.23,79.42,-1.96,-2.41,68726.368762,968,78.8783,{"date":379,"open":361,"high":380,"low":361,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-03",81.385,81.38,4.47,5.81,103150.868735,1227,79.844,{"date":388,"open":389,"high":390,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-02",76.38,77.1,76.24,76.91,0.07,0.09,18495.912306,416,76.7652,{"date":399,"open":400,"high":401,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-01",77.38,77.92,76.13,76.84,-1.6,-2.04,42598.24029,993,76.8714,{"date":410,"open":411,"high":412,"low":400,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-31",77.64,78.74,78.44,1.29,1.67,20947.03566,493,78.0471,{"date":420,"open":421,"high":422,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-28",78.83,79.185,76.73,77.15,-2.36,-2.97,66226.000254,949,77.9073,{"date":431,"open":369,"high":432,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-27",80.4299,78.51,79.51,1.43,1.83,28526.011198,620,79.511,{"date":441,"open":442,"high":443,"low":444,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-26",77.6883,78.1628,77.27,78.08,-0.44,-0.56,21559.407509,482,77.9607,{"date":452,"open":453,"high":454,"low":455,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-25",78.24,79.13,77.74,78.52,0.17,0.22,49044.809732,861,78.4741,{"date":463,"open":464,"high":465,"low":466,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-24",78.59,79.48,77.77,78.35,1.68,2.19,62011.500049,1118,78.5622,{"date":474,"open":423,"high":475,"low":476,"close":341,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-21",77.36,75.89,4.37,6.04,105465.388674,1445,76.7418,{"date":483,"open":484,"high":485,"low":486,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-20",71.57,72.5,70.79,72.3,4.2,6.17,77489.692784,1037,71.8461,{"date":494,"open":495,"high":496,"low":497,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-19",64.61,69.15,64.41,68.1,3.83,5.96,118017.906504,1359,67.227,{"date":505,"open":506,"high":507,"low":506,"close":508,"change":139,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-18",63.65,64.67,64.27,0.5,28088.571444,512,64.4146,{"date":514,"open":515,"high":516,"low":515,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-17",63.04,64.21,63.95,1.38,2.21,39303.898658,584,63.6868,{"date":524,"open":525,"high":526,"low":527,"close":528,"change":226,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-14",62.29,62.82,62.151,62.57,-0.65,24384.459575,435,62.4156,{"date":534,"open":535,"high":536,"low":537,"close":538,"change":539,"percent_change":195,"volume":540,"transactions":541,"vwap":542},"2026-08-13",63.17,63.58,62.5,62.98,-0.05,34031.759623,518,63.0338,{"date":544,"open":545,"high":546,"low":547,"close":548,"change":549,"percent_change":237,"volume":550,"transactions":551,"vwap":552},"2026-08-12",63.56,63.665,62.94,63.03,-0.11,18210.965165,339,63.1856,{"date":554,"open":555,"high":556,"low":557,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-11",63.78,63.805,62.945,63.14,-0.48,-0.75,59289.710653,682,63.2767,{"date":565,"open":566,"high":566,"low":567,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-10",64.5,63.3838,63.62,-0.98,-1.52,141898.49456,1639,63.6495,{"date":575,"open":576,"high":576,"low":577,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":197,"vwap":582},"2026-08-07",64.7713,64.26,64.6,0.55,0.86,16579.154011,64.5784,{"date":584,"open":585,"high":586,"low":585,"close":587,"change":446,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-06",63.81,64.53,64.05,-0.68,15909.913818,264,64.1813,{"date":593,"open":594,"high":595,"low":596,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-05",63.705,64.56,63.54,64.49,0.6,0.94,37310.379623,476,64.1539,{"date":604,"open":605,"high":606,"low":605,"close":607,"change":144,"percent_change":598,"volume":608,"transactions":179,"vwap":609},"2026-08-04",63.26,64.0389,63.89,24202.267365,63.6699,{"date":611,"open":612,"high":613,"low":614,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-08-03",62.33,63.69,62.15,63.51,0.96,1.53,195275.314804,2023,63.3085,{"date":622,"open":623,"high":623,"low":624,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-07-31",63.4,62.01,62.55,-1.86,-2.89,73206.199797,1011,62.39,{"date":632,"open":633,"high":634,"low":635,"close":497,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-30",64.39,64.72,64.31,1.23,1.95,24026.18757,502,64.4435,{"date":642,"open":643,"high":644,"low":645,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-29",63.77,64.28,63.16,63.18,-0.3,-0.47,43505.356655,659,63.7417,{"date":653,"open":654,"high":655,"low":656,"close":657,"change":69,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-28",62.93,63.5904,62.56,63.48,-1.67,23616.753378,548,63.1334,{"date":663,"open":664,"high":665,"low":666,"close":595,"change":156,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-27",64.51,65.275,64.1,1.16,49674.406613,570,64.58,{"date":672,"open":673,"high":674,"low":675,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-24",63.8801,63.96,63.37,63.82,-0.6,-0.93,38522.351529,479,63.7338,{"date":683,"open":684,"high":685,"low":686,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-23",64.62,64.75,64.285,64.42,-1.16,-1.77,46043.822605,746,64.4952,{"date":694,"open":695,"high":696,"low":697,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-22",65.29,65.88,65.21,65.58,-0.53,-0.8,33397.811313,597,65.5668,{"date":705,"open":706,"high":707,"low":708,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-21",66.08,66.56,65.73,66.11,1.33,2.05,42690.65538,678,66.151,{"date":716,"open":717,"high":695,"low":718,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":723,"vwap":724},"2026-07-20",64.14,63.85,64.78,0.98,1.54,54541.322037,832,64.4861,{"date":726,"open":727,"high":728,"low":729,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":734,"vwap":735},"2026-07-17",62.51,63.98,62.17,63.8,-0.09,-0.14,42874.81101,772,63.2445,{"date":737,"open":738,"high":566,"low":739,"close":607,"change":740,"percent_change":741,"volume":742,"transactions":743,"vwap":744},"2026-07-16",64.02,63.66,-0.725,-1.12,23150.295052,417,63.9723,{"date":746,"open":747,"high":748,"low":633,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":753,"vwap":754},"2026-07-15",64.93,65.105,64.615,0.435,0.68,37355.086922,645,64.7507,{"date":756,"open":757,"high":758,"low":759,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":764,"vwap":765},"2026-07-14",63.59,64.52,63.2901,64.18,2.32,3.75,50573.770554,767,64.0699,{"date":767,"open":768,"high":769,"low":770,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":775,"vwap":776},"2026-07-13",62.12,62.38,61.42,61.86,-1.7,-2.67,65418.576857,919,61.88,{"date":778,"open":555,"high":635,"low":779,"close":545,"change":134,"percent_change":780,"volume":781,"transactions":9,"vwap":545},"2026-07-10",63.41,1.05,36100,{"date":783,"open":612,"high":784,"low":785,"close":786,"change":42,"percent_change":787,"volume":788,"transactions":9,"vwap":786},"2026-07-09",63.049999,62.25,62.9,1.62,26300,{"date":790,"open":791,"high":792,"low":793,"close":794,"change":404,"percent_change":795,"volume":796,"transactions":9,"vwap":794},"2026-07-08",61.43,62,61.17,61.9,-2.52,43400,{"date":798,"open":799,"high":800,"low":801,"close":802,"change":803,"percent_change":332,"volume":804,"transactions":9,"vwap":802},"2026-07-07",62.7,63.84,62.291,63.5,0.12,52900,{"date":806,"open":807,"high":545,"low":807,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-07-06",61.080002,63.38,2.22,3.63,49900,{"date":813,"open":814,"high":815,"low":816,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-07-02",61.36,61.85,60.92,61.16,1.49,2.5,107700,{"date":822,"open":823,"high":824,"low":825,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-07-01",58.48,60.13,58.332,59.67,1.27,2.17,71800,{"date":831,"open":832,"high":833,"low":834,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-06-30",58.12,58.7,57.8,58.4,-1.65,-2.75,74600,{"date":840,"open":841,"high":842,"low":843,"close":844,"change":845,"percent_change":667,"volume":846,"transactions":9,"vwap":844},"2026-06-29",59.54,60.23,58.63,60.049999,0.69,88000,{"date":848,"open":849,"high":850,"low":849,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-06-26",58.5,60.2,59.36,0.45,0.76,102300,{"date":856,"open":857,"high":857,"low":23,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-06-25",60.83,58.91,-0.64,-1.07,799000,{"date":863,"open":864,"high":865,"low":866,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-06-24",61.44,61.69,58.75,59.55,-2.47,-3.98,236600,{"date":872,"open":865,"high":873,"low":874,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-06-23",62.44,61.64,62.02,-2.1,-3.28,90000,{"date":880,"open":881,"high":882,"low":883,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-06-22",64.57,65.2,63.91,64.12,1.48,2.36,97200,{"date":889,"open":517,"high":890,"low":891,"close":892,"change":893,"percent_change":373,"volume":894,"transactions":9,"vwap":892},"2026-06-18",63.99,61.96,62.64,-1.25,443400,{"date":896,"open":566,"high":897,"low":594,"close":607,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":607},"2026-06-17",65.68,-1.43,-2.19,95600,{"date":902,"open":903,"high":696,"low":904,"close":905,"change":678,"percent_change":906,"volume":907,"transactions":9,"vwap":905},"2026-06-16",65.65,65.17,65.32,-1.4,40100,{"date":909,"open":910,"high":911,"low":912,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-06-15",66.46,66.91,65.95,66.25,3,4.74,83100,{"date":918,"open":919,"high":920,"low":921,"close":922,"change":923,"percent_change":923,"volume":924,"transactions":9,"vwap":922},"2026-06-12",63,64.019997,62.71,63.25,0,75000,{"date":926,"open":927,"high":928,"low":929,"close":922,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":922},"2026-06-11",62.46,63.47,61.95,1.65,2.68,76200,{"date":934,"open":935,"high":936,"low":935,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-06-10",61.25,62.16,61.6,-0.15,-0.24,63800,{"date":942,"open":943,"high":768,"low":944,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-06-09",61.97,60.55,61.75,-1.32,-2.09,167000,{"date":950,"open":951,"high":952,"low":538,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-06-08",63.21,63.88,63.07,3.06,5.1,82500,{"date":958,"open":959,"high":960,"low":961,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-06-05",61.78,61.87,58.83,60.0099983,-3.2,-5.06,284800,{"date":967,"open":968,"high":884,"low":528,"close":951,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":951},"2026-06-04",62.83,-1.82,-2.8,169500,{"date":973,"open":974,"high":975,"low":747,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-06-03",66.4,66.705,65.029999,-1.83,-2.74,113400,{"date":981,"open":982,"high":983,"low":984,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-06-02",68.58,68.63,66.050003,66.86,-4.24,-5.96,118300,{"date":990,"open":991,"high":992,"low":993,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-06-01",71.36,71.55,70.19,71.099998,-1.93,-2.64,139000,{"date":999,"open":1000,"high":1001,"low":1002,"close":1003,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1003},"2026-05-29",72.63,73.82,72,73.029999,0.04,0.05,87600,{"date":1008,"open":1009,"high":1010,"low":1011,"close":1012,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1012},"2026-05-28",72.64,73.223,72.13,72.99,-1.58,-2.12,68000,{"date":1017,"open":1018,"high":1019,"low":1020,"close":1021,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1021},"2026-05-27",74.71,74.995,74.18,74.57,-0.95,-1.26,56900,{"date":1026,"open":1027,"high":1028,"low":1029,"close":1030,"change":803,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1030},"2026-05-26",76.37,77.66,75.3,75.52,0.16,94100,{"date":1034,"open":1035,"high":1035,"low":1036,"close":1037,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1037},"2026-05-22",76.88,75.24,75.4,-1.89,-2.45,56400,{"date":1042,"open":1043,"high":1044,"low":340,"close":1045,"change":1004,"percent_change":1005,"volume":1046,"transactions":9,"vwap":1045},"2026-05-21",76.8,77.63,77.29,66700,{"date":1048,"open":1049,"high":1050,"low":307,"close":1051,"change":63,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1051},"2026-05-20",76.82,77.41,77.25,1.18,71400,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1059,"change":195,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1059},"2026-05-19",76.15,76.59,75.78,76.35,-0.1,34600,{"date":1063,"open":1064,"high":1064,"low":298,"close":1065,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1065},"2026-05-18",76.85,76.43,-2.255,-2.87,208600,{"date":1070,"open":1071,"high":1071,"low":1072,"close":1073,"change":1074,"percent_change":627,"volume":1075,"transactions":9,"vwap":1073},"2026-05-15",79.62,78.19,78.685,-2.345,56000,{"date":1077,"open":1078,"high":1079,"low":1080,"close":1081,"change":1082,"percent_change":761,"volume":1083,"transactions":9,"vwap":1081},"2026-05-14",79.49,81.64,79.17,81.029999,1.84,91900,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1089,"change":1090,"percent_change":1091,"volume":878,"transactions":9,"vwap":1089},"2026-05-13",79.35,79.87,78.28,79.19,-1.21,-1.5,{"date":1093,"open":1094,"high":1095,"low":370,"close":1096,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1096},"2026-05-12",80.22,80.47,80.4,-1.19,-1.46,54700,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1105,"change":1106,"percent_change":761,"volume":1107,"transactions":9,"vwap":1105},"2026-05-11",80.66,81.75,80.050003,81.59,1.85,189400,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1113,"change":1114,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1113},"2026-05-08",79.23,79.98,79.15,79.74,0.01,45800,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1121,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1121},"2026-05-07",80.58,80.59,79.099998,79.73,-1.36,-1.68,167100,{"date":1126,"open":1105,"high":1127,"low":1128,"close":1129,"change":237,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1129},"2026-05-06",81.66,80.76,81.089996,-0.21,91800,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1137,"change":721,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1137},"2026-05-05",81.080002,81.33,80.67,81.26,1.93,70100,{"date":1141,"open":456,"high":1142,"low":1143,"close":1144,"change":468,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1144},"2026-05-04",80.36,78.22,79.72,2.15,120600,{"date":1148,"open":1149,"high":320,"low":1150,"close":1151,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1151},"2026-05-01",78,77.85,78.040001,1.99,2.62,61200,{"date":1156,"open":1157,"high":340,"low":1158,"close":1159,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1159},"2026-04-30",75.82,75.75,76.050003,0.93,1.24,38300,{"date":1164,"open":1165,"high":1165,"low":1021,"close":1166,"change":1167,"percent_change":342,"volume":1168,"transactions":9,"vwap":1166},"2026-04-29",76.53,75.12,-0.87,142200,{"date":1170,"open":1171,"high":1172,"low":1173,"close":1174,"change":1175,"percent_change":588,"volume":1176,"transactions":9,"vwap":1174},"2026-04-28",75.88,76.010002,75.29,75.99,-0.52,40500,{"date":1178,"open":1179,"high":1150,"low":1180,"close":330,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":330},"2026-04-27",77.39,76.17,-0.78,-1.01,81200,{"date":1185,"open":351,"high":1186,"low":1187,"close":1045,"change":731,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1045},"2026-04-24",78.029999,77.115,-0.12,67300,{"date":1191,"open":1192,"high":1193,"low":1194,"close":400,"change":741,"percent_change":898,"volume":829,"transactions":9,"vwap":400},"2026-04-23",77.31,78.33,76.665,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1200,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1200},"2026-04-22",78.13,79.07,78.0049973,78.5,3.8,5.09,52000,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1209,"change":946,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1209},"2026-04-21",75.71,76.178,74.58,74.7,-1.74,42100,{"date":1213,"open":1214,"high":289,"low":1215,"close":1216,"change":1217,"percent_change":570,"volume":1024,"transactions":9,"vwap":1216},"2026-04-20",74.87,74.51,76.019997,-1.17,{"date":1219,"open":1220,"high":1221,"low":1172,"close":1222,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1222},"2026-04-17",76.42,78.089996,77.19,2.12,2.82,312500,{"date":1227,"open":1209,"high":1166,"low":1228,"close":1229,"change":1230,"percent_change":852,"volume":1231,"transactions":9,"vwap":1229},"2026-04-16",72.83,75.07,0.34,52300,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1237,"change":35,"percent_change":1238,"volume":1211,"transactions":9,"vwap":1237},"2026-04-15",74.13,74.85,73.29,74.73,0.99,{"date":1240,"open":1241,"high":1242,"low":1243,"close":1244,"change":1160,"percent_change":827,"volume":1245,"transactions":9,"vwap":1244},"2026-04-14",74.17,75.8,73.64,74,151600,{"date":1247,"open":1248,"high":1249,"low":1250,"close":1251,"change":1004,"percent_change":1005,"volume":1252,"transactions":9,"vwap":1251},"2026-04-13",70.85,73.17,70.53,73.07,69200,{"date":1254,"open":1255,"high":1003,"low":1256,"close":1003,"change":56,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1003},"2026-04-10",71.98,71.68,1.66,104600,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1264,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1264},"2026-04-09",70.78,72.23,70.3,71.84,0.79,1.11,54900,{"date":1269,"open":1270,"high":1270,"low":1271,"close":1272,"change":886,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1272},"2026-04-08",72.25,70.37,71.050003,3.44,112700,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1280,"change":217,"percent_change":860,"volume":924,"transactions":9,"vwap":1280},"2026-04-07",68.14,68.74,67.44,68.69,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1286,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1286},"2026-04-06",69.21,70.044998,68.89,69.43,2.72,4.08,125600,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1295,"change":342,"percent_change":1123,"volume":1296,"transactions":9,"vwap":1295},"2026-04-02",65.835,67.099998,65.405,66.71,119600,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1302,"change":144,"percent_change":1303,"volume":1231,"transactions":9,"vwap":1302},"2026-04-01",68.27,68.84,67.63,67.85,0.56,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1309,"change":186,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1309},"2026-03-31",66.48,68.2,66.22,67.47,1.96,138500,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1317,"change":1318,"percent_change":291,"volume":1319,"transactions":9,"vwap":1317},"2026-03-30",67.5,67.65,65.955,66.17,0.53,340400,{"date":1321,"open":1322,"high":1322,"low":1323,"close":1324,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1324},"2026-03-27",66.38,65.25,65.64,-2.57,-3.77,162200,{"date":1329,"open":1330,"high":1331,"low":1332,"close":1333,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1333},"2026-03-26",69.044998,69.49,67.84,68.21,-2.335,-3.31,65100,{"date":1338,"open":1339,"high":1340,"low":1341,"close":1342,"change":1343,"percent_change":322,"volume":1344,"transactions":9,"vwap":1342},"2026-03-25",71.27,71.49,70.28,70.545,1.545,46600,{"date":1346,"open":1347,"high":1348,"low":983,"close":1349,"change":1350,"percent_change":249,"volume":1351,"transactions":9,"vwap":1349},"2026-03-24",70.31,70.4,69,-1.34,34700,{"date":1353,"open":1354,"high":1355,"low":1356,"close":1357,"change":1358,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1357},"2026-03-23",70.48,71.38,69.83,70.34,0.43,0.62,57200,{"date":1362,"open":1363,"high":1363,"low":1364,"close":1365,"change":194,"percent_change":1060,"volume":1366,"transactions":9,"vwap":1365},"2026-03-20",70.25,69.12,69.91,40900,{"date":1368,"open":1369,"high":1370,"low":1371,"close":1372,"change":560,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1372},"2026-03-19",69.050003,70.225,68.492,69.98,-1.06,60000,{"date":1376,"open":1377,"high":1377,"low":1378,"close":1379,"change":1380,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1379},"2026-03-18",72.21,70.67,70.73,-3.52,-4.74,84100,{"date":1384,"open":1385,"high":1021,"low":1386,"close":1387,"change":1388,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1387},"2026-03-17",73.345,73.19,74.25,0.57,0.77,59500,{"date":1392,"open":1393,"high":1394,"low":1395,"close":1396,"change":1397,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1396},"2026-03-16",73.65,74.23,72.77,73.68,2.78,3.92,87500,{"date":1401,"open":1402,"high":1403,"low":1404,"close":1405,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1405},"2026-03-13",72.76,73.66,70.61,70.9,0.72,1.03,118200,{"date":1410,"open":1411,"high":1347,"low":1412,"close":1413,"change":1130,"percent_change":647,"volume":1414,"transactions":9,"vwap":1413},"2026-03-12",70.059998,69.089996,70.18,41200,{"date":1416,"open":1417,"high":1272,"low":1418,"close":1419,"change":598,"percent_change":580,"volume":1420,"transactions":9,"vwap":1419},"2026-03-11",69.95,69.52,70.39,81300,{"date":1422,"open":1423,"high":1424,"low":1425,"close":1426,"change":86,"percent_change":885,"volume":1427,"transactions":9,"vwap":1426},"2026-03-10",70.64,71.48,68.99,69.79,107200,{"date":1429,"open":1430,"high":1431,"low":1432,"close":1433,"change":720,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1433},"2026-03-09",68.45,69.23,68,68.77,1.45,79800,{"date":1437,"open":1438,"high":1439,"low":1440,"close":1441,"change":1442,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1441},"2026-03-06",68.655,68.76,67.495,67.79,-3.17,-4.47,57700,{"date":1446,"open":1447,"high":1448,"low":1449,"close":1450,"change":1451,"percent_change":1325,"volume":1452,"transactions":9,"vwap":1450},"2026-03-05",72.29,72.48,70.33,70.96,-1.87,118100,{"date":1454,"open":1455,"high":1456,"low":1272,"close":1228,"change":1457,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1228},"2026-03-04",71.5,73.77,4.88,7.18,128200,{"date":1461,"open":1462,"high":1463,"low":1464,"close":1465,"change":1466,"percent_change":1350,"volume":1467,"transactions":9,"vwap":1465},"2026-03-03",66.8,68.707,65.885,67.95,-0.92,137400,{"date":1469,"open":1470,"high":1471,"low":1470,"close":1472,"change":1473,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1472},"2026-03-02",65.28,69.69,68.87,3.53,5.4,234400,{"date":1477,"open":1478,"high":984,"low":1479,"close":1480,"change":969,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1480},"2026-02-27",65.9,64.9,65.34,-2.71,115500,{"date":1484,"open":1485,"high":1486,"low":1487,"close":1488,"change":363,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1488},"2026-02-26",67.87,67.94,66.34,67.16,-2.58,369700,{"date":1492,"open":1493,"high":1431,"low":912,"close":1494,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1494},"2026-02-25",66.29,68.94,4.71,7.33,101300,{"date":1499,"open":1500,"high":1501,"low":1502,"close":1503,"change":1005,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1503},"2026-02-24",62.77,64.36,62.54,64.23,0.08,107300,{"date":1507,"open":1508,"high":1509,"low":1510,"close":760,"change":1511,"percent_change":1512,"volume":1513,"transactions":9,"vwap":760},"2026-02-23",65.8,65.903,63.63,-3.26,-4.83,96000,{"date":1515,"open":1516,"high":1517,"low":1306,"close":1279,"change":1359,"percent_change":1160,"volume":1518,"transactions":9,"vwap":1279},"2026-02-20",66.69,67.73,102000,{"date":1520,"open":903,"high":985,"low":1521,"close":1522,"change":1523,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1522},"2026-02-19",65.38,66.82,0.87,1.32,74800,{"date":1527,"open":1528,"high":1529,"low":1530,"close":912,"change":570,"percent_change":1531,"volume":1532,"transactions":9,"vwap":912},"2026-02-18",66.79,68.019997,65.56,-2.25,84500,{"date":1534,"open":1535,"high":1536,"low":1537,"close":1309,"change":1538,"percent_change":570,"volume":1539,"transactions":9,"vwap":1309},"2026-02-17",67.75,67.83,66.32,-1.04,92800,{"date":1541,"open":1542,"high":496,"low":1543,"close":1544,"change":1545,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1544},"2026-02-13",67.040001,66.57,68.51,3.46,5.32,179200,{"date":1549,"open":1550,"high":1485,"low":1551,"close":1552,"change":1553,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1552},"2026-02-12",67.69,64.81,65.050003,-2.21,-3.29,263400,{"date":1557,"open":1535,"high":1332,"low":1558,"close":1559,"change":1560,"percent_change":363,"volume":1561,"transactions":9,"vwap":1559},"2026-02-11",65.5,67.26,-1.22,201400,{"date":1563,"open":1564,"high":1565,"low":1566,"close":1567,"change":1568,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1567},"2026-02-10",68.93,69.64,67.6,68.48,-2.01,-2.85,144600,{"date":1572,"open":1573,"high":1248,"low":1574,"close":1575,"change":1389,"percent_change":1576,"volume":1459,"transactions":9,"vwap":1575},"2026-02-09",68.68,68.31,70.49,1.1,{"date":1578,"open":1579,"high":1580,"low":1579,"close":1581,"change":1582,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1581},"2026-02-06",66.77,71.2,69.72,6.31,9.95,312700,{"date":1586,"open":1587,"high":1588,"low":1589,"close":779,"change":1590,"percent_change":1591,"volume":1592,"transactions":9,"vwap":779},"2026-02-05",69.73,70.41,62.0050011,-9.63,-13.18,536700,{"date":1594,"open":1595,"high":1596,"low":1597,"close":1598,"change":1599,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1598},"2026-02-04",74.86,75.17,71.75,73.040001,-3.07,-4.03,253600,{"date":1603,"open":1604,"high":1605,"low":1606,"close":1607,"change":1608,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1607},"2026-02-03",78.059998,78.12,72.62,76.11,-1.57,-2.02,385600,{"date":1612,"open":1613,"high":1614,"low":1045,"close":1615,"change":1616,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1615},"2026-02-02",77.73,79.040001,77.68,-5.76,-6.9,589300,{"date":1620,"open":1621,"high":1622,"low":1623,"close":1624,"change":352,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1624},"2026-01-30",82.48,84.17,81.459,83.44,-0.31,269200,{"date":1628,"open":1629,"high":1630,"low":1631,"close":1632,"change":1633,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1632},"2026-01-29",87.29,87.43,82.86,83.7,-4.98,-5.62,254300,{"date":1637,"open":1638,"high":1639,"low":1640,"close":1641,"change":647,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1641},"2026-01-28",89.5,90.029999,88.52,88.68,-0.34,78800,{"date":1645,"open":1646,"high":1647,"low":1648,"close":1649,"change":1650,"percent_change":711,"volume":1651,"transactions":9,"vwap":1649},"2026-01-27",87.87,89.044998,86.87,88.98,1.79,73700,{"date":1653,"open":1654,"high":1655,"low":1656,"close":1657,"change":1658,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1657},"2026-01-26",87.26,88.42,86.68,87.19,-1.92,-2.15,109100,{"date":1662,"open":1663,"high":1664,"low":1665,"close":1666,"change":1667,"percent_change":803,"volume":1668,"transactions":9,"vwap":1666},"2026-01-23",89.2,90.79,88.3,89.11,0.11,93800,{"date":1670,"open":1671,"high":1672,"low":1673,"close":1674,"change":1675,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1674},"2026-01-22",89.089996,89.53,88.11,89,-0.77,-0.86,103500,{"date":1679,"open":1680,"high":1639,"low":1681,"close":1682,"change":509,"percent_change":1303,"volume":1683,"transactions":9,"vwap":1682},"2026-01-21",89.13,86.83,89.77,152000,{"date":1685,"open":1686,"high":1687,"low":1688,"close":1689,"change":1690,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1689},"2026-01-20",90.55,90.925,88.82,89.27,-5.93,-6.23,131200,{"date":1694,"open":1695,"high":1696,"low":1697,"close":1698,"change":1699,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1698},"2026-01-16",95.43,95.49,93.94,95.2,0.29,0.31,394800,{"date":1703,"open":1704,"high":1705,"low":1706,"close":1707,"change":1708,"percent_change":795,"volume":1709,"transactions":9,"vwap":1707},"2026-01-15",96.49,96.63,94.712,94.91,-2.455,127700,{"date":1711,"open":1712,"high":1713,"low":1714,"close":1715,"change":1716,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1715},"2026-01-14",95.31,97.6,95.059998,97.365,3.305,3.51,153900,{"date":1720,"open":1721,"high":1722,"low":1723,"close":1724,"change":1725,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1724},"2026-01-13",91.97,94.21,91.72,94.059998,2.95,3.24,154600,{"date":1729,"open":1730,"high":1731,"low":1730,"close":1732,"change":827,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1732},"2026-01-12",89.85,91.96,91.11,1.41,105400,{"date":1736,"open":1737,"high":1738,"low":1739,"close":1740,"change":216,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1740},"2026-01-09",90.155,91.52,89.49,89.84,-0.69,53600,{"date":1744,"open":1745,"high":1746,"low":1747,"close":1748,"change":1749,"percent_change":732,"volume":1750,"transactions":9,"vwap":1748},"2026-01-08",89.23,91,88.96,90.46,-0.125,68900,{"date":1752,"open":1753,"high":1754,"low":1755,"close":1756,"change":1091,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1756},"2026-01-07",91.095001,91.55,90.24,90.585,-1.63,58600,{"date":1760,"open":1761,"high":1762,"low":1763,"close":1764,"change":1765,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1764},"2026-01-06",93.98,94.019997,90.87,92.084999,-1.825,-1.94,310400,{"date":1769,"open":1770,"high":1771,"low":1772,"close":1773,"change":1774,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1773},"2026-01-05",92.34,94.423,92.029999,93.91,4.49,5.02,281700,{"date":1778,"open":1779,"high":1780,"low":1781,"close":1782,"change":1783,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1782},"2026-01-02",88.48,90.7,88.13,89.42,2.25,2.58,338900,{"date":1787,"open":1788,"high":1789,"low":1790,"close":1791,"change":1792,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1791},"2025-12-31",88.53,88.57,86.795,87.17,-0.32,-0.37,381200,{"date":1796,"open":1797,"high":1798,"low":1799,"close":1800,"change":853,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1800},"2025-12-30",87.79,89.07,87.46,87.49,0.88,205100,{"date":1804,"open":1805,"high":1806,"low":1807,"close":1808,"change":226,"percent_change":648,"volume":1809,"transactions":9,"vwap":1808},"2025-12-29",87.2,87.76,86.66,86.73,79600,{"date":1811,"open":1812,"high":1812,"low":1813,"close":1814,"change":1815,"percent_change":1816,"volume":1734,"transactions":9,"vwap":1814},"2025-12-26",88.615,86.28,87.14,0.23,0.26,{"date":1818,"open":1648,"high":1819,"low":1820,"close":1821,"change":1822,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1821},"2025-12-24",87.16,86.07,86.91,-0.39,-0.45,48800,{"date":1826,"open":1805,"high":1827,"low":1828,"close":1829,"change":588,"percent_change":1675,"volume":1830,"transactions":9,"vwap":1829},"2025-12-23",87.84,86.27,87.3,132000,{"date":1832,"open":1833,"high":1834,"low":1835,"close":1836,"change":149,"percent_change":124,"volume":1837,"transactions":9,"vwap":1836},"2025-12-22",89.72,90,87.58,87.98,104800,{"date":1839,"open":1840,"high":1841,"low":1842,"close":1843,"change":1844,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1843},"2025-12-19",87.69,88.94,86.51,87.63,3.33,3.95,140500,{"date":1848,"open":1849,"high":1850,"low":1851,"close":1852,"change":1853,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1852},"2025-12-18",88.12,88.97,84.099998,84.3,-1.27,-1.48,134900,{"date":1857,"open":1630,"high":1858,"low":1859,"close":1860,"change":1861,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1860},"2025-12-17",90.035004,84.991,85.57,-1.73,-1.98,201900,{"date":1865,"open":1866,"high":1867,"low":1866,"close":1829,"change":436,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1829},"2025-12-16",86.57,87.77,2.14,93300,{"date":1871,"open":1798,"high":1872,"low":1873,"close":1874,"change":1875,"percent_change":1633,"volume":1876,"transactions":9,"vwap":1874},"2025-12-15",89.52,84.93,85.47,-4.48,139300,{"date":1878,"open":1879,"high":1880,"low":1689,"close":1881,"change":1013,"percent_change":1861,"volume":1882,"transactions":9,"vwap":1881},"2025-12-12",91.82,92.35,89.95,46500,{"date":1884,"open":1885,"high":1886,"low":1887,"close":1886,"change":1888,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1886},"2025-12-11",89.9,91.53,89.050003,-0.7,-0.76,72300,{"date":1892,"open":1893,"high":1894,"low":1895,"close":1896,"change":1897,"percent_change":1898,"volume":887,"transactions":9,"vwap":1896},"2025-12-10",91.69,94.14,91.285,92.23,-0.61,-0.66,{"date":1900,"open":1881,"high":1901,"low":1902,"close":1903,"change":761,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1903},"2025-12-09",94.33,89.78,92.84,2.56,135400,{"date":1907,"open":1908,"high":1909,"low":1910,"close":1911,"change":1912,"percent_change":787,"volume":1913,"transactions":9,"vwap":1911},"2025-12-08",91.019997,91.23,89.43,90.52,1.44,59800,{"date":1915,"open":1916,"high":1917,"low":1918,"close":1919,"change":1920,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1919},"2025-12-05",90.18,91.16,87.89,89.080002,-3.14,-3.4,97900,{"date":1924,"open":1925,"high":1926,"low":1927,"close":1928,"change":648,"percent_change":1929,"volume":1046,"transactions":9,"vwap":1928},"2025-12-04",92.54,92.89,90.605,92.22,-0.51,{"date":1931,"open":1770,"high":1932,"low":1933,"close":1934,"change":1935,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1934},"2025-12-03",93.37,91.51,92.69,1.9,2.09,92200,{"date":1939,"open":1940,"high":1941,"low":1942,"close":1664,"change":1943,"percent_change":270,"volume":1944,"transactions":9,"vwap":1664},"2025-12-02",88.44,92,88.15,5.51,164700,{"date":1946,"open":1947,"high":1948,"low":223,"close":1949,"change":1950,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1949},"2025-12-01",85.94,86.38,85.28,-5.13,-5.67,129000,{"date":1954,"open":1955,"high":1955,"low":1834,"close":1956,"change":1265,"percent_change":1801,"volume":1957,"transactions":9,"vwap":1956},"2025-11-28",92.76,90.41,94700,{"date":1959,"open":1960,"high":1961,"low":1962,"close":1963,"change":1964,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1963},"2025-11-26",87.18,90.019997,86.55,89.62,2.55,2.93,133600,{"date":1968,"open":1821,"high":1969,"low":1970,"close":1971,"change":689,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1971},"2025-11-25",87.75,85.85,87.07,-1.99,176700,{"date":1975,"open":1976,"high":1977,"low":1978,"close":1979,"change":1980,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1979},"2025-11-24",85.65,88.92,84.91,88.84,4.53,5.37,174500,{"date":1984,"open":1985,"high":1986,"low":1987,"close":1988,"change":1989,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1988},"2025-11-21",83.32,85.162,82.050003,84.31,-1.75,-2.03,360900,{"date":1993,"open":1994,"high":1995,"low":1996,"close":1997,"change":1998,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1997},"2025-11-20",91.099998,91.26,85.64,86.059998,-3.08,-3.46,255000,{"date":2002,"open":2003,"high":2004,"low":2005,"close":2006,"change":2007,"percent_change":2008,"volume":2009,"transactions":9,"vwap":2006},"2025-11-19",90.76,92.044998,88.269,89.14,-3.33,-3.6,235900,{"date":2011,"open":2012,"high":2013,"low":2014,"close":2015,"change":599,"percent_change":1407,"volume":2016,"transactions":9,"vwap":2015},"2025-11-18",91.42,93.48,90.681,92.47,664300,{"date":2018,"open":2019,"high":2020,"low":2021,"close":1886,"change":2022,"percent_change":2023,"volume":2024,"transactions":9,"vwap":1886},"2025-11-17",93.73,95.66,90.855,-2.46,-2.62,283600,{"date":2026,"open":2027,"high":2028,"low":2029,"close":2030,"change":2031,"percent_change":2032,"volume":2033,"transactions":9,"vwap":2030},"2025-11-14",95.029999,96.97,93.79,93.99,-3.7,-3.79,187800,{"date":2035,"open":2036,"high":2037,"low":2038,"close":2039,"change":1380,"percent_change":2040,"volume":2041,"transactions":9,"vwap":2039},"2025-11-13",102.029999,102.91,97.52,97.69,-3.48,265800,{"date":2043,"open":2044,"high":2045,"low":2046,"close":2047,"change":1560,"percent_change":1097,"volume":1830,"transactions":9,"vwap":2047},"2025-11-12",104.47,104.52,100.51,101.21,{"date":2049,"open":2050,"high":2050,"low":2051,"close":2052,"change":2053,"percent_change":1599,"volume":2054,"transactions":9,"vwap":2052},"2025-11-11",104.2,102.31,102.43,-3.24,60600,{"date":2056,"open":2057,"high":2058,"low":2059,"close":2060,"change":809,"percent_change":1145,"volume":2061,"transactions":9,"vwap":2060},"2025-11-10",105.82,105.91,104.36,105.67,379200,{"date":2063,"open":2064,"high":2065,"low":2066,"close":2067,"change":2068,"percent_change":2069,"volume":2070,"transactions":9,"vwap":2067},"2025-11-07",99.95,103.52,99.12,103.45,2.86,2.84,108600,{"date":2072,"open":2073,"high":2073,"low":2074,"close":2075,"change":2076,"percent_change":2077,"volume":2078,"transactions":9,"vwap":2075},"2025-11-06",102.62,100,100.59,-2.94,-2.84,87000,{"date":2080,"open":2081,"high":2082,"low":2083,"close":2084,"change":2085,"percent_change":2086,"volume":2087,"transactions":9,"vwap":2084},"2025-11-05",102.29,104.22,101.88,103.53,3.14,3.13,164200,{"date":2089,"open":2090,"high":2091,"low":2092,"close":2093,"change":2094,"percent_change":2095,"volume":2096,"transactions":9,"vwap":2093},"2025-11-04",103.37,104.43,99.2,100.39,-5.89,-5.54,245700,{"date":2098,"open":2099,"high":2100,"low":2101,"close":2102,"change":2103,"percent_change":1569,"volume":2104,"transactions":9,"vwap":2102},"2025-11-03",107.23,107.6,105,106.28,-3.12,102100,{"date":2106,"open":2107,"high":2108,"low":2109,"close":2110,"change":2111,"percent_change":2112,"volume":2113,"transactions":9,"vwap":2110},"2025-10-31",109.49,110.63,108.29,109.4,3.29,3.1,123900,{"date":2115,"open":2116,"high":2116,"low":2117,"close":2118,"change":2119,"percent_change":2120,"volume":2121,"transactions":9,"vwap":2118},"2025-10-30",108.15,105.92,106.11,-4.09,-3.71,114300,{"date":2123,"open":2124,"high":2125,"low":2126,"close":2127,"change":2128,"percent_change":2129,"volume":2130,"transactions":9,"vwap":2127},"2025-10-29",113.32,113.36,108.845,110.2,-3.16,-2.79,196600,{"date":2132,"open":2133,"high":2134,"low":2135,"close":2125,"change":2136,"percent_change":2137,"volume":2138,"transactions":9,"vwap":2125},"2025-10-28",114.69,115.76,113.16,-1.29,-1.13,90700,{"date":2140,"open":2141,"high":2142,"low":2143,"close":2144,"change":2145,"percent_change":2146,"volume":2147,"transactions":9,"vwap":2144},"2025-10-27",114.85,115.44,114.19,114.65,4.34,3.93,101900,{"date":2149,"open":2150,"high":2151,"low":2152,"close":2153,"change":149,"percent_change":139,"volume":2154,"transactions":9,"vwap":2153},"2025-10-24",110.975,111.040001,109.42,110.31,86400,{"date":2156,"open":2157,"high":2158,"low":2159,"close":2160,"change":2161,"percent_change":2162,"volume":2163,"transactions":9,"vwap":2160},"2025-10-23",108.79,111.019997,108.43,109.96,2.48,2.31,122600,{"date":2165,"open":2166,"high":2167,"low":2168,"close":2169,"change":2170,"percent_change":2120,"volume":870,"transactions":9,"vwap":2169},"2025-10-22",107.91,108.75,107.2,107.48,-4.14,{"date":2172,"open":2173,"high":2174,"low":2166,"close":2175,"change":2176,"percent_change":616,"volume":2177,"transactions":9,"vwap":2175},"2025-10-21",108.4,113.76,111.62,1.06,396800,{"date":2179,"open":2180,"high":2181,"low":2182,"close":2183,"change":2184,"percent_change":2185,"volume":2186,"transactions":9,"vwap":2183},"2025-10-20",111,111.44,109.62,110.56,4.41,4.15,352400,{"date":2188,"open":2189,"high":2190,"low":2191,"close":2192,"change":363,"percent_change":836,"volume":2193,"transactions":9,"vwap":2192},"2025-10-17",105.12,107.19,104.25,106.15,381700,{"date":2195,"open":2196,"high":2197,"low":2198,"close":2199,"change":2200,"percent_change":2201,"volume":2202,"transactions":9,"vwap":2199},"2025-10-16",110.77,111.15,107.265,107.93,-3.02,-2.72,354500,{"date":2204,"open":2205,"high":2206,"low":2207,"close":2208,"change":1350,"percent_change":1097,"volume":2209,"transactions":9,"vwap":2208},"2025-10-15",111.24,111.92,109.78,110.95,317800,{"date":2211,"open":2212,"high":2213,"low":2214,"close":2215,"change":2216,"percent_change":2217,"volume":2218,"transactions":9,"vwap":2215},"2025-10-14",110.52,113.23,109.676,112.29,-3.245,-2.81,162000,{"date":2220,"open":2221,"high":2222,"low":2223,"close":2224,"change":2225,"percent_change":1897,"volume":2226,"transactions":9,"vwap":2224},"2025-10-13",114.12,115.639,113.54,115.535,-0.705,230300,{"date":2228,"open":2229,"high":2230,"low":2231,"close":2232,"change":2233,"percent_change":2234,"volume":2235,"transactions":9,"vwap":2232},"2025-10-10",121.78,122.25,115.58,116.24,-4.42,-3.66,395100,{"date":2237,"open":2238,"high":2238,"low":2239,"close":2240,"change":2022,"percent_change":2241,"volume":2242,"transactions":9,"vwap":2240},"2025-10-09",123.21,119.43,120.66,-2,156700,{"date":2244,"open":2245,"high":2246,"low":2247,"close":2248,"change":2249,"percent_change":2250,"volume":2251,"transactions":9,"vwap":2248},"2025-10-08",122.23,123.87,121.41,123.12,1.77,1.46,149900,{"date":2253,"open":2254,"high":2254,"low":2255,"close":2256,"change":2032,"percent_change":2257,"volume":2258,"transactions":9,"vwap":2256},"2025-10-07",124.65,120.38,121.35,-3.03,303200,{"date":2260,"open":2261,"high":22,"low":2262,"close":2263,"change":2264,"percent_change":2265,"volume":2266,"transactions":9,"vwap":2263},"2025-10-06",124.7,124.17,125.14,2.59,2.11,222800,{"date":2268,"open":2269,"high":2270,"low":2271,"close":2272,"change":436,"percent_change":2273,"volume":2274,"transactions":9,"vwap":2272},"2025-10-03",120.48,123.69,119.76,122.55,1.52,205300,{"date":2276,"open":2277,"high":2278,"low":2279,"close":2280,"change":2281,"percent_change":914,"volume":2282,"transactions":9,"vwap":2280},"2025-10-02",118.97,120.872,118.32,120.72,3.52,204500,{"date":2284,"open":2285,"high":2286,"low":2287,"close":2288,"change":2289,"percent_change":2290,"volume":2291,"transactions":9,"vwap":2288},"2025-10-01",116.33,118,116.16,117.2,3.19,2.8,197000,{"date":2293,"open":2294,"high":2295,"low":2296,"close":2297,"change":731,"percent_change":195,"volume":2298,"transactions":9,"vwap":2297},"2025-09-30",113.14,114.2,112.51,114.010002,220300,{"date":2300,"open":2206,"high":2143,"low":2301,"close":2302,"change":2303,"percent_change":2304,"volume":2305,"transactions":9,"vwap":2302},"2025-09-29",111.83,114.099998,5.23,4.8,381000,{"date":2307,"open":2308,"high":2309,"low":2310,"close":2311,"change":237,"percent_change":2312,"volume":2313,"transactions":9,"vwap":2311},"2025-09-26",108.915,110,108.39,108.87,-0.16,97300,{"date":2315,"open":2316,"high":2317,"low":2318,"close":2319,"change":2320,"percent_change":2321,"volume":997,"transactions":9,"vwap":2319},"2025-09-25",111.3,111.47,108.28,109.040001,-4.11,-3.63,{"date":2323,"open":2324,"high":2325,"low":2326,"close":2327,"change":2328,"percent_change":2329,"volume":2330,"transactions":9,"vwap":2327},"2025-09-24",112.82,113.75,112.58,113.15,1.78,1.6,77800,{"date":2332,"open":2333,"high":2334,"low":2335,"close":2336,"change":699,"percent_change":648,"volume":2337,"transactions":9,"vwap":2336},"2025-09-23",112.73,112.99,111.29,111.37,51600,{"date":2339,"open":2340,"high":2341,"low":2342,"close":2343,"change":2344,"percent_change":2345,"volume":2346,"transactions":9,"vwap":2343},"2025-09-22",112.69,113.19,111.72,111.9,-2.98,-2.59,90200,{"date":2348,"open":2349,"high":2350,"low":2351,"close":2352,"change":2353,"percent_change":405,"volume":2354,"transactions":9,"vwap":2352},"2025-09-19",116.059998,116.26,114.87,114.88,-2.39,204800,{"date":2356,"open":2357,"high":2358,"low":2359,"close":2360,"change":1935,"percent_change":930,"volume":2361,"transactions":9,"vwap":2360},"2025-09-18",117.21,117.67,116.82,117.27,346900,{"date":2363,"open":2364,"high":2365,"low":2366,"close":2367,"change":1560,"percent_change":2368,"volume":2369,"transactions":9,"vwap":2367},"2025-09-17",115.97,116.11,114.43,115.37,-1.05,139800,{"date":2371,"open":2372,"high":2373,"low":2374,"close":2375,"change":721,"percent_change":79,"volume":2376,"transactions":9,"vwap":2375},"2025-09-16",115.14,116.65,114.41,116.59,74400,{"date":2378,"open":2379,"high":2380,"low":2381,"close":2382,"change":1013,"percent_change":2383,"volume":2384,"transactions":9,"vwap":2382},"2025-09-15",114.78,115.2,114.065002,115.050003,-1.35,82100,{"date":2386,"open":2387,"high":2388,"low":2389,"close":2388,"change":2390,"percent_change":1936,"volume":2391,"transactions":9,"vwap":2388},"2025-09-12",114.76,116.63,114.64,2.39,93900,{"date":2393,"open":2394,"high":2395,"low":2396,"close":2397,"change":1160,"percent_change":2398,"volume":2399,"transactions":9,"vwap":2397},"2025-09-11",113.55,114.42,113.499,114.24,0.82,57900,{"date":2401,"open":2402,"high":2403,"low":2404,"close":2405,"change":2406,"percent_change":2407,"volume":2408,"transactions":9,"vwap":2405},"2025-09-10",113.43,114.16,112.89,113.31,2.26,2.04,114500,{"date":2410,"open":2411,"high":2412,"low":2413,"close":2414,"change":1181,"percent_change":1888,"volume":2415,"transactions":9,"vwap":2414},"2025-09-09",112.595,112.68,110.47,111.050003,73300,{"date":2417,"open":2418,"high":2419,"low":2420,"close":2301,"change":2421,"percent_change":2422,"volume":2423,"transactions":9,"vwap":2301},"2025-09-08",111.96,112.67,111.6,0.535,0.48,151100,{"date":2425,"open":2426,"high":2427,"low":2428,"close":2429,"change":2430,"percent_change":2431,"volume":1750,"transactions":9,"vwap":2429},"2025-09-05",112.6,113,109.9,111.295,1.785,1.63,{"date":2433,"open":2434,"high":2434,"low":2435,"close":2436,"change":2437,"percent_change":1553,"volume":2438,"transactions":9,"vwap":2436},"2025-09-04",110.57,109.050003,109.51,-2.48,85100,{"date":2440,"open":2441,"high":2442,"low":2443,"close":2444,"change":2250,"percent_change":1524,"volume":2445,"transactions":9,"vwap":2444},"2025-09-03",111.13,112.315,110.93,111.99,41500,{"date":2447,"open":2448,"high":2449,"low":2450,"close":2451,"change":2264,"percent_change":2452,"volume":1651,"transactions":9,"vwap":2451},"2025-09-02",109.15,111.5,108.946,110.53,2.4,{"date":2454,"open":2455,"high":2455,"low":2456,"close":2457,"change":2458,"percent_change":2459,"volume":2460,"transactions":9,"vwap":2457},"2025-08-29",110.3,107.78,107.94,-3.73,-3.34,121100,{"date":2462,"open":2463,"high":2464,"low":2465,"close":2466,"change":1188,"percent_change":549,"volume":2467,"transactions":9,"vwap":2466},"2025-08-28",112.83,112.94,111.64,111.67,51300,{"date":2469,"open":2470,"high":2471,"low":2158,"close":2472,"change":2473,"percent_change":2474,"volume":2475,"transactions":9,"vwap":2472},"2025-08-27",111.12,112.37,111.79,0.89,0.8,31400,{"date":2477,"open":2478,"high":2479,"low":2480,"close":2481,"change":144,"percent_change":1230,"volume":2482,"transactions":9,"vwap":2481},"2025-08-26",109.69,110.91,109.25,110.9,47400,{"date":2484,"open":2485,"high":2426,"low":2486,"close":2212,"change":2487,"percent_change":2488,"volume":2489,"transactions":9,"vwap":2212},"2025-08-25",111.32,110.27,-5.88,-5.05,129900,{"date":2491,"open":2418,"high":2492,"low":2465,"close":2493,"change":2494,"percent_change":2495,"volume":2496,"transactions":9,"vwap":2493},"2025-08-22",117.080002,116.4,4.51,4.03,145300,{"date":2498,"open":2427,"high":2499,"low":2500,"close":2501,"change":2502,"percent_change":2503,"volume":2504,"transactions":9,"vwap":2501},"2025-08-21",113.649,111.65,111.89,-2.14,-1.88,52500,{"date":2506,"open":2327,"high":2507,"low":2508,"close":2509,"change":636,"percent_change":2510,"volume":1015,"transactions":9,"vwap":2509},"2025-08-20",114.07,112.18,114.029999,1.09,{"date":2512,"open":2513,"high":2513,"low":2514,"close":2515,"change":2516,"percent_change":2517,"volume":2518,"transactions":9,"vwap":2515},"2025-08-19",115.49,112.39,112.8,-3.22,-2.78,114100,{"date":2520,"open":2142,"high":2521,"low":2522,"close":2523,"change":588,"percent_change":2524,"volume":2525,"transactions":9,"vwap":2523},"2025-08-18",116.46,114.53,116.019997,-0.58,64300,{"date":2527,"open":2528,"high":2528,"low":2529,"close":2530,"change":2531,"percent_change":1167,"volume":2445,"transactions":9,"vwap":2530},"2025-08-15",118.26,116.53,116.7,-1.02,{"date":2533,"open":2534,"high":2535,"low":2536,"close":2537,"change":2538,"percent_change":2539,"volume":2540,"transactions":9,"vwap":2537},"2025-08-14",117.97,119.145,116.92,117.72,-4.91,-4,93600,{"date":2542,"open":2543,"high":2544,"low":2545,"close":2546,"change":2547,"percent_change":2548,"volume":2549,"transactions":9,"vwap":2546},"2025-08-13",120.47,122.66,120,122.63,3.23,2.71,77700,{"date":2551,"open":2552,"high":2553,"low":2554,"close":2555,"change":2556,"percent_change":1318,"volume":2557,"transactions":9,"vwap":2555},"2025-08-12",118.88,119.84,118.37,119.4,0.63,35000,{"date":2559,"open":2560,"high":2561,"low":2562,"close":2563,"change":2564,"percent_change":2406,"volume":2565,"transactions":9,"vwap":2563},"2025-08-11",119.2,120.485,118.45,118.77,2.63,62100,{"date":2567,"open":2375,"high":2568,"low":2569,"close":2570,"change":1097,"percent_change":1182,"volume":1420,"transactions":9,"vwap":2570},"2025-08-08",117.019997,115.644,116.14,{"date":2572,"open":2573,"high":2574,"low":2575,"close":2576,"change":2577,"percent_change":2578,"volume":2579,"transactions":9,"vwap":2576},"2025-08-07",116.28,117.4,115.421,117.33,2.3,2,67100,{"date":2581,"open":2582,"high":2583,"low":2402,"close":2584,"change":1257,"percent_change":2250,"volume":2585,"transactions":9,"vwap":2584},"2025-08-06",113.67,115.5,115.029999,68200,{"date":2587,"open":2588,"high":2589,"low":2590,"close":2591,"change":1373,"percent_change":678,"volume":2592,"transactions":9,"vwap":2591},"2025-08-05",113.92,114.215,112.31,113.37,62000,{"date":2594,"open":2595,"high":2596,"low":2597,"close":2366,"change":2431,"percent_change":1434,"volume":2598,"transactions":9,"vwap":2366},"2025-08-04",113.94,115.4,113.745,76900,{"date":2600,"open":2601,"high":2367,"low":2340,"close":2515,"change":2234,"percent_change":1920,"volume":2602,"transactions":9,"vwap":2515},"2025-08-01",115.27,130800,{"date":2604,"open":2605,"high":2606,"low":2521,"close":2521,"change":237,"percent_change":938,"volume":2607,"transactions":9,"vwap":2521},"2025-07-31",117.96,118.591,34800,{"date":2609,"open":2610,"high":2611,"low":2513,"close":2388,"change":1897,"percent_change":1175,"volume":2612,"transactions":9,"vwap":2388},"2025-07-30",117.22,118.52,55100,{"date":2614,"open":2615,"high":2616,"low":2617,"close":2618,"change":2619,"percent_change":699,"volume":2620,"transactions":9,"vwap":2618},"2025-07-29",118.81,118.84,116.62,117.24,-0.63,75900,{"date":2622,"open":2279,"high":2623,"low":2624,"close":2625,"change":2626,"percent_change":185,"volume":2627,"transactions":9,"vwap":2625},"2025-07-28",118.87,117.239,117.87,1.26,48900,{"date":2629,"open":2630,"high":2631,"low":2141,"close":2632,"change":2633,"percent_change":2503,"volume":2634,"transactions":9,"vwap":2632},"2025-07-25",116.12,116.81,116.61,-2.24,86600,{"date":2636,"open":2637,"high":2638,"low":2639,"close":2640,"change":1359,"percent_change":2641,"volume":2642,"transactions":9,"vwap":2640},"2025-07-24",118.55,119.27,117.776,118.85,0.52,25400,{"date":2644,"open":2645,"high":2646,"low":2288,"close":2647,"change":2648,"percent_change":1888,"volume":2649,"transactions":9,"vwap":2647},"2025-07-23",117.91,118.5,118.23,-0.83,35800,{"date":2651,"open":2652,"high":2545,"low":2653,"close":2654,"change":1964,"percent_change":469,"volume":2655,"transactions":9,"vwap":2654},"2025-07-22",118.975,117.499,119.059998,50400,{"date":2657,"open":2658,"high":2640,"low":2285,"close":2659,"change":677,"percent_change":1929,"volume":2660,"transactions":9,"vwap":2659},"2025-07-21",118.019997,116.51,94900,{"date":2662,"open":2663,"high":2654,"low":2664,"close":2665,"change":2666,"percent_change":2667,"volume":1139,"transactions":9,"vwap":2665},"2025-07-18",118.68,116.93,117.11,-1.69,-1.42,{"date":2669,"open":2670,"high":2671,"low":2672,"close":2673,"change":2674,"percent_change":2675,"volume":2676,"transactions":9,"vwap":2673},"2025-07-17",117.75,119.71,117.45,118.8,-0.27,-0.23,54300,{"date":2678,"open":2663,"high":2679,"low":2286,"close":2680,"change":2069,"percent_change":2681,"volume":1115,"transactions":9,"vwap":2680},"2025-07-16",119.81,119.07,2.44,{"date":2683,"open":2684,"high":2685,"low":2686,"close":2687,"change":1999,"percent_change":627,"volume":2688,"transactions":9,"vwap":2687},"2025-07-15",117.57,118.29,115.663,116.23,79200,{"date":2690,"open":2691,"high":2692,"low":2693,"close":2694,"change":2695,"percent_change":818,"volume":2696,"transactions":9,"vwap":2694},"2025-07-14",121.58,121.9,119.019997,119.69,1.76,82600,{"date":2698,"open":2699,"high":2700,"low":2701,"close":2702,"change":2703,"percent_change":2185,"volume":2704,"transactions":9,"vwap":2702},"2025-07-11",117.465,118.080002,116.44,117.93,4.7,68100,{"date":2706,"open":2443,"high":2174,"low":2707,"close":2213,"change":2708,"percent_change":1912,"volume":2438,"transactions":9,"vwap":2213},"2025-07-10",110.42,1.61,{"date":2710,"open":2711,"high":2712,"low":2713,"close":2175,"change":2714,"percent_change":2715,"volume":2716,"transactions":9,"vwap":2175},"2025-07-09",109.46,111.78,108.32,3.03,2.79,57400,{"date":2718,"open":2719,"high":2720,"low":2721,"close":2722,"change":156,"percent_change":845,"volume":1351,"transactions":9,"vwap":2722},"2025-07-08",108.77,108.905,107.88,108.59,{"date":2724,"open":2725,"high":2173,"low":2726,"close":2727,"change":893,"percent_change":2728,"volume":2729,"transactions":9,"vwap":2727},"2025-07-07",108.27,107.25,107.85,-1.15,49300,{"date":2731,"open":2732,"high":2733,"low":2734,"close":2735,"change":1823,"percent_change":226,"volume":2736,"transactions":9,"vwap":2735},"2025-07-03",109.18,110.45,108.891,109.099998,89500,{"date":2738,"open":2739,"high":2182,"low":2726,"close":2740,"change":2184,"percent_change":2741,"volume":2742,"transactions":9,"vwap":2740},"2025-07-02",107.39,109.55,4.19,244100,{"date":2744,"open":2745,"high":2746,"low":2189,"close":2747,"change":2353,"percent_change":2748,"volume":2749,"transactions":9,"vwap":2747},"2025-07-01",106.42,106.93,105.14,-2.22,135100,{"date":2751,"open":2752,"high":2752,"low":2753,"close":2754,"change":1801,"percent_change":2755,"volume":2756,"transactions":9,"vwap":2754},"2025-06-30",107.68,106.432,107.53,0.83,51900,{"date":2758,"open":2759,"high":2760,"low":2761,"close":2762,"change":2763,"percent_change":217,"volume":2764,"transactions":9,"vwap":2762},"2025-06-27",106.59,107.45,106.24,106.65,-0.79,81800,{"date":2766,"open":2767,"high":2754,"low":2768,"close":2769,"change":938,"percent_change":732,"volume":2770,"transactions":9,"vwap":2769},"2025-06-26",107.089996,106.403,107.44,65000,{"date":2772,"open":2773,"high":2774,"low":2775,"close":2776,"change":2777,"percent_change":2778,"volume":2779,"transactions":9,"vwap":2776},"2025-06-25",107.65,108.010002,106.62,107.59,2.13,2.02,42700,{"date":2781,"open":2782,"high":2783,"low":2784,"close":2785,"change":2786,"percent_change":2162,"volume":2787,"transactions":9,"vwap":2785},"2025-06-24",104.91,106.059998,104.613,105.46,2.38,39500,{"date":2789,"open":2790,"high":2791,"low":2792,"close":2791,"change":104,"percent_change":104,"volume":2793,"transactions":9,"vwap":2791},"2025-06-23",101.11,103.080002,99.5,124000,{"date":2795,"open":2796,"high":2797,"low":2798,"close":2799,"change":217,"percent_change":2800,"volume":2801,"transactions":9,"vwap":2799},"2025-06-20",105.81,105.9,102.218,103.019997,-0.71,94400,{"date":2803,"open":2804,"high":2805,"low":2806,"close":2804,"change":1181,"percent_change":560,"volume":2807,"transactions":9,"vwap":2804},"2025-06-18",103.76,105.080002,103.38,98700,{"date":2809,"open":2810,"high":2811,"low":2812,"close":2813,"change":2814,"percent_change":2815,"volume":2816,"transactions":9,"vwap":2813},"2025-06-17",105.47,105.56,103.15,104.54,-3.96,-3.65,85700,{"date":2818,"open":2819,"high":2820,"low":2821,"close":2822,"change":2281,"percent_change":2823,"volume":2557,"transactions":9,"vwap":2822},"2025-06-16",106.41,108.695,106.35,108.5,3.35,{"date":2825,"open":2826,"high":2827,"low":2828,"close":2829,"change":2830,"percent_change":2831,"volume":1040,"transactions":9,"vwap":2829},"2025-06-13",104.77,105.869,104,104.98,-1.61,-1.51,{"date":2833,"open":2834,"high":2835,"low":2836,"close":2759,"change":2837,"percent_change":1038,"volume":2838,"transactions":9,"vwap":2759},"2025-06-12",106.58,108.21,106.32,-2.05,74500,{"date":2840,"open":2841,"high":2842,"low":2318,"close":2843,"change":1888,"percent_change":859,"volume":2844,"transactions":9,"vwap":2843},"2025-06-11",109.63,110.21,108.64,56500,{"date":2846,"open":2182,"high":2847,"low":2848,"close":2849,"change":63,"percent_change":2755,"volume":2850,"transactions":9,"vwap":2849},"2025-06-10",110.17,108.17,109.34,50900,{"date":2852,"open":2853,"high":2854,"low":2855,"close":2856,"change":477,"percent_change":488,"volume":2857,"transactions":9,"vwap":2856},"2025-06-09",107.41,108.6,106.78,108.44,104900,{"date":2859,"open":2804,"high":2860,"low":2804,"close":2861,"change":886,"percent_change":761,"volume":2862,"transactions":9,"vwap":2861},"2025-06-06",105.259,104.07,83800,{"date":2864,"open":2865,"high":2866,"low":2867,"close":2868,"change":2053,"percent_change":2869,"volume":2870,"transactions":9,"vwap":2868},"2025-06-05",105.49,105.69,101.41,101.71,-3.09,111100,{"date":2872,"open":2826,"high":2873,"low":2874,"close":2875,"change":688,"percent_change":2876,"volume":900,"transactions":9,"vwap":2875},"2025-06-04",105.4,103.97,104.95,-1.09,{"date":2878,"open":2879,"high":2880,"low":2881,"close":2118,"change":436,"percent_change":2882,"volume":2883,"transactions":9,"vwap":2118},"2025-06-03",105.43,106.7,105.019997,1.75,93400,{"date":2885,"open":2886,"high":2887,"low":2888,"close":2889,"change":2890,"percent_change":2891,"volume":2892,"transactions":9,"vwap":2889},"2025-06-02",103.73,104.555,103.43,104.28,-0.19,-0.18,138800,{"date":2894,"open":2895,"high":2896,"low":2888,"close":2044,"change":1466,"percent_change":1167,"volume":2897,"transactions":9,"vwap":2044},"2025-05-30",105.36,105.71,148400,{"date":2899,"open":2900,"high":2900,"low":2901,"close":2902,"change":2903,"percent_change":2904,"volume":2905,"transactions":9,"vwap":2902},"2025-05-29",108.13,105.26,105.39,-1.37,-1.28,555200,{"date":2907,"open":2908,"high":2909,"low":2910,"close":2911,"change":2912,"percent_change":2129,"volume":2913,"transactions":9,"vwap":2911},"2025-05-28",108.61,108.72,106.69,106.76,-3.06,178800,{"date":2915,"open":2455,"high":2916,"low":2917,"close":2918,"change":2919,"percent_change":2920,"volume":2921,"transactions":9,"vwap":2918},"2025-05-27",110.5,108.57,109.82,1.25,1.15,126900,{"date":2923,"open":2917,"high":2924,"low":2925,"close":2917,"change":1039,"percent_change":1553,"volume":2926,"transactions":9,"vwap":2917},"2025-05-23",109.86,107.98,286000,{"date":2928,"open":2929,"high":2930,"low":2931,"close":2158,"change":2932,"percent_change":2933,"volume":2934,"transactions":9,"vwap":2158},"2025-05-22",111.26,111.765,110.34,2.61,2.41,135300,{"date":2936,"open":2937,"high":2938,"low":2939,"close":2940,"change":617,"percent_change":435,"volume":2941,"transactions":9,"vwap":2940},"2025-05-21",106.33,109.67,105.915,108.41,277300,{"date":2943,"open":2944,"high":2945,"low":2946,"close":2947,"change":2948,"percent_change":885,"volume":2949,"transactions":9,"vwap":2947},"2025-05-20",104.5,107.13,104.040001,106.88,1.56,77500,{"date":2951,"open":2952,"high":2879,"low":2952,"close":2953,"change":1912,"percent_change":2954,"volume":2756,"transactions":9,"vwap":2953},"2025-05-19",102.28,105.32,1.39,{"date":2956,"open":2957,"high":2958,"low":2957,"close":2959,"change":2960,"percent_change":2398,"volume":2729,"transactions":9,"vwap":2959},"2025-05-16",103.32,104.44,103.88,0.84,{"date":2962,"open":2963,"high":2828,"low":2964,"close":2965,"change":1188,"percent_change":1188,"volume":2966,"transactions":9,"vwap":2965},"2025-05-15",102.41,101.19,103.040001,97500,{"date":2968,"open":2969,"high":2970,"low":2971,"close":2972,"change":2973,"percent_change":343,"volume":2974,"transactions":9,"vwap":2972},"2025-05-14",103.96,104.14,102.5,103.16,-1.54,95200,{"date":2976,"open":2977,"high":2978,"low":2979,"close":2980,"change":2981,"percent_change":2982,"volume":2983,"transactions":9,"vwap":2980},"2025-05-13",103.54,104.9,102.852,104.7,3.04,2.99,74000,{"date":2985,"open":2986,"high":2987,"low":2988,"close":2989,"change":2667,"percent_change":2990,"volume":2991,"transactions":9,"vwap":2989},"2025-05-12",104.019997,104.24,100.545,101.66,-1.38,105700,{"date":2993,"open":2994,"high":2995,"low":2996,"close":2791,"change":1138,"percent_change":2997,"volume":2998,"transactions":9,"vwap":2791},"2025-05-09",102.89,103.63,102.25,1.91,103200,{"date":3000,"open":3001,"high":3002,"low":3003,"close":3004,"change":3005,"percent_change":3006,"volume":3007,"transactions":9,"vwap":3004},"2025-05-08",99.25,101.5,98.91,101.15,5.14,5.35,167400,{"date":3009,"open":3010,"high":3011,"low":3012,"close":3013,"change":1161,"percent_change":3014,"volume":3015,"transactions":9,"vwap":3013},"2025-05-07",96.62,97.36,95.65,96.010002,1.31,79500,{"date":3017,"open":3018,"high":3019,"low":3020,"close":3021,"change":3022,"percent_change":2556,"volume":3023,"transactions":9,"vwap":3021},"2025-05-06",93.53,94.948,93.14,94.77,0.59,77900,{"date":3025,"open":3026,"high":3027,"low":3028,"close":3029,"change":3030,"percent_change":837,"volume":2991,"transactions":9,"vwap":3029},"2025-05-05",94,94.69,93.4,94.18,-2.66,{"date":3032,"open":3033,"high":3034,"low":3035,"close":3036,"change":3037,"percent_change":2422,"volume":3038,"transactions":9,"vwap":3036},"2025-05-02",96.91,97.8,96.56,96.84,0.46,117200,{"date":3040,"open":3041,"high":3042,"low":3043,"close":3044,"change":3045,"percent_change":3046,"volume":3047,"transactions":9,"vwap":3044},"2025-05-01",96.61,97.43,95.74,96.38,2.37,2.52,150100,{"date":3049,"open":3050,"high":3050,"low":1934,"close":3051,"change":3052,"percent_change":1023,"volume":3053,"transactions":9,"vwap":3051},"2025-04-30",94.42,94.010002,-1.2,85800,{"date":3055,"open":3056,"high":3057,"low":3058,"close":3059,"change":3060,"percent_change":290,"volume":3061,"transactions":9,"vwap":3059},"2025-04-29",94.81,95.3,94.515,95.21,0.58,57100,{"date":3063,"open":3064,"high":3065,"low":3066,"close":3067,"change":859,"percent_change":3068,"volume":3069,"transactions":9,"vwap":3067},"2025-04-28",95.010002,95.07,93.29,94.63,-0.67,149100,{"date":3071,"open":3072,"high":3073,"low":3074,"close":3075,"change":2328,"percent_change":1935,"volume":3076,"transactions":9,"vwap":3075},"2025-04-25",94.19,95.8,93.89,95.27,160500,{"date":3078,"open":3079,"high":3080,"low":3081,"close":3082,"change":3083,"percent_change":3084,"volume":3085,"transactions":9,"vwap":3082},"2025-04-24",92.61,93.6,92.48,93.49,0.28,0.3,106100,{"date":3087,"open":1773,"high":3088,"low":3089,"close":3090,"change":3091,"percent_change":3092,"volume":3093,"transactions":9,"vwap":3090},"2025-04-23",94.39,91.807,93.21,1.8,1.97,165200,{"date":176,"open":3095,"high":1723,"low":3096,"close":3097,"change":1106,"percent_change":3098,"volume":3099,"transactions":9,"vwap":3097},89.56,89.346,91.41,2.07,400800]