[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BTCW":3,"homepage-market-summary":26,"stock-historical-BTCW":168},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":13},"BTCW","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},"WisdomTree Bitcoin Fund","Cboe BZX",null,"COMMODITY CONTRACTS BROKERS & DEALERS","New York, NY",true,{"close":14,"open":15,"high":15,"low":16,"prev_close":17,"change":18,"percent_change":19,"volume":20,"transactions":9,"vwap":9,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},89,91.51,88.88,89.45,-0.45,-0.5,1980.297375,133.92,61.45,35543.007145697215,38,684,{"status":27,"indices":28,"watchlist":72,"sectors":94,"benchmarks":150},"success",[29,36,43,50,57,64],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":12,"sparkline":35,"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":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":12,"sparkline":42,"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":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":12,"sparkline":49,"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":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":12,"sparkline":56,"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":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":12,"sparkline":63,"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":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":70,"sparkline":71,"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",[73,80,87],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":12,"sparkline":79,"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":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":12,"sparkline":86,"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":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":12,"sparkline":93,"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",[95,100,105,110,115,120,125,130,135,140,145],{"name":96,"etf":97,"change":98,"price":99,"is_up":12},"Technology","XLK",1.01,199.81,{"name":101,"etf":102,"change":103,"price":104,"is_up":12},"Financials","XLF",0.06,53.49,{"name":106,"etf":107,"change":108,"price":109,"is_up":70},"Healthcare","XLV",-0.01,166.18,{"name":111,"etf":112,"change":113,"price":114,"is_up":12},"Consumer Cycl","XLY",1.13,110.04,{"name":116,"etf":117,"change":118,"price":119,"is_up":12},"Consumer Staples","XLP",0.25,80.53,{"name":121,"etf":122,"change":123,"price":124,"is_up":12},"Energy","XLE",0.4,62.95,{"name":126,"etf":127,"change":128,"price":129,"is_up":12},"Industrials","XLI",0.78,169.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":12},"Materials","XLB",0.66,48.86,{"name":136,"etf":137,"change":138,"price":139,"is_up":12},"Real Estate","XLRE",0.32,40.81,{"name":141,"etf":142,"change":143,"price":144,"is_up":12},"Utilities","XLU",0.38,39.83,{"name":146,"etf":147,"change":148,"price":149,"is_up":12},"Comm Services","XLC",0.35,110.32,[151,156,160,164],{"ticker":152,"name":153,"price":154,"change":155,"is_up":12},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":157,"name":158,"price":159,"change":85,"is_up":12},"QQQ","Invesco QQQ Trust",749.58,{"ticker":161,"name":162,"price":163,"change":48,"is_up":12},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":165,"name":166,"price":167,"change":62,"is_up":12},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":169,"page":41,"page_size":170,"total_pages":41,"summary":171,"data":176},365,1000,{"period_high":21,"period_low":22,"average_volume":172,"total_volume":173,"period_return":174,"latest_close":14,"start_date":175,"end_date":5},43842,16002494.79357,-8.38,"2025-04-22",[177,180,189,199,208,219,230,241,251,262,271,280,291,300,310,320,331,342,351,362,372,382,392,402,413,424,435,442,452,463,473,484,495,503,514,524,534,543,552,562,573,582,591,600,609,618,626,634,644,653,663,674,684,694,703,713,721,731,742,753,761,769,778,784,793,802,810,817,825,833,840,847,856,863,871,880,888,895,901,909,918,926,935,943,950,958,966,972,980,988,996,1005,1013,1020,1027,1034,1042,1049,1056,1064,1072,1080,1089,1096,1105,1111,1120,1127,1134,1142,1148,1157,1164,1170,1176,1183,1191,1199,1203,1211,1219,1228,1235,1243,1252,1260,1269,1278,1286,1294,1301,1308,1316,1322,1329,1337,1342,1351,1358,1366,1375,1381,1387,1395,1403,1411,1419,1424,1432,1440,1447,1453,1460,1468,1476,1485,1494,1498,1506,1514,1523,1532,1540,1548,1556,1564,1573,1581,1589,1598,1607,1615,1623,1630,1639,1647,1655,1661,1669,1676,1684,1692,1701,1708,1714,1721,1729,1737,1746,1755,1762,1771,1779,1787,1794,1803,1808,1816,1824,1830,1837,1845,1851,1859,1867,1875,1883,1889,1897,1905,1914,1922,1927,1936,1943,1952,1959,1967,1974,1981,1989,1997,2004,2011,2019,2027,2036,2044,2053,2062,2069,2076,2083,2091,2100,2108,2116,2124,2132,2139,2148,2157,2165,2174,2182,2189,2198,2205,2212,2220,2227,2235,2243,2252,2258,2267,2275,2283,2290,2297,2305,2311,2319,2327,2334,2341,2350,2356,2365,2370,2378,2385,2393,2401,2409,2417,2424,2430,2435,2443,2450,2457,2466,2472,2478,2484,2493,2500,2506,2515,2522,2531,2537,2544,2551,2560,2567,2576,2584,2590,2599,2606,2614,2621,2626,2632,2639,2647,2654,2662,2669,2676,2685,2691,2699,2707,2716,2724,2733,2740,2746,2754,2762,2769,2776,2784,2791,2799,2807,2814,2820,2829,2836,2843,2851,2858,2864,2871,2875,2880,2887,2894,2901,2908,2916,2923,2928,2935,2943,2950,2959,2966,2973,2981,2989,2996,3003,3012,3019,3026,3033,3040,3047,3053,3059],{"date":5,"open":15,"high":15,"low":16,"close":14,"change":18,"percent_change":19,"volume":20,"transactions":178,"vwap":179},86,89.7649,{"date":181,"open":182,"high":183,"low":182,"close":17,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-10-01",88.175,89.73,1.17,1.33,2695.146613,110,89.2814,{"date":190,"open":191,"high":191,"low":192,"close":193,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-09-30",89.95,88.27,88.28,-0.04,-0.05,4461.040799,114,88.4232,{"date":200,"open":201,"high":201,"low":202,"close":203,"change":118,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-29",88.97,88.11,88.32,0.28,1612.733168,92,88.3005,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-28",88.26,88.46,87.21,88.07,-0.61,-0.69,6994.70691,157,87.8469,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-25",88.53,88.81,87.9,88.68,-0.43,-0.48,21490.908162,305,88.3339,{"date":231,"open":232,"high":233,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-24",88.671,89.3101,88.54,89.11,-0.21,-0.24,1982.935111,112,89.0872,{"date":242,"open":243,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-23",90.54,89.07,89.32,-1.79,-1.96,3265.987492,147,89.7425,{"date":252,"open":253,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-22",90.58,91.48,90.55,91.11,-0.28,-0.31,6019.023173,144,91.1459,{"date":263,"open":264,"high":265,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-21",89.74,91.39,5.6,6.53,10768.336594,212,90.4679,{"date":272,"open":273,"high":178,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-18",83.62,85.79,4.93,6.1,16852.834228,255,85.3589,{"date":281,"open":282,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-17",80.38,81.095,80.37,80.86,0.56,0.7,6624.626134,123,80.6488,{"date":292,"open":293,"high":294,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-16",79.78,80.3,-0.08,-0.1,6063.036371,105,80.2363,{"date":301,"open":302,"high":303,"low":304,"close":282,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-15",81.08,81.3,79.88,-3.11,-3.72,38189.666052,522,80.4339,{"date":311,"open":312,"high":313,"low":314,"close":313,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-14",82.86,83.49,82.81,1.89,2.32,2396.62761,113,83.2409,{"date":321,"open":322,"high":323,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-11",81.88,84.2109,81.52,81.6,0.14,0.17,2325.300965,122,82.4763,{"date":332,"open":333,"high":334,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-10",81.17,81.6901,81.13,81.46,-1.17,-1.42,8315.328846,175,81.3869,{"date":343,"open":344,"high":344,"low":345,"close":346,"change":237,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-09",83.77,82.6,82.63,-0.29,23866.813359,315,83.0823,{"date":352,"open":353,"high":354,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-08",82.73,83.25,82,82.87,-1.53,-1.81,25229.134573,404,82.4872,{"date":363,"open":364,"high":365,"low":366,"close":365,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-04",83.82,84.4,83.2,-2.04,-2.36,10462.1533,191,84.1833,{"date":373,"open":374,"high":375,"low":374,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-03",82.93,86.5,86.44,4.75,5.81,114576.558083,621,86.3533,{"date":383,"open":335,"high":384,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-02",81.78,80.96,81.69,0.04,0.05,19560.721848,145,81.5303,{"date":393,"open":394,"high":394,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-01",82.23,80.99,81.65,-1.73,-2.07,2228.470113,108,81.5263,{"date":403,"open":404,"high":405,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-08-31",82.6199,83.655,82.16,83.38,1.47,1.79,7039.268749,152,83.0512,{"date":414,"open":415,"high":416,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-28",83.98,84.33,81.24,81.91,-2.55,-3.02,28081.393324,400,82.8253,{"date":425,"open":426,"high":427,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-27",83.72,85.42,83.5,84.46,1.49,1.8,11431.032631,216,84.7335,{"date":436,"open":437,"high":438,"low":437,"close":438,"change":225,"percent_change":439,"volume":440,"transactions":318,"vwap":441},"2026-08-26",82.42,82.97,-0.52,3058.695581,82.7613,{"date":443,"open":444,"high":445,"low":446,"close":447,"change":327,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-25",83.15,83.7899,82.59,83.4,0.2,35495.371854,326,83.4776,{"date":453,"open":454,"high":455,"low":456,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-24",83.53,84.42,82.41,83.23,1.7835,2.19,18673.766627,295,83.583,{"date":464,"open":465,"high":466,"low":467,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":278,"vwap":472},"2026-08-21",81.51,82.14,80.63,81.4465,4.5865,5.97,12704.46321,81.6146,{"date":474,"open":475,"high":476,"low":477,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-20",75.96,76.9,75.53,76.86,4.51,6.23,7810.108838,156,76.5012,{"date":485,"open":486,"high":487,"low":488,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-19",68.69,73.53,68.65,72.35,4.085,5.98,9516.906338,219,71.3553,{"date":496,"open":497,"high":486,"low":497,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":411,"vwap":502},"2026-08-18",67.73,68.265,0.345,0.51,6208.720842,68.3181,{"date":504,"open":505,"high":506,"low":507,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-17",67.235,68.04,67.225,67.92,1.45,2.18,4654.392838,164,67.6575,{"date":515,"open":516,"high":517,"low":518,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":329,"vwap":523},"2026-08-14",66.0401,66.66,66.03,66.47,-0.42,-0.63,2941.515573,66.2277,{"date":525,"open":526,"high":527,"low":528,"close":529,"change":194,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-13",67.07,67.36,66.42,66.89,-0.06,2958.322729,115,66.9755,{"date":535,"open":536,"high":536,"low":537,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":512,"vwap":542},"2026-08-12",67.24,66.88,66.93,-0.13,-0.19,9121.81335,66.9704,{"date":544,"open":545,"high":545,"low":546,"close":547,"change":226,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-11",67.49,66.74,67.06,-0.71,13553.91428,179,67.0757,{"date":553,"open":554,"high":554,"low":555,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-10",68.49,67.34,67.54,-1.12,-1.63,38139.955214,512,67.6736,{"date":563,"open":564,"high":565,"low":566,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-07",68.77,68.955,68.29,68.66,0.57,0.84,9640.552736,204,68.5603,{"date":574,"open":575,"high":576,"low":575,"close":577,"change":578,"percent_change":19,"volume":579,"transactions":580,"vwap":581},"2026-08-06",67.82,68.52,68.09,-0.34,92578.340792,363,68.0812,{"date":583,"open":584,"high":585,"low":584,"close":586,"change":587,"percent_change":62,"volume":588,"transactions":589,"vwap":590},"2026-08-05",67.79,68.53,68.43,0.61,59467.559486,635,68.2145,{"date":592,"open":555,"high":593,"low":594,"close":575,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-04",68,67.29,0.39,0.58,18400.647748,276,67.7613,{"date":601,"open":602,"high":603,"low":602,"close":604,"change":98,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-08-03",66.04,67.62,67.43,1.52,12574.877897,249,67.1917,{"date":610,"open":611,"high":611,"low":612,"close":528,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-07-31",67.14,65.89,-2.02,-2.95,47798.783235,555,66.2028,{"date":619,"open":620,"high":621,"low":566,"close":621,"change":78,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-30",68.32,68.44,2,1730.249825,101,68.3587,{"date":627,"open":628,"high":629,"low":526,"close":630,"change":347,"percent_change":225,"volume":631,"transactions":632,"vwap":633},"2026-07-29",67.76,68.1,67.1,7553.261653,149,67.6226,{"date":635,"open":636,"high":637,"low":636,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-28",66.85,67.41,67.39,-1.22,-1.78,38008.086015,135,67.0188,{"date":645,"open":646,"high":646,"low":647,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":642,"vwap":652},"2026-07-27",69.12,68.17,68.61,0.8739,1.29,3738.781074,68.5929,{"date":654,"open":655,"high":655,"low":656,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-24",67.77,67.3,67.7361,-0.7139,-1.04,5965.3488,130,67.494,{"date":664,"open":665,"high":666,"low":667,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-23",68.75,68.81,68.3,68.45,-1.19,-1.71,20239.791639,311,68.5201,{"date":675,"open":676,"high":677,"low":676,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-22",69.3,69.89,69.64,-0.57,-0.81,10692.924248,165,69.6429,{"date":685,"open":686,"high":687,"low":677,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-21",70.11,70.69,70.21,1.4,2.03,16396.74479,224,70.2763,{"date":695,"open":629,"high":696,"low":697,"close":666,"change":698,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-20",69.41,67.83,1.0357,1.53,24750.388472,282,68.9591,{"date":704,"open":705,"high":706,"low":707,"close":708,"change":709,"percent_change":539,"volume":710,"transactions":711,"vwap":712},"2026-07-17",66.39,67.94,66.09,67.7743,-0.0857,11400.286416,196,67.212,{"date":714,"open":584,"high":586,"low":715,"close":716,"change":717,"percent_change":68,"volume":718,"transactions":719,"vwap":720},"2026-07-16",67.66,67.86,-0.7443,11206.527691,230,68.013,{"date":722,"open":723,"high":724,"low":725,"close":726,"change":727,"percent_change":596,"volume":728,"transactions":729,"vwap":730},"2026-07-15",68.99,69.14,68.46,68.6043,0.3943,12458.93214,220,68.7955,{"date":732,"open":733,"high":734,"low":735,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":740,"vwap":741},"2026-07-14",67.4,68.47,67.21,68.21,2.53,3.85,13269.59745,209,67.8859,{"date":743,"open":744,"high":745,"low":746,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":751,"vwap":752},"2026-07-13",66.02,66.35,65.29,65.68,-1.805,-2.67,39171.082606,492,65.7097,{"date":754,"open":584,"high":755,"low":756,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-07-10",68.14,67.31,67.485,0.715,1.07,10200,{"date":762,"open":763,"high":764,"low":763,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-07-09",66.15,66.793,66.77,1.08,1.64,7600,{"date":770,"open":771,"high":772,"low":773,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-07-08",65.25,65.76,64.94,65.69,-1.74,-2.58,31000,{"date":779,"open":780,"high":497,"low":781,"close":604,"change":448,"percent_change":782,"volume":783,"transactions":9,"vwap":604},"2026-07-07",66.6,66.38,0.3,55600,{"date":785,"open":786,"high":787,"low":788,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-07-06",65.080002,67.45,64.98,67.23,2.33,3.59,159900,{"date":794,"open":795,"high":796,"low":797,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-07-02",65.33,65.55,64.72,64.9,1.51,2.38,4600,{"date":803,"open":804,"high":805,"low":804,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-07-01",62,63.6,63.39,1.39,2.24,8900,{"date":811,"open":812,"high":813,"low":22,"close":804,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":804},"2026-06-30",61.77,62.22,-1.76,-2.76,7700,{"date":818,"open":819,"high":820,"low":821,"close":822,"change":34,"percent_change":823,"volume":824,"transactions":9,"vwap":822},"2026-06-29",63.29,63.86,62.4,63.76,1.16,10800,{"date":826,"open":827,"high":828,"low":827,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-06-26",62.47,63.89,63.029999,0.45,0.72,5200,{"date":834,"open":835,"high":835,"low":836,"close":837,"change":838,"percent_change":659,"volume":839,"transactions":9,"vwap":837},"2026-06-25",64.52,61.74,62.58,-0.66,23100,{"date":841,"open":842,"high":842,"low":843,"close":844,"change":776,"percent_change":845,"volume":846,"transactions":9,"vwap":844},"2026-06-24",65.21,62.59,63.24,-3.92,10500,{"date":848,"open":849,"high":850,"low":851,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-06-23",65.86,66.2,65.66,65.82,-2.24,-3.29,4000,{"date":857,"open":858,"high":859,"low":706,"close":860,"change":799,"percent_change":861,"volume":862,"transactions":9,"vwap":860},"2026-06-22",68.95,69.13,68.059998,2.27,4300,{"date":864,"open":865,"high":865,"low":866,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-06-18",67.89,65.8,66.55,-1.38,-2.03,138300,{"date":872,"open":873,"high":874,"low":875,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-06-17",68.63,70.149,67.78,67.93,-1.5,-2.16,23000,{"date":881,"open":882,"high":883,"low":884,"close":885,"change":886,"percent_change":338,"volume":887,"transactions":9,"vwap":885},"2026-06-16",69.67,69.788,69.38,69.43,-1,4500,{"date":889,"open":890,"high":891,"low":890,"close":892,"change":893,"percent_change":894,"volume":832,"transactions":9,"vwap":892},"2026-06-15",70.33,70.94,70.43,3.19,4.74,{"date":896,"open":897,"high":898,"low":899,"close":536,"change":388,"percent_change":900,"volume":846,"transactions":9,"vwap":536},"2026-06-12",66.92,68.019997,66.655,0.07,{"date":902,"open":903,"high":527,"low":904,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-06-11",66.3,65.93,67.19,1.73,2.64,6900,{"date":910,"open":911,"high":912,"low":913,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-06-10",65.7,66.33,65.28,65.46,-0.18,-0.27,17100,{"date":919,"open":920,"high":921,"low":922,"close":923,"change":924,"percent_change":367,"volume":925,"transactions":9,"vwap":923},"2026-06-09",65.91,65.958,64.34,65.64,-1.37,19100,{"date":927,"open":928,"high":929,"low":930,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-06-08",67.2,67.52,66.925,67.010002,3.319,5.21,24600,{"date":936,"open":937,"high":937,"low":938,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-06-05",65.63,62.55,63.691,-3.519,-5.24,41500,{"date":944,"open":945,"high":593,"low":946,"close":735,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":735},"2026-06-04",66.75,66.68,-1.94,-2.81,12700,{"date":951,"open":952,"high":952,"low":953,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-06-03",70.725,68.87,69.15,-1.86,-2.62,35900,{"date":959,"open":960,"high":960,"low":961,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-06-02",72.83,70.79,71.010002,-4.54,-6.01,9600,{"date":967,"open":968,"high":968,"low":969,"close":970,"change":869,"percent_change":956,"volume":971,"transactions":9,"vwap":970},"2026-06-01",75.92,75.010002,75.55,6800,{"date":973,"open":974,"high":975,"low":976,"close":977,"change":103,"percent_change":978,"volume":979,"transactions":9,"vwap":977},"2026-05-29",76.76,78.099998,76.69,77.58,0.08,27000,{"date":981,"open":982,"high":983,"low":984,"close":985,"change":814,"percent_change":986,"volume":987,"transactions":9,"vwap":985},"2026-05-28",77,77.825,76.67,77.52,-2.22,6400,{"date":989,"open":990,"high":991,"low":992,"close":993,"change":994,"percent_change":639,"volume":995,"transactions":9,"vwap":993},"2026-05-27",79.010002,79.58,78.94,79.28,-0.98,3000,{"date":997,"open":998,"high":999,"low":1000,"close":1001,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1001},"2026-05-26",81.61,82.35,80.055,80.26,0.099,0.12,5000,{"date":1006,"open":1007,"high":1008,"low":1009,"close":1009,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1009},"2026-05-22",80.925,81.059998,80.161,-1.965,-2.39,700,{"date":1014,"open":998,"high":1015,"low":1016,"close":1017,"change":1018,"percent_change":1019,"volume":995,"transactions":9,"vwap":1017},"2026-05-21",82.36,81.214,82.126,0.026,0.03,{"date":1021,"open":324,"high":1022,"low":324,"close":1023,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1023},"2026-05-20",82.34,82.099998,0.97,1.2,4800,{"date":1028,"open":1029,"high":1030,"low":119,"close":335,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":335},"2026-05-19",81.089996,81.27,-0.09,-0.11,4100,{"date":1035,"open":1036,"high":1036,"low":1037,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-05-18",81.54,80.41,81.22,-2.44,-2.92,11200,{"date":1043,"open":1044,"high":1045,"low":1044,"close":1045,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1045},"2026-05-15",83.32,83.66,-2.51,-2.91,5800,{"date":1050,"open":1051,"high":1052,"low":1051,"close":1053,"change":1054,"percent_change":316,"volume":1055,"transactions":9,"vwap":1053},"2026-05-14",84.295,86.68,86.17,1.95,7400,{"date":1057,"open":1058,"high":1058,"low":1059,"close":1060,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1060},"2026-05-13",84.65,83.345,84.22,-1.27,-1.49,17700,{"date":1065,"open":1066,"high":1067,"low":1068,"close":1069,"change":639,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1069},"2026-05-12",85.44,85.51,84.5,85.49,-1.41,5500,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1077,"change":1078,"percent_change":1079,"volume":887,"transactions":9,"vwap":1077},"2026-05-11",85.33,86.84,85.11,86.71,1.983,2.34,{"date":1081,"open":1082,"high":1083,"low":1084,"close":1085,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1085},"2026-05-08",84.14,85.029999,84.029999,84.727,-0.063,-0.07,2500,{"date":1090,"open":1091,"high":1091,"low":1092,"close":1093,"change":1070,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1093},"2026-05-07",85.291,84.13,84.79,-1.64,25200,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1101,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1101},"2026-05-06",86.36,86.69,85.945,86.2,-0.17,-0.2,9500,{"date":1106,"open":274,"high":1107,"low":274,"close":1108,"change":1109,"percent_change":1054,"volume":1110,"transactions":9,"vwap":1108},"2026-05-05",86.43,86.37,1.65,57700,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1116,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1116},"2026-05-04",83.471,85.17,83.11,84.72,1.76,2.12,42200,{"date":1121,"open":312,"high":1122,"low":314,"close":1123,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1123},"2026-05-01",83.43,82.96,2.11,2.61,15500,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1130,"change":1132,"percent_change":1025,"volume":1133,"transactions":9,"vwap":1130},"2026-04-30",80.75,80.85,80.621,0.96,2600,{"date":1135,"open":1136,"high":1136,"low":1137,"close":1138,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1138},"2026-04-29",81.31,79.23,79.89,-0.86,-1.07,12800,{"date":1143,"open":1144,"high":1129,"low":1145,"close":1129,"change":1146,"percent_change":838,"volume":1147,"transactions":9,"vwap":1129},"2026-04-28",80.5,80.13,-0.54,1300,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1153,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1153},"2026-04-27",82.185,82.815,80.94,81.29,-0.816,-0.99,27600,{"date":1158,"open":1159,"high":1160,"low":355,"close":1161,"change":1162,"percent_change":194,"volume":1163,"transactions":9,"vwap":1161},"2026-04-24",82.78,82.83,82.106,-0.034,15300,{"date":1165,"open":406,"high":1166,"low":1167,"close":466,"change":1168,"percent_change":558,"volume":1169,"transactions":9,"vwap":466},"2026-04-23",83.17,81.57,-1.36,17600,{"date":1171,"open":1115,"high":1172,"low":1115,"close":428,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":428},"2026-04-22",83.75,4.164,5.25,11500,{"date":1177,"open":1178,"high":1152,"low":1179,"close":1180,"change":1181,"percent_change":358,"volume":1182,"transactions":9,"vwap":1180},"2026-04-21",80.442,79.2,79.336,-1.464,6500,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1188,"change":1189,"percent_change":338,"volume":1190,"transactions":9,"vwap":1188},"2026-04-20",79.681,80.93,79.18,80.8,-1.16,7100,{"date":1192,"open":1193,"high":314,"low":1194,"close":1195,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1195},"2026-04-17",81.18,80.73,81.96,2.17,2.72,141800,{"date":1200,"open":985,"high":1201,"low":985,"close":1201,"change":595,"percent_change":48,"volume":1202,"transactions":9,"vwap":1201},"2026-04-16",79.79,10000,{"date":1204,"open":1205,"high":1206,"low":1207,"close":1206,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1206},"2026-04-15",78.23,79.4,77.89,0.77,0.98,9700,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1216,"change":1209,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1216},"2026-04-14",78.81,79.94,78.27,78.63,1.26,17900,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1224,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1224},"2026-04-13",75.34,77.72,75.25,77.65,0.184,0.24,8400,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1231,"change":1233,"percent_change":1234,"volume":816,"transactions":9,"vwap":1231},"2026-04-10",76.58,77.466,76.49,1.086,1.42,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1240,"change":1241,"percent_change":1242,"volume":824,"transactions":9,"vwap":1240},"2026-04-09",75.13,76.68,74.75,76.38,0.86,1.14,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1248,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1248},"2026-04-08",76.66,76.81,74.984,75.52,2.507,3.43,22900,{"date":1253,"open":1254,"high":1255,"low":1256,"close":1255,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1255},"2026-04-07",72.47,73.013,71.83,-0.807,-1.09,12300,{"date":1261,"open":1262,"high":1263,"low":1264,"close":1265,"change":1266,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1265},"2026-04-06",73.58,74.050003,73.27,73.82,2.9,4.09,92300,{"date":1270,"open":1271,"high":1272,"low":1273,"close":1274,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1274},"2026-04-02",69.74,71.26,69.7,70.92,-1.149,-1.59,15000,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1283,"change":1284,"percent_change":1285,"volume":760,"transactions":9,"vwap":1283},"2026-04-01",72.42,73.115,71.9,72.069,0.359,0.5,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1291,"change":1292,"percent_change":1054,"volume":1293,"transactions":9,"vwap":1291},"2026-03-31",70.77,71.76,70.5,71.71,1.37,46100,{"date":1295,"open":1296,"high":1296,"low":1297,"close":1298,"change":1299,"percent_change":1300,"volume":965,"transactions":9,"vwap":1298},"2026-03-30",71.79,70.204,70.34,0.552,0.79,{"date":1302,"open":1303,"high":1303,"low":1304,"close":883,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":883},"2026-03-27",70.18,69.351,-2.722,-3.75,11000,{"date":1309,"open":1310,"high":1265,"low":1311,"close":1312,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1312},"2026-03-26",73.35,72.235,72.51,-2.48,-3.31,16000,{"date":1317,"open":475,"high":475,"low":1318,"close":1319,"change":1320,"percent_change":316,"volume":1321,"transactions":9,"vwap":1319},"2026-03-25",74.79,74.99,1.7,18200,{"date":1323,"open":1324,"high":1324,"low":1325,"close":1326,"change":338,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1326},"2026-03-24",74.64,73.029999,73.29,-1.9,12100,{"date":1330,"open":1331,"high":1332,"low":1333,"close":1334,"change":1335,"percent_change":596,"volume":1336,"transactions":9,"vwap":1334},"2026-03-23",74.85,75.72,74.46,74.71,0.43,13200,{"date":1338,"open":1339,"high":1339,"low":1340,"close":1341,"change":1087,"percent_change":1031,"volume":1227,"transactions":9,"vwap":1341},"2026-03-20",74.66,73.522,74.28,{"date":1343,"open":1344,"high":1345,"low":1346,"close":1347,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1347},"2026-03-19",73.25,74.61,72.75,74.35,-0.85,-1.13,21700,{"date":1352,"open":1353,"high":974,"low":1354,"close":1355,"change":306,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1355},"2026-03-18",76.52,75.11,75.2,-4.71,55000,{"date":1359,"open":1360,"high":1361,"low":1362,"close":1363,"change":1364,"percent_change":1208,"volume":1365,"transactions":9,"vwap":1363},"2026-03-17",78.019997,79.21,77.76,78.92,0.6,14700,{"date":1367,"open":1368,"high":1369,"low":1370,"close":1371,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1371},"2026-03-16",78.17,78.73,77.44,78.32,2.98,3.96,25800,{"date":1376,"open":1377,"high":1205,"low":1378,"close":1221,"change":1300,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1221},"2026-03-13",77.3,75.029999,1.06,117800,{"date":1382,"open":1383,"high":1339,"low":487,"close":1384,"change":237,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1384},"2026-03-12",74.44,74.55,-0.32,36200,{"date":1388,"open":1389,"high":1390,"low":1391,"close":1318,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1318},"2026-03-11",74.65,75.43,73.73,0.65,0.88,43300,{"date":1396,"open":1397,"high":1398,"low":1399,"close":1400,"change":759,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1400},"2026-03-10",75.019997,75.7,73.43,74.14,1.46,18600,{"date":1404,"open":1405,"high":1406,"low":1407,"close":1408,"change":1209,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1408},"2026-03-09",72.765,73.49,72.39,73.07,1.36,58700,{"date":1412,"open":1413,"high":1414,"low":1415,"close":1416,"change":1314,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1416},"2026-03-06",72.965,73.010002,71.75,72.089996,-4.39,24900,{"date":1420,"open":1246,"high":982,"low":1239,"close":1421,"change":1422,"percent_change":1011,"volume":1423,"transactions":9,"vwap":1421},"2026-03-05",75.4,-1.85,74200,{"date":1425,"open":475,"high":1426,"low":1427,"close":1428,"change":1429,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1428},"2026-03-04",78.29,75.56,77.25,4.98,6.89,173900,{"date":1433,"open":1434,"high":1435,"low":1436,"close":1437,"change":1438,"percent_change":1061,"volume":1439,"transactions":9,"vwap":1437},"2026-03-03",71.029999,72.89,70.15,72.27,-0.93,37200,{"date":1441,"open":884,"high":1442,"low":884,"close":1443,"change":1444,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1443},"2026-03-02",73.7,73.2,3.73,5.37,43600,{"date":1448,"open":1449,"high":1303,"low":1450,"close":1451,"change":955,"percent_change":1452,"volume":1095,"transactions":9,"vwap":1451},"2026-02-27",70.07,68.94,69.47,-2.61,{"date":1454,"open":1455,"high":1455,"low":1456,"close":1457,"change":947,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1457},"2026-02-26",72.12,70.55,71.33,-2.65,159400,{"date":1461,"open":1462,"high":1463,"low":1464,"close":1264,"change":1465,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1264},"2026-02-25",70.59,73.45,70.14,5.01,7.34,37500,{"date":1469,"open":1470,"high":1471,"low":1472,"close":1473,"change":900,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1473},"2026-02-24",66.67,68.495,66.45,68.26,0.1,45900,{"date":1477,"open":1478,"high":1479,"low":1480,"close":1481,"change":1482,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1481},"2026-02-23",69.9,70.050003,67.59,68.19,-3.47,-4.84,72200,{"date":1486,"open":1487,"high":1488,"low":1489,"close":1490,"change":1491,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1490},"2026-02-20",70.86,71.97,70.46,71.66,0.62,0.87,49300,{"date":1495,"open":1496,"high":1497,"low":1496,"close":1497,"change":1209,"percent_change":689,"volume":824,"transactions":9,"vwap":1497},"2026-02-19",69.613,71.040001,{"date":1499,"open":1500,"high":1501,"low":1502,"close":1503,"change":1504,"percent_change":1505,"volume":1374,"transactions":9,"vwap":1503},"2026-02-18",70.93,72.23,69.996,70.059998,-1.66,-2.31,{"date":1507,"open":1508,"high":1509,"low":1510,"close":1511,"change":68,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1511},"2026-02-17",72,72.099998,70.47,71.72,-1.48,45600,{"date":1515,"open":1516,"high":1517,"low":1518,"close":1519,"change":1520,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1519},"2026-02-13",71.24,73.5,70.78,72.8,3.61,5.22,65000,{"date":1524,"open":1525,"high":1526,"low":1527,"close":1528,"change":1529,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1528},"2026-02-12",71.96,72.050003,69.040001,69.19,-2.27,-3.18,35500,{"date":1533,"open":1534,"high":1534,"low":1535,"close":1536,"change":1537,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1536},"2026-02-11",71.99,69.62,71.46,-1.34,-1.84,102700,{"date":1541,"open":1542,"high":1543,"low":1544,"close":1519,"change":1545,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1519},"2026-02-10",73.26,74,72.010002,-2.14,-2.86,33600,{"date":1549,"open":1550,"high":1551,"low":1552,"close":1553,"change":1554,"percent_change":766,"volume":1555,"transactions":9,"vwap":1553},"2026-02-09",72.95,75.32,72.73,74.94,0.8,45800,{"date":1557,"open":1558,"high":1559,"low":1560,"close":1400,"change":1561,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1400},"2026-02-06",71.11,75.58,71.059998,6.72,9.97,225500,{"date":1565,"open":1566,"high":1567,"low":1568,"close":1569,"change":1570,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1569},"2026-02-05",74.089996,74.72,66.215,67.42,-10.27,-13.22,122800,{"date":1574,"open":1575,"high":1576,"low":1577,"close":1578,"change":1530,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1578},"2026-02-04",79.62,79.76,76.37,77.69,-3.93,119200,{"date":1582,"open":1583,"high":1583,"low":1584,"close":1585,"change":1586,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1585},"2026-02-03",83,77.13,80.87,-1.69,-2.05,108700,{"date":1590,"open":1591,"high":1592,"low":1593,"close":1594,"change":1595,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1594},"2026-02-02",82.54,83.96,82.28,82.56,-6.07,-6.85,137400,{"date":1599,"open":1600,"high":1601,"low":1602,"close":1603,"change":1604,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1603},"2026-01-30",87.74,89.37,87.295,88.63,-0.33,-0.37,98900,{"date":1608,"open":1609,"high":1609,"low":1610,"close":1611,"change":1612,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1611},"2026-01-29",92.86,88.105,88.96,-5.23,-5.55,41900,{"date":1616,"open":1617,"high":1618,"low":1619,"close":1620,"change":1604,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1620},"2026-01-28",95.22,95.35,93.99,94.19,-0.35,16700,{"date":1624,"open":1625,"high":1626,"low":1627,"close":1626,"change":431,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1626},"2026-01-27",93.37,94.52,92.42,1.94,11900,{"date":1631,"open":1632,"high":1633,"low":1634,"close":1635,"change":1636,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1635},"2026-01-26",92.78,93.96,92.4,92.72,-1.99,-2.1,19600,{"date":1640,"open":1641,"high":1642,"low":1643,"close":1644,"change":1003,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1644},"2026-01-23",94.8,96.34,93.87,94.71,0.13,39900,{"date":1648,"open":1649,"high":1650,"low":1651,"close":1652,"change":1348,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1652},"2026-01-22",94.79,95.099998,93.82,94.59,-0.89,31400,{"date":1656,"open":1644,"high":1657,"low":1658,"close":1659,"change":1392,"percent_change":1660,"volume":1547,"transactions":9,"vwap":1659},"2026-01-21",95.66,92.29,95.44,0.69,{"date":1662,"open":1663,"high":1664,"low":1665,"close":1649,"change":1666,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1649},"2026-01-20",96.22,96.236,94.376,-6.42,-6.34,28300,{"date":1670,"open":1671,"high":1672,"low":1673,"close":1674,"change":143,"percent_change":143,"volume":1675,"transactions":9,"vwap":1674},"2026-01-16",101.39,101.51,99.9,101.21,141700,{"date":1677,"open":1678,"high":1678,"low":1679,"close":1680,"change":1681,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1680},"2026-01-15",102.55,100.75,100.83,-2.69,-2.6,23700,{"date":1685,"open":1686,"high":1687,"low":1688,"close":1689,"change":1690,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1689},"2026-01-14",101.24,103.56,101.080002,103.52,3.53,22300,{"date":1693,"open":1694,"high":1695,"low":1696,"close":1697,"change":1698,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1697},"2026-01-13",97.96,100.089996,97.77,99.99,3.15,3.25,29300,{"date":1702,"open":1703,"high":1704,"low":1703,"close":1705,"change":650,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1705},"2026-01-12",96.16,97.73,96.84,1.35,35800,{"date":1709,"open":1659,"high":1710,"low":1659,"close":1711,"change":1712,"percent_change":214,"volume":1713,"transactions":9,"vwap":1711},"2026-01-09",97.21,95.55,-0.59,13800,{"date":1715,"open":1716,"high":1717,"low":1718,"close":1719,"change":1102,"percent_change":915,"volume":1720,"transactions":9,"vwap":1719},"2026-01-08",95.59,96.76,95.52,96.14,18500,{"date":1722,"open":1723,"high":1724,"low":1725,"close":1726,"change":1727,"percent_change":1094,"volume":1728,"transactions":9,"vwap":1726},"2026-01-07",96.75,97.080002,96.18,96.31,-1.61,11800,{"date":1730,"open":1731,"high":1732,"low":1733,"close":1734,"change":1735,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1734},"2026-01-06",99.62,99.75,96.6,97.92,-1.88,69500,{"date":1738,"open":1739,"high":1740,"low":1741,"close":1742,"change":1743,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1742},"2026-01-05",98.16,100.35,97.86,99.8,4.72,4.96,50100,{"date":1747,"open":1748,"high":1749,"low":1750,"close":1751,"change":1752,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1751},"2026-01-02",94.11,96.35,94.010002,95.080002,2.4,2.59,82800,{"date":1756,"open":1757,"high":1758,"low":1759,"close":1760,"change":258,"percent_change":1604,"volume":1761,"transactions":9,"vwap":1760},"2025-12-31",94.080002,94.099998,92.33,92.68,91700,{"date":1763,"open":1764,"high":1765,"low":1766,"close":1767,"change":1768,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1767},"2025-12-30",93.25,94.62,92.94,92.99,0.85,0.92,50700,{"date":1772,"open":1773,"high":1774,"low":1775,"close":1776,"change":18,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1776},"2025-12-29",92.6,93.23,92.099998,92.14,-0.49,19900,{"date":1780,"open":1781,"high":1782,"low":1783,"close":1784,"change":1785,"percent_change":1226,"volume":1786,"transactions":9,"vwap":1784},"2025-12-26",94.13,94.22,91.62,92.59,0.22,52800,{"date":1788,"open":1759,"high":1789,"low":1790,"close":1791,"change":1605,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1791},"2025-12-24",92.64,91.73,92.37,-0.4,27200,{"date":1795,"open":1796,"high":1797,"low":1798,"close":1799,"change":1800,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1799},"2025-12-23",92.8,93.24,91.68,92.74,-0.73,-0.78,4900,{"date":1804,"open":1805,"high":1805,"low":1806,"close":1807,"change":148,"percent_change":143,"volume":1063,"transactions":9,"vwap":1807},"2025-12-22",95.28,93.096001,93.47,{"date":1809,"open":1810,"high":1811,"low":1812,"close":1813,"change":1814,"percent_change":1815,"volume":1728,"transactions":9,"vwap":1813},"2025-12-19",93.15,94.6,92.51,93.12,3.3,3.67,{"date":1817,"open":1818,"high":1750,"low":1819,"close":1820,"change":1821,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1820},"2025-12-18",93.67,89.53,89.82,-1.15,-1.26,15800,{"date":1825,"open":1609,"high":1826,"low":243,"close":1827,"change":246,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1827},"2025-12-17",95.45,90.97,-1.93,13300,{"date":1831,"open":1832,"high":1833,"low":206,"close":1834,"change":1835,"percent_change":1196,"volume":1836,"transactions":9,"vwap":1834},"2025-12-16",92.029999,93.11,92.76,1.97,20200,{"date":1838,"open":1839,"high":1840,"low":1841,"close":1842,"change":1843,"percent_change":1844,"volume":1707,"transactions":9,"vwap":1842},"2025-12-15",94.67,95.07,90.24,90.79,-4.815,-5.04,{"date":1846,"open":1741,"high":1847,"low":1641,"close":1848,"change":1849,"percent_change":1850,"volume":832,"transactions":9,"vwap":1848},"2025-12-12",98.105,95.605,-1.65,-1.7,{"date":1852,"open":1853,"high":1854,"low":1855,"close":1854,"change":1856,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1854},"2025-12-11",95.49,97.255,94.66,-0.785,-0.8,13900,{"date":1860,"open":1861,"high":1862,"low":1863,"close":1864,"change":838,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1864},"2025-12-10",97.39,100,97.14,98.040001,-0.67,19400,{"date":1868,"open":1869,"high":1870,"low":1871,"close":1872,"change":1873,"percent_change":1753,"volume":1874,"transactions":9,"vwap":1872},"2025-12-09",95.92,100.26,95.61,98.7,2.49,24800,{"date":1876,"open":1877,"high":1877,"low":1878,"close":1879,"change":1880,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1879},"2025-12-08",96.67,95.059998,96.21,1.532,1.62,31800,{"date":1884,"open":1657,"high":1885,"low":1818,"close":1886,"change":1887,"percent_change":1888,"volume":1175,"transactions":9,"vwap":1886},"2025-12-05",96.44,94.678,-3.392,-3.46,{"date":1890,"open":1891,"high":1892,"low":1893,"close":1894,"change":18,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1894},"2025-12-04",98.34,98.549,96.59,98.07,-0.46,9800,{"date":1898,"open":1899,"high":1900,"low":1901,"close":1902,"change":1903,"percent_change":1124,"volume":1904,"transactions":9,"vwap":1902},"2025-12-03",97.74,99.029999,97.38,98.52,2.04,32400,{"date":1906,"open":1907,"high":1908,"low":1909,"close":1910,"change":1911,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1910},"2025-12-02",93.89,97.64,93.7,96.48,5.86,6.47,30700,{"date":1915,"open":1916,"high":1917,"low":201,"close":1918,"change":1919,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1918},"2025-12-01",91.3,91.67,90.62,-5.31,-5.54,28800,{"date":1923,"open":1924,"high":1924,"low":1657,"close":1925,"change":287,"percent_change":155,"volume":1926,"transactions":9,"vwap":1925},"2025-11-28",98.56,95.93,29500,{"date":1928,"open":1929,"high":1930,"low":1931,"close":1932,"change":1933,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1932},"2025-11-26",92.45,95.63,91.97,95.23,2.71,2.93,41300,{"date":1937,"open":1938,"high":1939,"low":1940,"close":1941,"change":1735,"percent_change":1636,"volume":1942,"transactions":9,"vwap":1941},"2025-11-25",92.34,92.79,91.22,92.52,38000,{"date":1944,"open":1945,"high":1946,"low":1947,"close":1948,"change":1949,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1948},"2025-11-24",90.99,94.46,90.3,94.4,4.83,5.39,36400,{"date":1953,"open":1954,"high":253,"low":1955,"close":1956,"change":1735,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1956},"2025-11-21",88.595,87.25,89.57,-2.06,89500,{"date":1960,"open":1961,"high":1962,"low":1963,"close":1964,"change":1314,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1964},"2025-11-20",96.85,96.91,91.010002,91.45,-3.49,75000,{"date":1968,"open":1910,"high":1969,"low":1970,"close":1971,"change":1972,"percent_change":1965,"volume":1973,"transactions":9,"vwap":1971},"2025-11-19",97.7,93.79,94.76,-3.43,56200,{"date":1975,"open":1976,"high":1977,"low":1978,"close":1979,"change":1024,"percent_change":41,"volume":1980,"transactions":9,"vwap":1979},"2025-11-18",97.099998,99.18,96.36,98.19,69100,{"date":1982,"open":1983,"high":1984,"low":1985,"close":1986,"change":1987,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1986},"2025-11-17",99.6,101.6,96.82,97.22,-2.68,88200,{"date":1990,"open":1991,"high":1992,"low":1993,"close":1673,"change":1994,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1673},"2025-11-14",100.99,103.089996,99.68,-3.9,-3.76,73400,{"date":1998,"open":1999,"high":2000,"low":2001,"close":2002,"change":2003,"percent_change":1888,"volume":1063,"transactions":9,"vwap":2002},"2025-11-13",108.44,109.37,103.66,103.8,-3.725,{"date":2005,"open":2006,"high":2006,"low":2007,"close":2008,"change":2009,"percent_change":1061,"volume":2010,"transactions":9,"vwap":2008},"2025-11-12",111.029999,107.089996,107.525,-1.385,17400,{"date":2012,"open":2013,"high":2014,"low":2015,"close":2016,"change":2017,"percent_change":2018,"volume":1829,"transactions":9,"vwap":2016},"2025-11-11",110.3,110.42,108.89,108.91,-3.42,-3.04,{"date":2020,"open":2021,"high":2022,"low":2023,"close":2024,"change":2025,"percent_change":459,"volume":2026,"transactions":9,"vwap":2024},"2025-11-10",112.51,112.61,110.87,112.33,2.41,48000,{"date":2028,"open":2029,"high":2030,"low":2031,"close":2032,"change":2033,"percent_change":2034,"volume":2035,"transactions":9,"vwap":2032},"2025-11-07",106.12,109.93,105.74,109.92,3.06,2.86,40100,{"date":2037,"open":2038,"high":2038,"low":2039,"close":2040,"change":2041,"percent_change":2042,"volume":2043,"transactions":9,"vwap":2040},"2025-11-06",109.010002,106.45,106.86,-3.16,-2.87,34700,{"date":2045,"open":2046,"high":2047,"low":2048,"close":2049,"change":2050,"percent_change":2051,"volume":2052,"transactions":9,"vwap":2049},"2025-11-05",108.69,110.75,108.51,110.019997,3.29,3.08,63400,{"date":2054,"open":2055,"high":2056,"low":2057,"close":2058,"change":2059,"percent_change":2060,"volume":2061,"transactions":9,"vwap":2058},"2025-11-04",109.83,110.96,105.48,106.73,-6.16,-5.46,38500,{"date":2063,"open":2064,"high":2065,"low":2066,"close":2067,"change":2068,"percent_change":1040,"volume":979,"transactions":9,"vwap":2067},"2025-11-03",113.8,114.27,111.75,112.89,-3.4,{"date":2070,"open":2071,"high":2072,"low":2073,"close":2074,"change":791,"percent_change":893,"volume":2075,"transactions":9,"vwap":2074},"2025-10-31",116.43,117.89,115.2,116.29,45000,{"date":2077,"open":2078,"high":2079,"low":2022,"close":2080,"change":2081,"percent_change":2082,"volume":1770,"transactions":9,"vwap":2080},"2025-10-30",114.77,114.83,112.7,-4.37,-3.73,{"date":2084,"open":2085,"high":2085,"low":2086,"close":2087,"change":2088,"percent_change":2089,"volume":2090,"transactions":9,"vwap":2087},"2025-10-29",120.258,115.81,117.07,-3.26,-2.71,91100,{"date":2092,"open":2093,"high":2094,"low":2095,"close":2096,"change":2097,"percent_change":2098,"volume":2099,"transactions":9,"vwap":2096},"2025-10-28",121.93,122.97,120.24,120.33,-1.51,-1.24,44800,{"date":2101,"open":2102,"high":2103,"low":2104,"close":2105,"change":2106,"percent_change":1373,"volume":2107,"transactions":9,"vwap":2105},"2025-10-27",122.019997,122.48,121.35,121.84,4.64,13600,{"date":2109,"open":2110,"high":2110,"low":2111,"close":2112,"change":2113,"percent_change":2114,"volume":2115,"transactions":9,"vwap":2112},"2025-10-24",117.9,116.27,117.2,0.42,0.36,22600,{"date":2117,"open":2118,"high":2119,"low":2120,"close":2121,"change":1125,"percent_change":2122,"volume":2123,"transactions":9,"vwap":2121},"2025-10-23",115.585,117.94,115.4,116.78,2.29,52700,{"date":2125,"open":2126,"high":2127,"low":2128,"close":2129,"change":2081,"percent_change":2130,"volume":2131,"transactions":9,"vwap":2129},"2025-10-22",114.5,115.43,113.83,114.17,-3.69,99000,{"date":2133,"open":2134,"high":2135,"low":2136,"close":2137,"change":766,"percent_change":1769,"volume":2138,"transactions":9,"vwap":2137},"2025-10-21",115.16,120.84,114.69,118.54,49500,{"date":2140,"open":2141,"high":2142,"low":2143,"close":2144,"change":2145,"percent_change":2146,"volume":2147,"transactions":9,"vwap":2144},"2025-10-20",117.3,118.37,116.37,117.46,4.69,4.16,41800,{"date":2149,"open":2150,"high":2151,"low":2152,"close":2153,"change":2154,"percent_change":2155,"volume":2156,"transactions":9,"vwap":2153},"2025-10-17",111.9,113.82,110.78,112.77,-1.83,-1.6,322100,{"date":2158,"open":2159,"high":2160,"low":2161,"close":2162,"change":2163,"percent_change":815,"volume":2164,"transactions":9,"vwap":2162},"2025-10-16",117.73,118.029999,113.85,114.6,-3.25,217200,{"date":2166,"open":2167,"high":2168,"low":2169,"close":2170,"change":2171,"percent_change":2172,"volume":2173,"transactions":9,"vwap":2170},"2025-10-15",118.23,118.89,116.6,117.85,-1.44,-1.21,71500,{"date":2175,"open":2176,"high":2177,"low":2178,"close":2179,"change":1888,"percent_change":2180,"volume":2181,"transactions":9,"vwap":2179},"2025-10-14",117.31,120.2,116.459,119.29,-2.82,55800,{"date":2183,"open":2184,"high":2185,"low":2186,"close":2187,"change":1865,"percent_change":1146,"volume":2188,"transactions":9,"vwap":2187},"2025-10-13",121.22,122.76,120.6,122.75,82700,{"date":2190,"open":2191,"high":2192,"low":2193,"close":2194,"change":2195,"percent_change":2196,"volume":2197,"transactions":9,"vwap":2194},"2025-10-10",129.34,129.86,122.78,123.42,-4.69,-3.66,125500,{"date":2199,"open":2200,"high":2201,"low":2202,"close":2203,"change":1987,"percent_change":1587,"volume":2204,"transactions":9,"vwap":2203},"2025-10-09",130.22,130.23,126.86,128.11,40600,{"date":2206,"open":661,"high":2207,"low":2208,"close":2209,"change":2210,"percent_change":430,"volume":2211,"transactions":9,"vwap":2209},"2025-10-08",131.56,129.35001,130.78999,1.92,67500,{"date":2213,"open":2214,"high":2214,"low":2215,"close":2216,"change":2217,"percent_change":2218,"volume":2219,"transactions":9,"vwap":2216},"2025-10-07",132.45,127.883,128.87,-4.09,-3.08,159100,{"date":2221,"open":2222,"high":21,"low":2223,"close":2224,"change":2225,"percent_change":1118,"volume":2226,"transactions":9,"vwap":2224},"2025-10-06",132.46001,131.92,132.96001,2.76,81000,{"date":2228,"open":2229,"high":2230,"low":2231,"close":2232,"change":2233,"percent_change":699,"volume":2234,"transactions":9,"vwap":2232},"2025-10-03",128.059998,131.45,127.46,130.2,1.96,125600,{"date":2236,"open":2237,"high":2238,"low":2239,"close":2240,"change":1444,"percent_change":2241,"volume":2242,"transactions":9,"vwap":2240},"2025-10-02",126.43,128.37,125.72,128.24001,3,166600,{"date":2244,"open":2245,"high":2246,"low":2247,"close":2248,"change":2249,"percent_change":2250,"volume":2251,"transactions":9,"vwap":2248},"2025-10-01",123.69,125.36,123.45,124.51,3.24,2.67,61800,{"date":2253,"open":2254,"high":2255,"low":2256,"close":2257,"change":387,"percent_change":1019,"volume":2181,"transactions":9,"vwap":2257},"2025-09-30",120.11,121.41,119.6,121.27,{"date":2259,"open":2260,"high":2261,"low":2262,"close":2263,"change":2264,"percent_change":2265,"volume":2266,"transactions":9,"vwap":2263},"2025-09-29",118.91,121.32,118.87,121.23,5.57,4.82,235700,{"date":2268,"open":2269,"high":2270,"low":2271,"close":2272,"change":540,"percent_change":2273,"volume":2274,"transactions":9,"vwap":2272},"2025-09-26",115.63,116.68,115.28,115.66,-0.16,15900,{"date":2276,"open":2277,"high":2277,"low":2278,"close":2279,"change":2280,"percent_change":2281,"volume":2282,"transactions":9,"vwap":2279},"2025-09-25",118.33,115.010002,115.85,-4.32,-3.59,67800,{"date":2284,"open":2285,"high":2286,"low":2285,"close":2287,"change":315,"percent_change":2288,"volume":2289,"transactions":9,"vwap":2287},"2025-09-24",119.68,120.73,120.17,1.6,26500,{"date":2291,"open":2292,"high":2293,"low":2294,"close":2294,"change":2295,"percent_change":1792,"volume":2296,"transactions":9,"vwap":2294},"2025-09-23",119.66,120.029999,118.28,-0.47,6600,{"date":2298,"open":2299,"high":2300,"low":2301,"close":2302,"change":2303,"percent_change":2304,"volume":979,"transactions":9,"vwap":2302},"2025-09-22",119.53,120.21,118.74,118.75,-3.22,-2.64,{"date":2306,"open":2247,"high":2307,"low":2308,"close":2309,"change":776,"percent_change":398,"volume":2310,"transactions":9,"vwap":2309},"2025-09-19",123.47,121.94,121.97,38400,{"date":2312,"open":2313,"high":2314,"low":2315,"close":2316,"change":622,"percent_change":2317,"volume":2318,"transactions":9,"vwap":2316},"2025-09-18",124.42,124.96,124.22,124.55,1.63,47300,{"date":2320,"open":2321,"high":2322,"low":2323,"close":2324,"change":2325,"percent_change":659,"volume":2326,"transactions":9,"vwap":2324},"2025-09-17",123.089996,123.31,121.61,122.55,-1.29,38900,{"date":2328,"open":2329,"high":2330,"low":2331,"close":2332,"change":767,"percent_change":78,"volume":2333,"transactions":9,"vwap":2332},"2025-09-16",122.24,123.9,121.58,123.84,38100,{"date":2335,"open":2308,"high":2336,"low":2337,"close":2338,"change":2339,"percent_change":2340,"volume":1913,"transactions":9,"vwap":2338},"2025-09-15",122.35,121.17,122.2,-1.62,-1.31,{"date":2342,"open":2343,"high":2344,"low":2345,"close":2346,"change":2347,"percent_change":2348,"volume":2349,"transactions":9,"vwap":2346},"2025-09-12",122.31,123.87,121.83,123.82,2.44,2.01,38800,{"date":2351,"open":2352,"high":2353,"low":2352,"close":2354,"change":1132,"percent_change":1554,"volume":2355,"transactions":9,"vwap":2354},"2025-09-11",120.62,121.48,121.38,27800,{"date":2357,"open":2358,"high":2359,"low":2360,"close":2361,"change":2362,"percent_change":2363,"volume":2364,"transactions":9,"vwap":2361},"2025-09-10",120.46,121.29,120,120.42,2.39,2.02,93900,{"date":2366,"open":2367,"high":2367,"low":2368,"close":2160,"change":1857,"percent_change":1865,"volume":2369,"transactions":9,"vwap":2160},"2025-09-09",119.64,117.39,32900,{"date":2371,"open":2372,"high":2373,"low":2374,"close":2375,"change":568,"percent_change":2376,"volume":2377,"transactions":9,"vwap":2375},"2025-09-08",118.98,119.63,118.58,118.83,0.48,48800,{"date":2379,"open":2380,"high":2381,"low":2382,"close":2383,"change":2233,"percent_change":2384,"volume":2251,"transactions":9,"vwap":2383},"2025-09-05",119.8,120.010002,116.99,118.26,1.69,{"date":2386,"open":2387,"high":2387,"low":2388,"close":2389,"change":2390,"percent_change":2391,"volume":2392,"transactions":9,"vwap":2389},"2025-09-04",117.43,115.93,116.3,-2.72,-2.29,37700,{"date":2394,"open":2395,"high":2396,"low":2397,"close":2398,"change":2399,"percent_change":1706,"volume":2400,"transactions":9,"vwap":2398},"2025-09-03",118.21,119.32,117.96,119.019997,1.58,16600,{"date":2402,"open":2403,"high":2404,"low":2403,"close":2405,"change":2406,"percent_change":2407,"volume":2408,"transactions":9,"vwap":2405},"2025-09-02",116.029999,118.42,117.44,2.81,2.45,57800,{"date":2410,"open":2411,"high":2412,"low":2413,"close":2414,"change":2415,"percent_change":2068,"volume":2416,"transactions":9,"vwap":2414},"2025-08-29",116.731,117,114.52,114.63,-4.04,26400,{"date":2418,"open":2419,"high":2293,"low":2420,"close":2421,"change":915,"percent_change":2422,"volume":2423,"transactions":9,"vwap":2421},"2025-08-28",119.81,118.63,118.67,-0.15,18300,{"date":2425,"open":2426,"high":2427,"low":2426,"close":2428,"change":41,"percent_change":1768,"volume":2429,"transactions":9,"vwap":2428},"2025-08-27",117.78,119.44,118.85,25700,{"date":2431,"open":2432,"high":2170,"low":2433,"close":2170,"change":48,"percent_change":2113,"volume":2434,"transactions":9,"vwap":2170},"2025-08-26",116.62,116.080002,20900,{"date":2436,"open":2170,"high":2437,"low":2438,"close":2439,"change":2440,"percent_change":2441,"volume":2442,"transactions":9,"vwap":2439},"2025-08-25",119.71,117.14,117.36,-6.27,-5.07,36000,{"date":2444,"open":2445,"high":2248,"low":2420,"close":2446,"change":2447,"percent_change":2448,"volume":2449,"transactions":9,"vwap":2446},"2025-08-22",119.010002,123.63,4.76,4,74000,{"date":2451,"open":2452,"high":2453,"low":2454,"close":2262,"change":2455,"percent_change":955,"volume":2456,"transactions":9,"vwap":2262},"2025-08-21",120.040001,120.58,118.725,-2.25,23500,{"date":2458,"open":2459,"high":2460,"low":2461,"close":2462,"change":2463,"percent_change":2464,"volume":2465,"transactions":9,"vwap":2462},"2025-08-20",120.12,121.24,119.19,121.12,1.31,1.09,36100,{"date":2467,"open":2468,"high":2468,"low":2469,"close":2419,"change":2470,"percent_change":2180,"volume":2471,"transactions":9,"vwap":2419},"2025-08-19",122.32,119.39,-3.48,22000,{"date":2473,"open":2474,"high":2475,"low":2476,"close":2477,"change":1865,"percent_change":1146,"volume":1365,"transactions":9,"vwap":2477},"2025-08-18",122.69,123.68,121.85,123.29,{"date":2479,"open":2480,"high":2481,"low":2482,"close":2482,"change":1821,"percent_change":2483,"volume":1055,"transactions":9,"vwap":2482},"2025-08-15",125.44,125.49,123.96,-0.92,{"date":2485,"open":2486,"high":2487,"low":2488,"close":2489,"change":2490,"percent_change":2491,"volume":2492,"transactions":9,"vwap":2489},"2025-08-14",125.32,126.48,124.41,125.11,-5.18,-3.98,44700,{"date":2494,"open":2495,"high":2496,"low":2497,"close":2496,"change":2498,"percent_change":1933,"volume":2499,"transactions":9,"vwap":2496},"2025-08-13",127.789,130.28999,127.58,3.44,64800,{"date":2501,"open":2502,"high":2503,"low":2239,"close":2504,"change":1392,"percent_change":2505,"volume":879,"transactions":9,"vwap":2504},"2025-08-12",126.28,127.13,126.85,0.52,{"date":2507,"open":2508,"high":2509,"low":2510,"close":2511,"change":2512,"percent_change":2513,"volume":2514,"transactions":9,"vwap":2511},"2025-08-11",126.7,127.98,125.79,126.2,2.85,2.31,45700,{"date":2516,"open":2517,"high":2518,"low":2519,"close":2520,"change":1822,"percent_change":2521,"volume":2052,"transactions":9,"vwap":2520},"2025-08-08",123.81,124.33,122.87,123.35,-1.01,{"date":2523,"open":2524,"high":2525,"low":2526,"close":2527,"change":2528,"percent_change":2529,"volume":2530,"transactions":9,"vwap":2527},"2025-08-07",123.51,124.73,122.63,124.61,2.43,1.99,47900,{"date":2532,"open":2352,"high":2533,"low":2534,"close":2535,"change":2536,"percent_change":509,"volume":1882,"transactions":9,"vwap":2535},"2025-08-06",122.64,120.59,122.18,1.75,{"date":2538,"open":2539,"high":2462,"low":2540,"close":2541,"change":2542,"percent_change":2521,"volume":2543,"transactions":9,"vwap":2541},"2025-08-05",121.019997,119.33,120.43,-1.23,43800,{"date":2545,"open":2546,"high":2547,"low":2548,"close":2549,"change":2210,"percent_change":2288,"volume":2550,"transactions":9,"vwap":2549},"2025-08-04",120.9,122.6,120.82,121.66,39100,{"date":2552,"open":2553,"high":2554,"low":2555,"close":2556,"change":2557,"percent_change":2558,"volume":2559,"transactions":9,"vwap":2556},"2025-08-01",122.46,122.58,119.7,119.74,-3.97,-3.21,138500,{"date":2561,"open":2562,"high":2563,"low":2564,"close":2565,"change":1031,"percent_change":1087,"volume":2566,"transactions":9,"vwap":2565},"2025-07-31",125.15,125.99,123.64,123.71,40800,{"date":2568,"open":2569,"high":2570,"low":2571,"close":2572,"change":2573,"percent_change":2574,"volume":2575,"transactions":9,"vwap":2572},"2025-07-30",124.57,125.96,122.61,123.8,-0.68,-0.55,68000,{"date":2577,"open":2578,"high":2579,"low":2580,"close":2581,"change":2582,"percent_change":214,"volume":2583,"transactions":9,"vwap":2581},"2025-07-29",125.93,125.98,123.83,124.48,-0.77,92600,{"date":2585,"open":2510,"high":2586,"low":2587,"close":2588,"change":689,"percent_change":113,"volume":2589,"transactions":9,"vwap":2588},"2025-07-28",126.25,124.52,125.25,22400,{"date":2591,"open":2592,"high":2593,"low":2594,"close":2595,"change":2596,"percent_change":2597,"volume":2598,"transactions":9,"vwap":2595},"2025-07-25",123.21,124.16,122.07,123.85,-2.41,-1.91,70100,{"date":2600,"open":2601,"high":2508,"low":2602,"close":2603,"change":1554,"percent_change":2604,"volume":2605,"transactions":9,"vwap":2603},"2025-07-24",125.89,124.97,126.26,0.64,31200,{"date":2607,"open":2562,"high":2608,"low":2609,"close":2610,"change":2611,"percent_change":2612,"volume":2613,"transactions":9,"vwap":2610},"2025-07-23",125.74,124.43,125.46,-1.1,-0.87,18900,{"date":2615,"open":2616,"high":2617,"low":2618,"close":2619,"change":1197,"percent_change":2620,"volume":1926,"transactions":9,"vwap":2619},"2025-07-22",126.49,127.47,124.64,126.56,2.2,{"date":2622,"open":2623,"high":2624,"low":2625,"close":2332,"change":679,"percent_change":1895,"volume":1668,"transactions":9,"vwap":2332},"2025-07-21",125.43,126.37,123.61,{"date":2627,"open":2570,"high":2628,"low":2629,"close":2488,"change":2630,"percent_change":2171,"volume":2631,"transactions":9,"vwap":2488},"2025-07-18",126.46,124.23,-1.82,36300,{"date":2633,"open":2634,"high":2635,"low":2634,"close":2636,"change":1385,"percent_change":2637,"volume":2638,"transactions":9,"vwap":2636},"2025-07-17",125.089996,127.17,126.23,-0.25,27300,{"date":2640,"open":2641,"high":2642,"low":2643,"close":2644,"change":77,"percent_change":2645,"volume":2646,"transactions":9,"vwap":2644},"2025-07-16",125.9,127.050003,125.37,126.55,2.5,55500,{"date":2648,"open":2649,"high":2650,"low":2651,"close":2652,"change":1306,"percent_change":614,"volume":2653,"transactions":9,"vwap":2652},"2025-07-15",124.77,125.664,122.77,123.46,58800,{"date":2655,"open":2656,"high":2657,"low":2658,"close":2659,"change":2660,"percent_change":605,"volume":2661,"transactions":9,"vwap":2659},"2025-07-14",129.12,129.39999,126.475,127.21,1.91,74100,{"date":2663,"open":2664,"high":2643,"low":2665,"close":2666,"change":2667,"percent_change":2146,"volume":2668,"transactions":9,"vwap":2666},"2025-07-11",124.76,123.72,125.3,5,27500,{"date":2670,"open":2671,"high":2672,"low":2438,"close":2673,"change":2674,"percent_change":699,"volume":2675,"transactions":9,"vwap":2673},"2025-07-10",117.69,120.76,120.3,1.81,78600,{"date":2677,"open":2678,"high":2679,"low":2680,"close":2681,"change":2682,"percent_change":2683,"volume":2684,"transactions":9,"vwap":2681},"2025-07-09",116.28,118.81,115.029999,118.49,3.16,2.74,50400,{"date":2686,"open":2687,"high":2687,"low":2688,"close":2689,"change":1554,"percent_change":287,"volume":2690,"transactions":9,"vwap":2689},"2025-07-08",115.73,114.51,115.33,87600,{"date":2692,"open":2693,"high":2694,"low":2695,"close":2696,"change":639,"percent_change":2697,"volume":2698,"transactions":9,"vwap":2696},"2025-07-07",114.94,115.11,113.91,114.53,-1.05,140000,{"date":2700,"open":2701,"high":2702,"low":2703,"close":2703,"change":2704,"percent_change":2705,"volume":2706,"transactions":9,"vwap":2703},"2025-07-03",115.98,117.26,115.75,-0.65,-0.56,49200,{"date":2708,"open":2709,"high":2710,"low":2711,"close":2712,"change":2713,"percent_change":2714,"volume":2715,"transactions":9,"vwap":2712},"2025-07-02",113.94,116.42,113.86,116.4,4.81,4.31,239600,{"date":2717,"open":2718,"high":2719,"low":2720,"close":2721,"change":2722,"percent_change":2723,"volume":2369,"transactions":9,"vwap":2721},"2025-07-01",113.029999,113.55,111.57,111.59,-2.63,-2.3,{"date":2725,"open":2726,"high":2727,"low":2728,"close":2729,"change":2730,"percent_change":2731,"volume":2732,"transactions":9,"vwap":2729},"2025-06-30",114.15,114.32,113.13,114.22,1.03,0.91,64300,{"date":2734,"open":2735,"high":2736,"low":2737,"close":2738,"change":2739,"percent_change":1857,"volume":2631,"transactions":9,"vwap":2738},"2025-06-27",113.21,114.059998,112.88,113.19,-0.91,{"date":2741,"open":2742,"high":2743,"low":2728,"close":2744,"change":2422,"percent_change":539,"volume":2745,"transactions":9,"vwap":2744},"2025-06-26",113.66,114.26,114.099998,100900,{"date":2747,"open":2748,"high":2749,"low":2750,"close":2751,"change":2752,"percent_change":1835,"volume":2753,"transactions":9,"vwap":2751},"2025-06-25",114.39,114.67,113.37,114.25,2.205,44200,{"date":2755,"open":2756,"high":2757,"low":2758,"close":2759,"change":2760,"percent_change":2528,"volume":2761,"transactions":9,"vwap":2759},"2025-06-24",111.29,112.65,111.099998,112.044998,2.655,90000,{"date":2763,"open":2764,"high":2765,"low":2031,"close":2766,"change":2767,"percent_change":2767,"volume":2768,"transactions":9,"vwap":2766},"2025-06-23",107.25,109.49,109.39,0,96100,{"date":2770,"open":2771,"high":2772,"low":2773,"close":2766,"change":2705,"percent_change":2774,"volume":2775,"transactions":9,"vwap":2766},"2025-06-20",112.37,112.52,108.55,-0.51,98100,{"date":2777,"open":2778,"high":2779,"low":2780,"close":2781,"change":994,"percent_change":2782,"volume":2783,"transactions":9,"vwap":2781},"2025-06-18",110.14,111.65,109.75,109.95,-0.88,84600,{"date":2785,"open":2150,"high":2786,"low":2787,"close":2788,"change":2081,"percent_change":2789,"volume":2790,"transactions":9,"vwap":2788},"2025-06-17",112.059998,109.62,110.93,-3.79,120500,{"date":2792,"open":2793,"high":2794,"low":2795,"close":2796,"change":738,"percent_change":2797,"volume":2798,"transactions":9,"vwap":2796},"2025-06-16",113.15,115.505,113.099998,115.3,3.45,65900,{"date":2800,"open":2801,"high":2802,"low":2803,"close":2804,"change":2805,"percent_change":2806,"volume":1493,"transactions":9,"vwap":2804},"2025-06-13",111.24,112.34,110.64,111.45,-1.72,-1.52,{"date":2808,"open":2793,"high":2809,"low":2810,"close":2811,"change":2812,"percent_change":2813,"volume":2668,"transactions":9,"vwap":2811},"2025-06-12",114.81,112.94,113.17,-2.18,-1.89,{"date":2815,"open":2816,"high":2382,"low":2817,"close":2818,"change":2819,"percent_change":548,"volume":1374,"transactions":9,"vwap":2818},"2025-06-11",116.099998,115.050003,115.35,-0.83,{"date":2821,"open":2822,"high":2823,"low":2824,"close":2825,"change":2826,"percent_change":2827,"volume":2828,"transactions":9,"vwap":2825},"2025-06-10",116.38,117.019997,114.87,116.18,0.93,0.81,28500,{"date":2830,"open":2831,"high":2832,"low":2833,"close":2832,"change":894,"percent_change":2834,"volume":2835,"transactions":9,"vwap":2832},"2025-06-09",114.050003,115.25,113.48,4.29,25300,{"date":2837,"open":2838,"high":2839,"low":2840,"close":2841,"change":1753,"percent_change":1752,"volume":2842,"transactions":9,"vwap":2841},"2025-06-06",110.155,111.72,110.11,110.51,83300,{"date":2844,"open":2845,"high":2846,"low":2847,"close":2848,"change":2041,"percent_change":2849,"volume":2850,"transactions":9,"vwap":2848},"2025-06-05",112.080002,112.11,107.72,107.92,-2.84,105600,{"date":2852,"open":2853,"high":2854,"low":2855,"close":2856,"change":2155,"percent_change":338,"volume":2857,"transactions":9,"vwap":2856},"2025-06-04",111.27,111.84,110.34,111.080002,53200,{"date":2859,"open":2860,"high":2861,"low":2860,"close":2862,"change":2863,"percent_change":2674,"volume":2326,"transactions":9,"vwap":2862},"2025-06-03",111.44,113.23,112.68,2.005,{"date":2865,"open":2866,"high":2867,"low":2868,"close":2869,"change":2870,"percent_change":539,"volume":2646,"transactions":9,"vwap":2869},"2025-06-02",110.12,110.98,109.82,110.675,-0.145,{"date":2872,"open":2150,"high":2873,"low":2032,"close":2874,"change":2542,"percent_change":2611,"volume":1423,"transactions":9,"vwap":2874},"2025-05-30",112.28,110.82,{"date":2876,"open":2079,"high":2079,"low":2877,"close":2878,"change":2879,"percent_change":2611,"volume":783,"transactions":9,"vwap":2878},"2025-05-29",111.83,112.050003,-1.25,{"date":2881,"open":2882,"high":2883,"low":2884,"close":2884,"change":2885,"percent_change":2042,"volume":2886,"transactions":9,"vwap":2884},"2025-05-28",115.34,115.56,113.3,-3.35,81300,{"date":2888,"open":2889,"high":2890,"low":2891,"close":2892,"change":2893,"percent_change":1025,"volume":2732,"transactions":9,"vwap":2892},"2025-05-27",117.23,117.32,115.69,116.65,1.38,{"date":2895,"open":2694,"high":2896,"low":2897,"close":2898,"change":749,"percent_change":2899,"volume":2900,"transactions":9,"vwap":2898},"2025-05-23",116.7,114.72,115.27,-2.26,78300,{"date":2902,"open":2903,"high":2904,"low":2905,"close":2119,"change":1197,"percent_change":2906,"volume":2907,"transactions":9,"vwap":2119},"2025-05-22",118.17,118.71,117.17,2.36,61700,{"date":2909,"open":2910,"high":2911,"low":2912,"close":2913,"change":2914,"percent_change":699,"volume":2915,"transactions":9,"vwap":2913},"2025-05-21",112.83,116.405,112.53,115.22,1.74,128900,{"date":2917,"open":2918,"high":2919,"low":2920,"close":2833,"change":2921,"percent_change":807,"volume":2922,"transactions":9,"vwap":2833},"2025-05-20",110.88,113.75,110.41,1.56,64700,{"date":2924,"open":2925,"high":2926,"low":2927,"close":2926,"change":1881,"percent_change":408,"volume":1513,"transactions":9,"vwap":2926},"2025-05-19",108.7,111.92,108.61,{"date":2929,"open":2930,"high":2931,"low":2932,"close":2013,"change":62,"percent_change":2933,"volume":2934,"transactions":9,"vwap":2013},"2025-05-16",109.81,110.81,109.565,0.82,59900,{"date":2936,"open":2937,"high":2938,"low":2939,"close":2940,"change":2941,"percent_change":1032,"volume":2942,"transactions":9,"vwap":2940},"2025-05-15",108.71,110.4,107.59,109.4,-0.12,38700,{"date":2944,"open":2945,"high":2946,"low":2015,"close":2947,"change":1276,"percent_change":2948,"volume":2949,"transactions":9,"vwap":2947},"2025-05-14",110.28,110.45,109.52,-1.43,60200,{"date":2951,"open":2952,"high":2953,"low":2954,"close":2955,"change":2956,"percent_change":2957,"volume":2958,"transactions":9,"vwap":2955},"2025-05-13",109.89,111.35,109.175,111.11,3.18,2.95,43700,{"date":2960,"open":2014,"high":2961,"low":2962,"close":2963,"change":1512,"percent_change":2964,"volume":2965,"transactions":9,"vwap":2963},"2025-05-12",110.8,106.94,107.93,-1.35,70400,{"date":2967,"open":2968,"high":2969,"low":2048,"close":2970,"change":2971,"percent_change":906,"volume":2972,"transactions":9,"vwap":2970},"2025-05-09",109.22,109.96,109.41,1.86,52600,{"date":2974,"open":2975,"high":2976,"low":2977,"close":2978,"change":2979,"percent_change":2980,"volume":1423,"transactions":9,"vwap":2978},"2025-05-08",105.45,107.643,105.010002,107.55,5.62,5.51,{"date":2982,"open":2983,"high":2984,"low":2985,"close":2986,"change":185,"percent_change":2987,"volume":2988,"transactions":9,"vwap":2986},"2025-05-07",102.5,103.34,101.55,101.93,1.32,60900,{"date":2990,"open":2991,"high":2992,"low":2993,"close":2994,"change":1364,"percent_change":1364,"volume":2995,"transactions":9,"vwap":2994},"2025-05-06",99.34,100.81,98.94,100.6,42600,{"date":2997,"open":2998,"high":2999,"low":3000,"close":1862,"change":948,"percent_change":3001,"volume":3002,"transactions":9,"vwap":1862},"2025-05-05",99.81,100.53,99.19,-2.73,172300,{"date":3004,"open":3005,"high":3006,"low":3007,"close":3008,"change":3009,"percent_change":3010,"volume":3011,"transactions":9,"vwap":3008},"2025-05-02",102.79,103.86,102.54,102.81,0.47,0.46,163900,{"date":3013,"open":1678,"high":3014,"low":3015,"close":3016,"change":3017,"percent_change":1125,"volume":3018,"transactions":9,"vwap":3016},"2025-05-01",103.41,101.665,102.34,2.6,91000,{"date":3020,"open":3021,"high":3022,"low":3023,"close":3024,"change":1168,"percent_change":2964,"volume":3025,"transactions":9,"vwap":3024},"2025-04-30",100.12,100.15,98.44,99.74,62700,{"date":3027,"open":3028,"high":3029,"low":3030,"close":3031,"change":587,"percent_change":587,"volume":3032,"transactions":9,"vwap":3031},"2025-04-29",100.63,101.19,100.38,101.099998,42000,{"date":3034,"open":3035,"high":3036,"low":3037,"close":3038,"change":2573,"percent_change":1865,"volume":3039,"transactions":9,"vwap":3038},"2025-04-28",100.79,100.87,99.050003,100.49,53400,{"date":3041,"open":3042,"high":3043,"low":3042,"close":3044,"change":3045,"percent_change":1628,"volume":3046,"transactions":9,"vwap":3044},"2025-04-25",99.93,101.64,101.17,1.93,65200,{"date":3048,"open":3049,"high":3050,"low":3051,"close":3052,"change":103,"percent_change":103,"volume":1683,"transactions":9,"vwap":3052},"2025-04-24",98.5,99.38,98.18,99.24,{"date":3054,"open":3024,"high":3055,"low":3056,"close":1977,"change":1903,"percent_change":3057,"volume":3058,"transactions":9,"vwap":1977},"2025-04-23",100.5,97.52,2.1,129500,{"date":175,"open":1650,"high":1861,"low":3060,"close":1863,"change":1903,"percent_change":3061,"volume":3062,"transactions":9,"vwap":1863},95.089996,2.15,345400]