[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BXC":3,"homepage-market-summary":31,"stock-historical-BXC":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"BXC","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"BlueLinx Holdings Inc.","NYSE",null,"WHOLESALE-LUMBER, PLYWOOD, MILLWORK & WOOD PANELS","BlueLinx Holdings Inc is engaged in the wholesale distribution of residential and commercial building products. Its business products are split into two categories: Structural products include items such as lumber, plywood, oriented strand board, rebar, and remesh, and Specialty products include items such as engineered wood, siding, millwork, outdoor living, specialty lumber and panels, and industrial products. The company's operations are carried out throughout the United States.","2,160","Marietta, GA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},73.64,75.99,77.835,73.24,73.79,-0.15,-0.2,189905.42605,6830,75.0112,93.8,44.78,122879.34397807172,58.9,5484,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"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":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"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":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"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",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":174,"page":47,"page_size":175,"total_pages":47,"summary":176,"data":181},365,1000,{"period_high":26,"period_low":27,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},118523,43261015.338496,2.83,"2025-04-22",[182,183,193,204,215,226,237,248,259,270,280,291,301,311,322,333,343,354,365,376,386,397,407,417,428,438,448,458,469,480,491,502,512,523,534,545,555,564,574,585,595,606,617,628,638,649,659,669,679,689,699,709,719,730,740,749,757,765,773,781,789,798,806,815,824,832,841,850,858,866,874,882,890,899,908,916,924,931,939,947,954,962,971,979,987,995,1003,1011,1020,1028,1036,1044,1052,1061,1069,1076,1085,1092,1100,1108,1114,1121,1129,1138,1147,1154,1163,1170,1176,1183,1191,1200,1208,1216,1223,1230,1236,1244,1251,1258,1264,1272,1279,1286,1293,1300,1308,1316,1320,1327,1336,1343,1349,1356,1364,1371,1378,1386,1395,1403,1411,1418,1426,1435,1442,1450,1458,1467,1475,1483,1491,1500,1507,1516,1525,1534,1543,1549,1557,1565,1573,1582,1590,1597,1606,1614,1622,1630,1638,1647,1655,1662,1670,1679,1685,1689,1696,1703,1710,1716,1724,1732,1737,1745,1753,1761,1769,1777,1786,1794,1803,1810,1816,1823,1830,1837,1840,1847,1854,1863,1867,1874,1880,1887,1895,1904,1913,1920,1926,1931,1939,1946,1952,1961,1969,1977,1984,1992,1998,2004,2012,2018,2025,2031,2036,2043,2048,2055,2063,2071,2080,2087,2093,2101,2110,2117,2125,2131,2140,2148,2154,2161,2168,2173,2179,2186,2192,2198,2206,2213,2218,2226,2233,2241,2247,2253,2260,2268,2272,2277,2284,2289,2296,2302,2308,2316,2324,2331,2339,2347,2354,2362,2370,2378,2386,2393,2399,2407,2415,2421,2428,2434,2441,2448,2456,2464,2471,2479,2486,2492,2498,2505,2512,2519,2525,2532,2536,2545,2551,2557,2565,2570,2578,2586,2591,2598,2606,2614,2621,2627,2634,2639,2647,2654,2662,2669,2677,2684,2692,2697,2702,2706,2712,2719,2726,2734,2742,2751,2760,2769,2776,2782,2790,2799,2807,2813,2820,2827,2834,2839,2846,2854,2861,2867,2874,2880,2887,2894,2901,2909,2914,2922,2928,2936,2943,2949,2953,2962,2969,2976,2982,2987,2989,2996,3004],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":184,"open":185,"high":186,"low":187,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",71.12,73.81,69.63,2.66,3.74,161532.916278,5592,72.5362,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",74.93,75,71.03,71.13,-3.61,-4.83,169323.784182,4803,72.0012,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",76.02,76.47,72.9916,74.74,-0.16,-0.21,154935.578361,6050,74.56,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",75.22,77.155,74.485,74.9,-1.45,-1.9,171165.907346,5781,75.4605,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-25",74.02,77.54,72.41,76.35,2.53,3.43,147004.557059,5834,76.108,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-24",77.96,79.17,72.03,73.82,-5.99,-7.51,280142.248592,7910,74.2338,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-23",81.05,82.71,79.6,79.81,-2.68,-3.25,238773.525807,7702,80.8864,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-22",77.64,82.55,76.27,82.49,6.98,9.24,181668.957828,6084,80.3994,{"date":271,"open":272,"high":273,"low":274,"close":275,"change":83,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-21",75.13,76.8999,74.2,75.51,1.81,210315.694988,8229,75.3669,{"date":281,"open":282,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-18",74.28,75.475,72.66,74.17,-0.66,-0.88,263169.004098,3621,74.1123,{"date":292,"open":293,"high":294,"low":295,"close":296,"change":286,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-17",77.73,77.86,74.6,74.83,-0.87,105486.487856,4630,75.6131,{"date":302,"open":303,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-16",80.45,73.71,75.49,-1.39,-1.81,143521.085302,5652,76.5468,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-15",78,79.155,76.475,76.88,-1.95,-2.47,129088.454126,6077,77.6659,{"date":323,"open":324,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-14",78.03,81.09,76.935,78.83,-0.93,-1.17,104110.320551,5267,79.3911,{"date":334,"open":335,"high":336,"low":337,"close":338,"change":339,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-11",82,83.07,78.95,79.76,0.01,190964.969639,6011,80.127,{"date":344,"open":345,"high":346,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-10",78.63,79.96,72.72,79.75,-0.32,-0.4,139333.070536,5424,78.9388,{"date":355,"open":356,"high":357,"low":358,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-09",79.94,81.26,79.37,80.07,-1.1,-1.36,86289.610276,4919,80.2948,{"date":366,"open":367,"high":368,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-08",81.81,81.94,79.61,81.17,-0.64,-0.78,120292.648593,5518,81.1866,{"date":377,"open":378,"high":379,"low":380,"close":367,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-04",77.04,82.37,77.015,4.53,5.86,204382.690896,7839,79.6996,{"date":387,"open":388,"high":389,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-03",77.44,77.675,74.75,77.28,1.48,1.95,162696.957579,6030,77.0497,{"date":398,"open":195,"high":399,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-02",78.14,74.335,75.8,1.03,1.38,104306.806895,4610,76.6,{"date":408,"open":409,"high":358,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-09-01",78.26,73.99,74.77,-4.86,-6.1,117736.162766,4877,75.6335,{"date":418,"open":419,"high":420,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-31",79.42,80.275,77.57,79.63,0.21,0.26,152004.389831,4792,79.2943,{"date":429,"open":430,"high":431,"low":432,"close":419,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-28",79.95,80.9,77.87,-0.31,-0.39,117427.599704,5665,79.3246,{"date":439,"open":440,"high":441,"low":252,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-27",81.28,83,79.73,-3.04,-3.67,134770.084171,6832,81.1848,{"date":449,"open":450,"high":451,"low":452,"close":453,"change":454,"percent_change":297,"volume":455,"transactions":456,"vwap":457},"2026-08-26",83.63,86.075,81.18,82.77,-0.73,157102.93411,5508,83.0476,{"date":459,"open":460,"high":461,"low":462,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-25",83.88,84.26,80.945,83.5,0.48,0.58,126547.620695,4559,82.3859,{"date":470,"open":471,"high":472,"low":473,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-24",85.3,85.85,82.11,83.02,-1.58,-1.87,134881.792284,4778,83.842,{"date":481,"open":482,"high":483,"low":484,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-21",84.03,86,83.48,84.6,1.67,2.01,152996.440266,5367,84.8239,{"date":492,"open":493,"high":494,"low":495,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-20",85.1,85.545,82.03,82.93,-3.23,-3.75,138599.334894,5192,83.1804,{"date":503,"open":504,"high":505,"low":504,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-19",84.31,87.5,86.16,3.59,4.35,102418.30828,5256,86.0427,{"date":513,"open":514,"high":515,"low":516,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-18",85.97,86.17,82.29,82.57,-2.72,-3.19,137772.918649,6051,83.7474,{"date":524,"open":525,"high":526,"low":527,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-17",85.61,85.92,83.75,85.29,-1.23,-1.42,113967.408241,5337,84.985,{"date":535,"open":536,"high":537,"low":538,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-14",89.63,89.99,85.49,86.52,-3.11,-3.47,122799.855586,6447,87.0496,{"date":546,"open":547,"high":548,"low":549,"close":536,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-13",90,90.31,87.97,0.41,0.46,141959.632169,5086,89.2255,{"date":556,"open":557,"high":558,"low":559,"close":560,"change":286,"percent_change":454,"volume":561,"transactions":562,"vwap":563},"2026-08-12",90.21,91.63,86.2,89.22,189204.182808,5105,88.673,{"date":565,"open":566,"high":26,"low":567,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-11",90.47,89.1,89.88,-1.53,-1.67,224571.328337,7406,90.9768,{"date":575,"open":576,"high":577,"low":578,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-10",90.36,91.85,88.6187,91.41,1.53,1.7,209655.407749,6707,90.4254,{"date":586,"open":587,"high":588,"low":589,"close":568,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-07",86.55,90.87,85,4.48,5.25,312072.434773,8316,89.0015,{"date":596,"open":597,"high":598,"low":599,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-08-06",74.19,85.67,72.53,85.4,12.86,17.73,399351.610112,9011,82.1462,{"date":607,"open":608,"high":609,"low":610,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-08-05",63.19,75.975,63,72.54,8.08,12.53,312953.777403,8024,72.6647,{"date":618,"open":619,"high":620,"low":621,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-08-04",61.44,65.86,60.795,64.46,3.95,6.53,188015.504675,6198,64.1296,{"date":629,"open":630,"high":631,"low":630,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-08-03",55.77,60.7,60.51,6.29,11.6,196932.023356,6015,58.6417,{"date":639,"open":640,"high":641,"low":642,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-31",54.08,54.28,51.02,54.22,0.76,1.42,170748.786738,4992,53.1081,{"date":650,"open":651,"high":651,"low":652,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-30",56.28,53.14,53.46,-1.8,-3.26,119365.801269,3837,54.1099,{"date":660,"open":661,"high":661,"low":662,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-29",58.67,54.01,55.26,-4.55,-7.61,156524.206282,5279,55.5342,{"date":670,"open":671,"high":672,"low":671,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-28",59,61.07,59.81,1.61,2.77,116953.593752,5101,60.0904,{"date":680,"open":681,"high":682,"low":683,"close":684,"change":211,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-27",59.62,60.645,57.64,58.2,-0.36,109923.423396,4827,58.5924,{"date":690,"open":691,"high":692,"low":693,"close":694,"change":103,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-24",58.26,60.065,56.47,58.41,1.76,119972.009575,4514,58.5272,{"date":700,"open":701,"high":702,"low":703,"close":704,"change":705,"percent_change":287,"volume":706,"transactions":707,"vwap":708},"2026-07-23",57.02,57.73,55.42,57.4,-0.51,109465.195133,5116,56.7811,{"date":710,"open":711,"high":712,"low":711,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":717,"vwap":718},"2026-07-22",54.85,58.235,57.91,3.48,6.39,118176.466048,5034,57.0205,{"date":720,"open":721,"high":722,"low":723,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":728,"vwap":729},"2026-07-21",56.54,56.71,53.98,54.43,-2.3,-4.05,306329.395449,11330,54.9309,{"date":731,"open":732,"high":732,"low":733,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":738,"vwap":739},"2026-07-20",61.26,56.56,56.73,-3.73,-6.17,210105.007157,8917,58.3404,{"date":741,"open":742,"high":743,"low":744,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":745},"2026-07-17",61.52,63.36,59.080002,60.46,-1.55,-2.5,161500,{"date":750,"open":751,"high":752,"low":751,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":753},"2026-07-16",58.11,63.38,62.0099983,3.28,5.58,158600,{"date":758,"open":759,"high":760,"low":759,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-07-15",55.5,60.6,58.73,2.97,5.33,184100,{"date":766,"open":767,"high":768,"low":769,"close":770,"change":580,"percent_change":771,"volume":772,"transactions":9,"vwap":770},"2026-07-14",55.38,56.52,54.0099983,55.76,2.82,132100,{"date":774,"open":775,"high":776,"low":777,"close":778,"change":108,"percent_change":779,"volume":780,"transactions":9,"vwap":778},"2026-07-13",54.07,54.93,53.27,54.23,0.11,94800,{"date":782,"open":783,"high":784,"low":783,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-07-10",52.25,55.44,54.17,2.37,4.58,114000,{"date":790,"open":791,"high":792,"low":793,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-07-09",51.17,52.21,50,51.8,1.37,2.72,95500,{"date":799,"open":800,"high":800,"low":801,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-07-08",52.59,48.76,50.43,-3.17,-5.91,166100,{"date":807,"open":808,"high":809,"low":810,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-07-07",56.42,57.2,52.74,53.6,-2.83,-5.02,145400,{"date":816,"open":817,"high":818,"low":819,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-07-06",57,58.39,55.34,56.43,-0.41,-0.72,143300,{"date":825,"open":826,"high":827,"low":828,"close":829,"change":830,"percent_change":736,"volume":831,"transactions":9,"vwap":829},"2026-07-02",61.34,61.41,56.51,56.84,-3.74,160800,{"date":833,"open":834,"high":835,"low":836,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-07-01",60.99,62.47,59.37,60.58,-1.3,-2.1,196800,{"date":842,"open":843,"high":844,"low":845,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-06-30",63.37,63.62,61.36,61.88,-1.35,-2.14,182100,{"date":851,"open":852,"high":852,"low":853,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-06-29",64.050003,61.02,63.23,-2.05,-3.14,135800,{"date":859,"open":860,"high":861,"low":862,"close":861,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":861},"2026-06-26",62.65,65.28,62.24,2.22,3.52,364800,{"date":867,"open":868,"high":869,"low":868,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-06-25",60.49,63.48,63.060001,2.36,3.89,151800,{"date":875,"open":876,"high":877,"low":878,"close":631,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":631},"2026-06-24",55.040001,60.84,55,5.95,10.87,244600,{"date":883,"open":884,"high":885,"low":886,"close":887,"change":888,"percent_change":306,"volume":889,"transactions":9,"vwap":887},"2026-06-23",54.88,56.36,54.09,54.75,-0.77,105800,{"date":891,"open":892,"high":893,"low":894,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-06-22",57.080002,58.45,55.099998,55.52,-2.04,-3.54,98300,{"date":900,"open":901,"high":902,"low":903,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-06-18",55.27,58.82,54.98,57.56,3.16,5.81,316400,{"date":909,"open":910,"high":911,"low":912,"close":913,"change":454,"percent_change":914,"volume":915,"transactions":9,"vwap":913},"2026-06-17",54.92,58.19,53.82,54.4,-1.32,124600,{"date":917,"open":918,"high":919,"low":903,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-06-16",56.0099983,56.37,55.13,-0.37,-0.67,68800,{"date":925,"open":926,"high":927,"low":894,"close":759,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":759},"2026-06-15",55.63,58.27,0.44,0.8,88400,{"date":932,"open":933,"high":934,"low":935,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-06-12",56,57.85,55.060001,-0.48,-0.86,108900,{"date":940,"open":783,"high":941,"low":942,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-06-11",55.67,51.67,55.54,3.31,6.34,77300,{"date":948,"open":949,"high":949,"low":950,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-06-10",54.39,52.23,-1.51,-2.81,63100,{"date":955,"open":956,"high":957,"low":956,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-06-09",52,54.66,53.74,2.17,4.21,105000,{"date":963,"open":964,"high":965,"low":966,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-06-08",50.57,52.7,49.98,51.57,1.27,2.52,90800,{"date":972,"open":973,"high":974,"low":975,"close":976,"change":847,"percent_change":977,"volume":978,"transactions":9,"vwap":976},"2026-06-05",50.6,51.86,49.62,50.3,-2.61,103900,{"date":980,"open":981,"high":982,"low":983,"close":984,"change":985,"percent_change":90,"volume":986,"transactions":9,"vwap":984},"2026-06-04",51.71,53.02,50.72,51.65,0.52,97900,{"date":988,"open":989,"high":990,"low":991,"close":992,"change":306,"percent_change":993,"volume":994,"transactions":9,"vwap":992},"2026-06-03",52.040001,52.6,50.51,51.13,-2.65,113600,{"date":996,"open":997,"high":990,"low":998,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-06-02",50.5,49.92,52.52,1.88,3.71,131100,{"date":1004,"open":1005,"high":1006,"low":1007,"close":1008,"change":847,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1008},"2026-06-01",51.62,51.94,49.49,50.64,-2.6,89700,{"date":1012,"open":1013,"high":1014,"low":1015,"close":1016,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1016},"2026-05-29",52.63,53.37,51.35,51.99,-1.01,-1.91,260100,{"date":1021,"open":1022,"high":1023,"low":1024,"close":1025,"change":1026,"percent_change":118,"volume":1027,"transactions":9,"vwap":1025},"2026-05-28",51.92,53.79,51.66,53,0.59,91700,{"date":1029,"open":1030,"high":1031,"low":1032,"close":1033,"change":645,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1033},"2026-05-27",51.96,53.22,51.080002,52.41,2.78,127200,{"date":1037,"open":1038,"high":1039,"low":1040,"close":1039,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1039},"2026-05-26",49.24,50.99,48.67,2.14,4.38,102700,{"date":1045,"open":1046,"high":1046,"low":1047,"close":1048,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1048},"2026-05-22",49.63,47.31,48.85,-0.55,-1.11,190000,{"date":1053,"open":1054,"high":1055,"low":1056,"close":1057,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1057},"2026-05-21",47.95,49.82,46.5,49.4,0.84,1.73,81100,{"date":1062,"open":1063,"high":1064,"low":1065,"close":1066,"change":581,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1066},"2026-05-20",46.99,48.84,46.46,48.56,3.63,134700,{"date":1070,"open":1030,"high":1030,"low":1071,"close":1072,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1072},"2026-05-19",46.67,46.86,-5.89,-11.17,161700,{"date":1077,"open":1078,"high":1079,"low":1080,"close":1081,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1081},"2026-05-18",50.35,53.31,49.57,52.75,2.21,4.37,340200,{"date":1086,"open":1087,"high":1025,"low":1088,"close":1089,"change":570,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1089},"2026-05-15",51.81,50.42,50.54,-3.2,188700,{"date":1093,"open":1094,"high":1095,"low":1096,"close":792,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":792},"2026-05-14",49.66,54.19,49.28,3.53,7.25,173300,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1105,"change":1106,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1105},"2026-05-13",48.26,49.0099983,46.9,48.68,0,152900,{"date":1109,"open":1110,"high":1110,"low":1111,"close":1105,"change":307,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1105},"2026-05-12",50.66,48.45,-3.58,125100,{"date":1115,"open":1116,"high":1117,"low":1055,"close":1118,"change":222,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1118},"2026-05-11",52.15,52.79,50.49,-3.63,153900,{"date":1122,"open":1123,"high":1124,"low":1125,"close":1126,"change":1127,"percent_change":74,"volume":1128,"transactions":9,"vwap":1126},"2026-05-08",52.62,53.23,51.25,52.39,-0.57,109200,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1134,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1134},"2026-05-07",58.46,62,52.53,52.96,-5.74,-9.78,149600,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1143,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1143},"2026-05-06",54.9,61.91,52.3,58.7,12.51,27.08,308900,{"date":1148,"open":1066,"high":1149,"low":1150,"close":1151,"change":318,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1151},"2026-05-05",49.93,46,46.19,-5.08,280000,{"date":1155,"open":1156,"high":1157,"low":1158,"close":1159,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1159},"2026-05-04",51.72,52.34,47.36,48.66,-3.44,-6.6,107700,{"date":1164,"open":1165,"high":1165,"low":1166,"close":1167,"change":937,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1167},"2026-05-01",53.75,51.3,52.099998,-1.62,90100,{"date":1171,"open":1172,"high":653,"low":956,"close":1134,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1134},"2026-04-30",53.17,0.15,0.28,118000,{"date":1177,"open":759,"high":770,"low":1178,"close":1179,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1179},"2026-04-29",52.26,52.81,-3.33,-5.93,99800,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1188,"change":936,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1188},"2026-04-28",56.15,56.81,54.51,56.14,-0.85,87500,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1196,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1196},"2026-04-27",58.16,59.72,56.55,56.62,-1.73,-2.96,57700,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1205,"change":1058,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1205},"2026-04-24",57.060001,58.6,55.78,58.35,1.46,73500,{"date":1209,"open":722,"high":1210,"low":1211,"close":1212,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1212},"2026-04-23",57.75,55.74,57.51,1.15,2.04,64000,{"date":1217,"open":1218,"high":1219,"low":1220,"close":885,"change":153,"percent_change":1221,"volume":1222,"transactions":9,"vwap":885},"2026-04-22",56.93,57.49,55.46,0.62,53500,{"date":1224,"open":1225,"high":1226,"low":1227,"close":918,"change":830,"percent_change":1228,"volume":1229,"transactions":9,"vwap":918},"2026-04-21",60.4,61.11,55.58,-6.26,89900,{"date":1231,"open":1232,"high":853,"low":1232,"close":1233,"change":1234,"percent_change":969,"volume":1235,"transactions":9,"vwap":1233},"2026-04-20",57.65,59.75,1.47,103500,{"date":1237,"open":1238,"high":1239,"low":1238,"close":1240,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1240},"2026-04-17",56.96,59.67,58.28,3.1,5.62,111300,{"date":1245,"open":1246,"high":1247,"low":913,"close":1248,"change":1249,"percent_change":123,"volume":1250,"transactions":9,"vwap":1248},"2026-04-16",54.73,55.85,55.18,0.14,68300,{"date":1252,"open":1253,"high":1253,"low":1254,"close":876,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":876},"2026-04-15",56.33,54.62,-1.61,-2.84,58100,{"date":1259,"open":1260,"high":911,"low":1261,"close":1261,"change":1262,"percent_change":1263,"volume":1199,"transactions":9,"vwap":1261},"2026-04-14",57.13,56.65,-0.6,-1.05,{"date":1265,"open":1266,"high":1267,"low":1268,"close":1267,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1267},"2026-04-13",55.12,57.25,53.91,1.29,2.31,57800,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1277,"change":821,"percent_change":454,"volume":1278,"transactions":9,"vwap":1277},"2026-04-10",56.26,56.79,55.57,55.96,61500,{"date":1280,"open":1281,"high":809,"low":1282,"close":919,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":919},"2026-04-09",53.67,53.53,2.6,4.84,122000,{"date":1287,"open":1288,"high":1211,"low":1289,"close":1290,"change":1291,"percent_change":591,"volume":1292,"transactions":9,"vwap":1290},"2026-04-08",54.71,52.88,53.77,2.68,178800,{"date":1294,"open":1295,"high":1296,"low":793,"close":1297,"change":1298,"percent_change":286,"volume":1299,"transactions":9,"vwap":1297},"2026-04-07",50.9,51.84,51.09,-0.34,88000,{"date":1301,"open":1015,"high":1302,"low":1303,"close":1304,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1304},"2026-04-06",51.91,50.56,51.43,-0.13,-0.25,99100,{"date":1309,"open":1310,"high":1311,"low":1088,"close":1312,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1312},"2026-04-02",52.44,53.060001,51.56,-2.23,-4.15,76300,{"date":1317,"open":920,"high":1318,"low":1319,"close":1023,"change":434,"percent_change":822,"volume":1235,"transactions":9,"vwap":1023},"2026-04-01",55.51,53.78,{"date":1321,"open":643,"high":1322,"low":1323,"close":1324,"change":61,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1324},"2026-03-31",55.53,52.93,54.18,2.25,164600,{"date":1328,"open":1329,"high":1330,"low":1331,"close":1332,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1332},"2026-03-30",52.22,53.94,51.54,52.99,1.17,2.26,85600,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1341,"change":287,"percent_change":570,"volume":1342,"transactions":9,"vwap":1341},"2026-03-27",52.32,52.67,51.39,51.82,75300,{"date":1344,"open":965,"high":1345,"low":1346,"close":965,"change":922,"percent_change":1347,"volume":1348,"transactions":9,"vwap":965},"2026-03-26",53.87,51.27,-1.26,75900,{"date":1350,"open":1351,"high":1352,"low":1353,"close":1014,"change":580,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1014},"2026-03-25",53.24,53.65,51.029999,2.95,103000,{"date":1357,"open":1358,"high":1359,"low":1360,"close":1296,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1296},"2026-03-24",47.94,52.049999,47.39,2.61,5.3,116600,{"date":1365,"open":1366,"high":1367,"low":1366,"close":1368,"change":872,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1368},"2026-03-23",47.59,50.26,49.23,8.58,142700,{"date":1372,"open":1373,"high":1373,"low":27,"close":1374,"change":1375,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1374},"2026-03-20",46.49,45.34,-1.13,-2.43,616800,{"date":1379,"open":1380,"high":1381,"low":1382,"close":1383,"change":329,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1383},"2026-03-19",46.7,47.43,45.93,46.47,-2.46,133600,{"date":1387,"open":1388,"high":1389,"low":1390,"close":1391,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1391},"2026-03-18",49.099998,49.86,47.48,47.64,-2.62,-5.21,112400,{"date":1396,"open":1397,"high":1398,"low":1399,"close":1367,"change":1400,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1367},"2026-03-17",50.53,51.6,49.09,-0.45,-0.89,92000,{"date":1404,"open":1405,"high":1406,"low":1407,"close":1408,"change":83,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1408},"2026-03-16",50.11,51.28,48.72,50.71,2.71,93900,{"date":1412,"open":1413,"high":1413,"low":1414,"close":1415,"change":847,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1415},"2026-03-13",51.88,48.92,49.37,-2.66,111900,{"date":1419,"open":1420,"high":1421,"low":1422,"close":983,"change":1423,"percent_change":1424,"volume":1425,"transactions":9,"vwap":983},"2026-03-12",53.54,53.81,50.4,-4.07,-7.43,135300,{"date":1427,"open":1428,"high":1429,"low":1430,"close":1431,"change":1432,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1431},"2026-03-11",56.31,57.36,54.76,54.79,-1.92,-3.39,118700,{"date":1436,"open":1437,"high":1438,"low":1439,"close":722,"change":307,"percent_change":1440,"volume":1441,"transactions":9,"vwap":722},"2026-03-10",57.55,58.51,56.66,-3.09,77800,{"date":1443,"open":1444,"high":1445,"low":1446,"close":1447,"change":530,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1447},"2026-03-09",58.29,58.98,54.65,58.52,-2.37,177800,{"date":1451,"open":877,"high":1452,"low":1453,"close":1454,"change":1455,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1454},"2026-03-06",61.0099983,58.43,59.94,-2.18,-3.51,73100,{"date":1459,"open":1460,"high":1461,"low":1462,"close":1463,"change":1464,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1463},"2026-03-05",63.12,64.39,61.049999,62.12,-1.82,-2.85,62300,{"date":1468,"open":1469,"high":1470,"low":1471,"close":1472,"change":551,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1472},"2026-03-04",63.52,64.72,62.19,63.94,0.72,48600,{"date":1476,"open":1477,"high":1478,"low":1479,"close":869,"change":1480,"percent_change":1481,"volume":1482,"transactions":9,"vwap":869},"2026-03-03",62.87,64.25,61.099998,-1.4,-2.16,56500,{"date":1484,"open":1485,"high":1486,"low":1487,"close":1488,"change":1489,"percent_change":475,"volume":1490,"transactions":9,"vwap":1488},"2026-03-02",64.099998,65.55,62.39,64.88,-1.04,75600,{"date":1492,"open":1493,"high":1494,"low":1495,"close":1496,"change":1497,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1496},"2026-02-27",66.43,66.83,64.51,65.92,-2.15,-3.16,94200,{"date":1501,"open":1502,"high":1503,"low":1504,"close":1505,"change":1506,"percent_change":795,"volume":1299,"transactions":9,"vwap":1505},"2026-02-26",67.13,68.24,64.75,68.07,0.92,{"date":1508,"open":1509,"high":1510,"low":1511,"close":1512,"change":1513,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1512},"2026-02-25",72.28,72.31,63.96,67.15,-3.03,-4.32,141800,{"date":1517,"open":1518,"high":1519,"low":1520,"close":1521,"change":1522,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1521},"2026-02-24",67.26,70.43,65.019997,70.18,3.07,4.57,166600,{"date":1526,"open":1527,"high":1528,"low":1529,"close":1530,"change":1531,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1530},"2026-02-23",71.29,72,66,67.11,-5.63,-7.74,133000,{"date":1535,"open":1536,"high":1537,"low":1538,"close":1539,"change":1540,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1539},"2026-02-20",73.49,75.040001,71.5,72.74,-0.71,-0.97,64800,{"date":1544,"open":1545,"high":1545,"low":1509,"close":1546,"change":1547,"percent_change":1168,"volume":1548,"transactions":9,"vwap":1546},"2026-02-19",74.49,73.45,-1.21,49700,{"date":1550,"open":1551,"high":1552,"low":1553,"close":1554,"change":1555,"percent_change":143,"volume":1556,"transactions":9,"vwap":1554},"2026-02-18",73.85,75.63,72.16,74.66,0.24,69900,{"date":1558,"open":1559,"high":1560,"low":611,"close":1561,"change":1562,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1561},"2026-02-17",73.52,75.089996,74.42,0.03,0.04,54500,{"date":1566,"open":1567,"high":1568,"low":597,"close":1569,"change":1570,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1569},"2026-02-13",76.010002,76.82,74.39,-0.99,-1.31,70500,{"date":1574,"open":1575,"high":1576,"low":1577,"close":1578,"change":1579,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1578},"2026-02-12",79.55,81.019997,74.94,75.38,-3.21,-4.08,81400,{"date":1583,"open":1584,"high":1585,"low":1586,"close":1587,"change":1588,"percent_change":1305,"volume":1589,"transactions":9,"vwap":1587},"2026-02-11",78.45,79.54,76.84,78.59,-0.1,70700,{"date":1591,"open":1592,"high":1593,"low":1594,"close":1595,"change":465,"percent_change":160,"volume":1596,"transactions":9,"vwap":1595},"2026-02-10",78.8,80.34,78.2,78.69,66200,{"date":1598,"open":1599,"high":1600,"low":1601,"close":1602,"change":1603,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1602},"2026-02-09",79.23,79.59,77.53,78.11,-0.94,-1.19,52200,{"date":1607,"open":1608,"high":1609,"low":406,"close":1610,"change":1611,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1610},"2026-02-06",77,79.97,79.050003,2.5,3.27,64200,{"date":1615,"open":1616,"high":1617,"low":1618,"close":1619,"change":1620,"percent_change":443,"volume":1621,"transactions":9,"vwap":1619},"2026-02-05",78.029999,79,75.98,76.55,-2.4,102300,{"date":1623,"open":1624,"high":1625,"low":1626,"close":337,"change":1627,"percent_change":1628,"volume":1629,"transactions":9,"vwap":337},"2026-02-04",74.73,79.059998,73.76,5.59,7.62,130900,{"date":1631,"open":1632,"high":1633,"low":1632,"close":1634,"change":1635,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1634},"2026-02-03",69.79,75.14,73.36,3.49,4.99,98800,{"date":1639,"open":1640,"high":1641,"low":1642,"close":1643,"change":1644,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1643},"2026-02-02",69.82,71.86,68.010002,69.87,0.31,0.45,99400,{"date":1648,"open":1649,"high":1650,"low":1651,"close":1652,"change":68,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1652},"2026-01-30",67.89,70.24,66.38,69.56,1.31,152700,{"date":1656,"open":1657,"high":1658,"low":1659,"close":1660,"change":339,"percent_change":339,"volume":1661,"transactions":9,"vwap":1660},"2026-01-29",68.79,68.88,66.52,68.66,88600,{"date":1663,"open":1664,"high":1664,"low":1665,"close":1666,"change":1667,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1666},"2026-01-28",69.010002,67.55,68.65,-0.69,-1,66100,{"date":1671,"open":1672,"high":1673,"low":1674,"close":1675,"change":1676,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1675},"2026-01-27",70.46,70.8,68,69.34,-1.79,-2.52,56800,{"date":1680,"open":1681,"high":1681,"low":1682,"close":198,"change":1455,"percent_change":1683,"volume":1684,"transactions":9,"vwap":198},"2026-01-26",73.31,70.54,-2.97,79300,{"date":1686,"open":1687,"high":401,"low":611,"close":1681,"change":1688,"percent_change":1384,"volume":1250,"transactions":9,"vwap":1681},"2026-01-23",74.15,-1.85,{"date":1690,"open":1691,"high":1692,"low":214,"close":1693,"change":1694,"percent_change":464,"volume":1695,"transactions":9,"vwap":1693},"2026-01-22",75.5,76.45,75.16,0.36,70400,{"date":1697,"open":1698,"high":1608,"low":1699,"close":1700,"change":1701,"percent_change":645,"volume":1702,"transactions":9,"vwap":1700},"2026-01-21",74.13,73.28,74.8,1.05,89200,{"date":1704,"open":1705,"high":1633,"low":284,"close":1706,"change":1707,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1706},"2026-01-20",74.059998,73.75,-2.56,-3.35,72800,{"date":1711,"open":1712,"high":1617,"low":1713,"close":1714,"change":254,"percent_change":1433,"volume":1715,"transactions":9,"vwap":1714},"2026-01-16",78.84,75.97,76.31,106500,{"date":1717,"open":1718,"high":1719,"low":1718,"close":1720,"change":1721,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1720},"2026-01-15",76.53,80.12,78.99,2.56,3.35,122900,{"date":1725,"open":1726,"high":1727,"low":1728,"close":1729,"change":1730,"percent_change":674,"volume":1731,"transactions":9,"vwap":1729},"2026-01-14",74.57,77.37,73.38,76.43,1.21,100600,{"date":1733,"open":1700,"high":1734,"low":1735,"close":217,"change":1562,"percent_change":1563,"volume":1736,"transactions":9,"vwap":217},"2026-01-13",76.8,74.32,83800,{"date":1738,"open":1739,"high":1740,"low":1739,"close":1741,"change":1742,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1741},"2026-01-12",71.42,75.83,75.19,3.17,4.4,227800,{"date":1746,"open":1674,"high":1747,"low":1748,"close":1749,"change":1750,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1749},"2026-01-09",72.6,67.62,72.019997,5.02,7.49,150700,{"date":1754,"open":1755,"high":1756,"low":1755,"close":1757,"change":1758,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1757},"2026-01-08",61.51,68.13,67,5.16,8.34,101400,{"date":1762,"open":1763,"high":1763,"low":1764,"close":1765,"change":1766,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1765},"2026-01-07",65.010002,60.76,61.84,-2.73,-4.23,107200,{"date":1770,"open":129,"high":1771,"low":1772,"close":1773,"change":1774,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1773},"2026-01-06",64.78,62.85,64.57,0.7,1.1,67300,{"date":1778,"open":1779,"high":1780,"low":1781,"close":1782,"change":1783,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1782},"2026-01-05",60.45,65.76,60.21,63.87,3.12,5.14,81200,{"date":1787,"open":1788,"high":1789,"low":1790,"close":1791,"change":1792,"percent_change":1050,"volume":1793,"transactions":9,"vwap":1791},"2026-01-02",61.37,61.9,59.92,60.75,-0.68,63600,{"date":1795,"open":1796,"high":1797,"low":1798,"close":1799,"change":1800,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1799},"2025-12-31",61.39,62.88,60.87,61.43,-0.18,-0.29,81700,{"date":1804,"open":1805,"high":1805,"low":1806,"close":1807,"change":1808,"percent_change":1189,"volume":1809,"transactions":9,"vwap":1807},"2025-12-30",62.57,61.35,61.61,-0.53,42200,{"date":1811,"open":1812,"high":1813,"low":1806,"close":1814,"change":821,"percent_change":286,"volume":1815,"transactions":9,"vwap":1814},"2025-12-29",62.82,62.92,62.14,60800,{"date":1817,"open":1818,"high":1819,"low":1788,"close":1820,"change":1821,"percent_change":1249,"volume":1822,"transactions":9,"vwap":1820},"2025-12-26",62.9,62.97,62.55,0.09,39400,{"date":1824,"open":1825,"high":1826,"low":1825,"close":1827,"change":1828,"percent_change":674,"volume":1829,"transactions":9,"vwap":1827},"2025-12-24",61.29,62.73,62.46,0.99,35900,{"date":1831,"open":1452,"high":1832,"low":1833,"close":1834,"change":1835,"percent_change":1828,"volume":1836,"transactions":9,"vwap":1834},"2025-12-23",61.71,60.02,61.47,0.6,113300,{"date":1838,"open":860,"high":1839,"low":868,"close":1798,"change":222,"percent_change":1513,"volume":1348,"transactions":9,"vwap":1798},"2025-12-22",63.71,{"date":1841,"open":1842,"high":1842,"low":1755,"close":1843,"change":1844,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1843},"2025-12-19",64.16,62.77,-1.98,-3.06,362100,{"date":1848,"open":1849,"high":1850,"low":1851,"close":1504,"change":1852,"percent_change":1853,"volume":797,"transactions":9,"vwap":1504},"2025-12-18",64.32,65.23,63.41,1.45,2.29,{"date":1855,"open":1856,"high":1857,"low":1858,"close":1859,"change":1860,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1859},"2025-12-17",62.74,64.73,62.66,63.3,-0.22,-0.35,91900,{"date":1864,"open":843,"high":1780,"low":843,"close":1469,"change":921,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1469},"2025-12-16",-0.58,69100,{"date":1868,"open":1869,"high":1870,"low":1851,"close":1871,"change":306,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1871},"2025-12-15",65.77,66.13,63.89,-2.13,72000,{"date":1875,"open":1876,"high":1876,"low":1877,"close":861,"change":221,"percent_change":1878,"volume":1879,"transactions":9,"vwap":861},"2025-12-12",67.29,65.040001,-2.17,82400,{"date":1881,"open":1478,"high":1882,"low":1478,"close":1883,"change":1884,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1883},"2025-12-11",66.93,66.73,2.59,4.04,96500,{"date":1888,"open":1889,"high":1890,"low":1891,"close":1892,"change":1893,"percent_change":879,"volume":1894,"transactions":9,"vwap":1892},"2025-12-10",60.71,65.27,60.3,64.14,3.6,99900,{"date":1896,"open":1897,"high":1898,"low":1899,"close":1900,"change":1901,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1900},"2025-12-09",58.86,61.060001,58.47,60.54,1.35,2.28,83500,{"date":1905,"open":1906,"high":1907,"low":1908,"close":1909,"change":1910,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1909},"2025-12-08",60.97,61.98,59.09,59.19,-1.25,-2.07,75700,{"date":1914,"open":1915,"high":1916,"low":1917,"close":1918,"change":423,"percent_change":153,"volume":1919,"transactions":9,"vwap":1918},"2025-12-05",60,61.53,59.87,60.44,78800,{"date":1921,"open":743,"high":869,"low":1922,"close":1923,"change":1433,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1923},"2025-12-04",59.45,60.23,-5.33,99000,{"date":1927,"open":753,"high":1928,"low":1791,"close":844,"change":1929,"percent_change":1722,"volume":1930,"transactions":9,"vwap":844},"2025-12-03",65.99,2.06,117600,{"date":1932,"open":1933,"high":1933,"low":1934,"close":1935,"change":1936,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1935},"2025-12-02",62.93,60.8,61.56,-0.52,-0.84,140800,{"date":1940,"open":827,"high":1941,"low":1942,"close":1943,"change":433,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1943},"2025-12-01",63.84,61.32,62.080002,-0.5,74700,{"date":1947,"open":1948,"high":1843,"low":1949,"close":1487,"change":1950,"percent_change":423,"volume":1951,"transactions":9,"vwap":1487},"2025-11-28",61.92,61.68,0.13,35400,{"date":1953,"open":1954,"high":1955,"low":1956,"close":1957,"change":1958,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1957},"2025-11-26",60.18,63.77,59.55,62.26,1.51,2.49,138200,{"date":1962,"open":1963,"high":1964,"low":1965,"close":1791,"change":1966,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1791},"2025-11-25",57.09,60.96,53.71,4.31,7.64,86000,{"date":1970,"open":1971,"high":1972,"low":1973,"close":1974,"change":1050,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1974},"2025-11-24",57.18,57.46,56.13,56.44,-1.93,71400,{"date":1978,"open":1979,"high":1980,"low":1979,"close":1437,"change":1981,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1437},"2025-11-21",54.31,60.42,4.14,7.75,298900,{"date":1985,"open":1986,"high":1987,"low":982,"close":1988,"change":1989,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1988},"2025-11-20",55.2,55.23,53.41,-0.96,-1.77,68700,{"date":1993,"open":1994,"high":1248,"low":1124,"close":1995,"change":54,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1995},"2025-11-19",53.62,54.37,0.91,84300,{"date":1999,"open":1025,"high":2000,"low":1025,"close":2001,"change":465,"percent_change":2002,"volume":2003,"transactions":9,"vwap":2001},"2025-11-18",54.89,53.88,1.09,143000,{"date":2005,"open":2006,"high":2007,"low":2008,"close":2009,"change":1878,"percent_change":2010,"volume":2011,"transactions":9,"vwap":2009},"2025-11-17",55.47,56.02,52.71,53.3,-3.91,145900,{"date":2013,"open":2014,"high":820,"low":2015,"close":2006,"change":2016,"percent_change":1306,"volume":2017,"transactions":9,"vwap":2006},"2025-11-14",55.0099983,54.7,-0.14,104700,{"date":2019,"open":2020,"high":2021,"low":2022,"close":2023,"change":2024,"percent_change":444,"volume":780,"transactions":9,"vwap":2023},"2025-11-13",56.88,58.23,55.45,55.61,-2.12,{"date":2026,"open":2021,"high":2027,"low":885,"close":702,"change":2028,"percent_change":2029,"volume":2030,"transactions":9,"vwap":702},"2025-11-12",59.21,-0.46,-0.79,75200,{"date":2032,"open":1917,"high":1934,"low":2033,"close":911,"change":2034,"percent_change":747,"volume":2035,"transactions":9,"vwap":911},"2025-11-11",58.080002,-1.49,117300,{"date":2037,"open":2038,"high":826,"low":2039,"close":2040,"change":1017,"percent_change":2041,"volume":2042,"transactions":9,"vwap":2040},"2025-11-10",60.93,59.29,59.68,-1.66,101200,{"date":2044,"open":2045,"high":1471,"low":1923,"close":2046,"change":1050,"percent_change":654,"volume":2047,"transactions":9,"vwap":2046},"2025-11-07",61.96,60.69,68600,{"date":2049,"open":2050,"high":2050,"low":2051,"close":2052,"change":803,"percent_change":2053,"volume":2054,"transactions":9,"vwap":2052},"2025-11-06",64.95,60.33,61.8,-4.88,133900,{"date":2056,"open":2057,"high":2058,"low":2059,"close":2060,"change":61,"percent_change":2061,"volume":2062,"transactions":9,"vwap":2060},"2025-11-05",62.96,66.080002,61.2,64.97,1.87,116900,{"date":2064,"open":2065,"high":1771,"low":2066,"close":2067,"change":2068,"percent_change":2069,"volume":2070,"transactions":9,"vwap":2067},"2025-11-04",64.34,62.22,63.78,-1.07,-1.65,110300,{"date":2072,"open":2073,"high":2074,"low":2075,"close":2076,"change":2077,"percent_change":2078,"volume":2079,"transactions":9,"vwap":2076},"2025-11-03",64.96,65.84,63.44,64.85,-0.59,-0.9,77500,{"date":2081,"open":2082,"high":2083,"low":2084,"close":2085,"change":1808,"percent_change":2086,"volume":1873,"transactions":9,"vwap":2085},"2025-10-31",65.47,66.34,64.13,65.44,-0.8,{"date":2088,"open":2089,"high":2090,"low":2074,"close":2091,"change":1975,"percent_change":1256,"volume":2092,"transactions":9,"vwap":2091},"2025-10-30",67.25,68.49,65.97,56000,{"date":2094,"open":2095,"high":2096,"low":2097,"close":2098,"change":2099,"percent_change":2010,"volume":2100,"transactions":9,"vwap":2098},"2025-10-29",70,71.45,67.019997,67.9,-2.76,88800,{"date":2102,"open":2103,"high":2104,"low":2105,"close":2106,"change":2107,"percent_change":2108,"volume":2109,"transactions":9,"vwap":2106},"2025-10-28",71.43,71.76,70.35,70.66,-1.52,-2.11,85700,{"date":2111,"open":2112,"high":304,"low":2113,"close":2114,"change":2115,"percent_change":2077,"volume":2116,"transactions":9,"vwap":2114},"2025-10-27",72.92,71.85,72.18,-0.43,57500,{"date":2118,"open":2119,"high":2120,"low":2121,"close":2122,"change":2123,"percent_change":2124,"volume":1822,"transactions":9,"vwap":2122},"2025-10-24",72.73,73.21,71.92,72.61,0.93,1.3,{"date":2126,"open":1528,"high":2127,"low":2128,"close":2129,"change":1588,"percent_change":2016,"volume":2130,"transactions":9,"vwap":2129},"2025-10-23",72.57,71.36,71.68,40900,{"date":2132,"open":2133,"high":2134,"low":2135,"close":2136,"change":2137,"percent_change":2138,"volume":2139,"transactions":9,"vwap":2136},"2025-10-22",73.18,73.66,71.35,71.78,-1.06,-1.46,65700,{"date":2141,"open":2142,"high":2143,"low":2142,"close":2144,"change":2145,"percent_change":2146,"volume":2147,"transactions":9,"vwap":2144},"2025-10-21",71.28,73.69,72.84,1.07,1.49,63800,{"date":2149,"open":2150,"high":2114,"low":2150,"close":2151,"change":2152,"percent_change":1270,"volume":2153,"transactions":9,"vwap":2151},"2025-10-20",70.51,71.77,1.62,54900,{"date":2155,"open":2156,"high":2157,"low":2158,"close":2159,"change":1860,"percent_change":433,"volume":2160,"transactions":9,"vwap":2159},"2025-10-17",70.21,71.44,69.68,70.15,69000,{"date":2162,"open":2163,"high":2164,"low":2165,"close":2166,"change":254,"percent_change":444,"volume":2167,"transactions":9,"vwap":2166},"2025-10-16",73.029999,73.3,70.14,70.37,49200,{"date":2169,"open":1546,"high":196,"low":1509,"close":2170,"change":2171,"percent_change":1262,"volume":2172,"transactions":9,"vwap":2170},"2025-10-15",73.050003,-0.44,55400,{"date":2174,"open":2175,"high":2176,"low":2175,"close":1536,"change":2177,"percent_change":2178,"volume":1199,"transactions":9,"vwap":1536},"2025-10-14",69.98,74,3.01,4.27,{"date":2180,"open":2181,"high":2182,"low":2183,"close":2184,"change":1305,"percent_change":1800,"volume":2185,"transactions":9,"vwap":2184},"2025-10-13",71.52,72.059998,70.41,70.48,62700,{"date":2187,"open":2188,"high":2188,"low":2184,"close":2189,"change":2190,"percent_change":2191,"volume":1945,"transactions":9,"vwap":2189},"2025-10-10",73.91,70.61,-2.42,-3.31,{"date":2193,"open":2194,"high":2195,"low":2196,"close":2163,"change":530,"percent_change":1018,"volume":2197,"transactions":9,"vwap":2163},"2025-10-09",74.080002,74.16,72.32,73400,{"date":2199,"open":2200,"high":2201,"low":2157,"close":2202,"change":2203,"percent_change":2204,"volume":2205,"transactions":9,"vwap":2202},"2025-10-08",71.96,74.47,74.45,2.85,3.98,71900,{"date":2207,"open":2208,"high":1706,"low":2208,"close":2209,"change":2210,"percent_change":2211,"volume":2212,"transactions":9,"vwap":2209},"2025-10-07",70.38,71.6,0.94,1.33,146400,{"date":2214,"open":2215,"high":2215,"low":2106,"close":2106,"change":2216,"percent_change":1620,"volume":2217,"transactions":9,"vwap":2106},"2025-10-06",73.010002,-1.74,86300,{"date":2219,"open":2220,"high":2221,"low":2222,"close":2223,"change":360,"percent_change":2224,"volume":2225,"transactions":9,"vwap":2223},"2025-10-03",74.54,74.86,72.36,72.4,-1.5,50100,{"date":2227,"open":1699,"high":2228,"low":230,"close":2229,"change":2230,"percent_change":2231,"volume":2232,"transactions":9,"vwap":2229},"2025-10-02",73.89,73.5,-0.17,-0.23,73300,{"date":2234,"open":2235,"high":2236,"low":2237,"close":2238,"change":1026,"percent_change":2239,"volume":2240,"transactions":9,"vwap":2238},"2025-10-01",73.13,75.48,72.47,73.67,0.81,86900,{"date":2242,"open":2243,"high":2244,"low":2245,"close":2246,"change":921,"percent_change":1944,"volume":1162,"transactions":9,"vwap":2246},"2025-09-30",72.56,73.47,71.95,73.080002,{"date":2248,"open":2188,"high":2249,"low":2250,"close":1546,"change":2251,"percent_change":1189,"volume":2252,"transactions":9,"vwap":1546},"2025-09-29",74.33,72.78,-0.63,54400,{"date":2254,"open":2255,"high":2256,"low":2255,"close":2194,"change":2257,"percent_change":2258,"volume":2259,"transactions":9,"vwap":2194},"2025-09-26",72.71,74.26,1.14,1.56,53800,{"date":2261,"open":2262,"high":2263,"low":2104,"close":2264,"change":2265,"percent_change":2266,"volume":2267,"transactions":9,"vwap":2264},"2025-09-25",72.91,73.59,72.94,-0.7,-0.95,65300,{"date":2269,"open":2143,"high":2270,"low":2271,"close":16,"change":372,"percent_change":1263,"volume":2267,"transactions":9,"vwap":16},"2025-09-24",75.019997,73.16,{"date":2273,"open":1714,"high":2274,"low":2249,"close":1561,"change":838,"percent_change":2275,"volume":2276,"transactions":9,"vwap":1561},"2025-09-23",77.55,-1.72,119300,{"date":2278,"open":2279,"high":2280,"low":2281,"close":2282,"change":2230,"percent_change":1860,"volume":2283,"transactions":9,"vwap":2282},"2025-09-22",75.010002,76.13,72.63,75.72,182200,{"date":2285,"open":399,"high":399,"low":1741,"close":2286,"change":318,"percent_change":2287,"volume":2288,"transactions":9,"vwap":2286},"2025-09-19",75.89,-3.15,208700,{"date":2290,"open":2291,"high":419,"low":2292,"close":2293,"change":393,"percent_change":2294,"volume":2295,"transactions":9,"vwap":2293},"2025-09-18",77.77,75.85,78.36,2.55,98600,{"date":2297,"open":1617,"high":2298,"low":17,"close":2299,"change":2300,"percent_change":2301,"volume":1533,"transactions":9,"vwap":2299},"2025-09-17",81.44,76.41,-1.78,-2.28,{"date":2303,"open":2304,"high":2304,"low":2305,"close":2306,"change":821,"percent_change":1936,"volume":2307,"transactions":9,"vwap":2306},"2025-09-16",78.6,77.19,78.19,45000,{"date":2309,"open":2310,"high":2311,"low":2312,"close":2304,"change":2313,"percent_change":2314,"volume":2315,"transactions":9,"vwap":2304},"2025-09-15",78.56,79.77,76.85,0.39,0.5,98400,{"date":2317,"open":2318,"high":2319,"low":2320,"close":2321,"change":1514,"percent_change":2322,"volume":2323,"transactions":9,"vwap":2321},"2025-09-12",82.33,82.39,77.99,78.21,-5.23,83600,{"date":2325,"open":2326,"high":2327,"low":2326,"close":2328,"change":2329,"percent_change":2330,"volume":1235,"transactions":9,"vwap":2328},"2025-09-11",79.27,82.64,82.53,2.98,3.75,{"date":2332,"open":2333,"high":2334,"low":2335,"close":1575,"change":2336,"percent_change":2337,"volume":2338,"transactions":9,"vwap":1575},"2025-09-10",78.54,79.85,77.67,0.75,0.95,63300,{"date":2340,"open":2341,"high":2342,"low":2343,"close":1592,"change":2344,"percent_change":2345,"volume":2346,"transactions":9,"vwap":1592},"2025-09-09",84.11,84.78,78.29,-6.84,-7.99,151600,{"date":2348,"open":2349,"high":2350,"low":2351,"close":2352,"change":1936,"percent_change":1262,"volume":2353,"transactions":9,"vwap":2352},"2025-09-08",85.63,85.99,84.5,85.64,63900,{"date":2355,"open":2356,"high":2357,"low":2358,"close":506,"change":2359,"percent_change":2360,"volume":2361,"transactions":9,"vwap":506},"2025-09-05",84.99,87.88,84.17,1.39,1.64,71100,{"date":2363,"open":379,"high":2364,"low":2365,"close":2366,"change":2367,"percent_change":2368,"volume":2369,"transactions":9,"vwap":2366},"2025-09-04",84.88,81.64,84.77,3.44,4.23,48200,{"date":2371,"open":2372,"high":2373,"low":2374,"close":2375,"change":2376,"percent_change":1197,"volume":2377,"transactions":9,"vwap":2375},"2025-09-03",81.96,82.44,80.67,81.33,-1.43,92800,{"date":2379,"open":2380,"high":2381,"low":2382,"close":2383,"change":1173,"percent_change":2384,"volume":2385,"transactions":9,"vwap":2383},"2025-09-02",81.3,83.059998,80.76,82.76,0.18,89300,{"date":2387,"open":2388,"high":2388,"low":2389,"close":2390,"change":210,"percent_change":2391,"volume":2392,"transactions":9,"vwap":2390},"2025-08-29",84.68,81.72,82.61,-0.19,80200,{"date":2394,"open":2395,"high":2396,"low":2397,"close":453,"change":2398,"percent_change":2002,"volume":1613,"transactions":9,"vwap":453},"2025-08-28",82.82,83.25,81.040001,0.89,{"date":2400,"open":2401,"high":2402,"low":2403,"close":2404,"change":2405,"percent_change":839,"volume":2406,"transactions":9,"vwap":2404},"2025-08-27",82.68,84.029999,81.42,81.88,-1.76,59400,{"date":2408,"open":2409,"high":2410,"low":2411,"close":2412,"change":937,"percent_change":2413,"volume":2414,"transactions":9,"vwap":2412},"2025-08-26",84.059998,84.34,82.94,83.64,-1.02,95300,{"date":2416,"open":2417,"high":2418,"low":2419,"close":2351,"change":423,"percent_change":123,"volume":2420,"transactions":9,"vwap":2351},"2025-08-25",83.29,85.35,83.19,100800,{"date":2422,"open":2326,"high":2423,"low":2326,"close":2424,"change":2425,"percent_change":2426,"volume":2427,"transactions":9,"vwap":2424},"2025-08-22",85.58,84.29,5.66,7.2,92400,{"date":2429,"open":2430,"high":2431,"low":401,"close":345,"change":1506,"percent_change":2432,"volume":2433,"transactions":9,"vwap":345},"2025-08-21",76.9,78.85,1.18,74400,{"date":2435,"open":2436,"high":2436,"low":2437,"close":2438,"change":1708,"percent_change":2439,"volume":2440,"transactions":9,"vwap":2438},"2025-08-20",81.45,77.45,77.71,-4.13,191700,{"date":2442,"open":2374,"high":2443,"low":2444,"close":2445,"change":2446,"percent_change":393,"volume":2447,"transactions":9,"vwap":2445},"2025-08-19",83.22,79.69,81.059998,1.55,118100,{"date":2449,"open":2450,"high":2451,"low":2450,"close":2452,"change":2453,"percent_change":2454,"volume":2455,"transactions":9,"vwap":2452},"2025-08-18",78.76,80.4,79.51,0.43,0.54,87400,{"date":2457,"open":2458,"high":2459,"low":2460,"close":2461,"change":392,"percent_change":2462,"volume":2463,"transactions":9,"vwap":2461},"2025-08-15",78.48,79.68,77.019997,79.080002,1.91,133300,{"date":2465,"open":1586,"high":2466,"low":2467,"close":2468,"change":2469,"percent_change":530,"volume":2470,"transactions":9,"vwap":2468},"2025-08-14",78.12,76.39,77.6,-1.12,112800,{"date":2472,"open":2473,"high":2431,"low":2474,"close":2475,"change":2476,"percent_change":2477,"volume":2478,"transactions":9,"vwap":2475},"2025-08-13",74.68,73.88,78.72,4.29,5.76,124800,{"date":2480,"open":2122,"high":2481,"low":1538,"close":2482,"change":2483,"percent_change":2484,"volume":2485,"transactions":9,"vwap":2482},"2025-08-12",75.35,74.43,3.04,4.26,110200,{"date":2487,"open":2488,"high":242,"low":2165,"close":2489,"change":2490,"percent_change":1263,"volume":2491,"transactions":9,"vwap":2489},"2025-08-11",72.44,71.39,-0.76,76100,{"date":2493,"open":2182,"high":2494,"low":2182,"close":2495,"change":1197,"percent_change":2496,"volume":2497,"transactions":9,"vwap":2495},"2025-08-08",75.87,72.15,-2.34,129000,{"date":2499,"open":2271,"high":2500,"low":2501,"close":2474,"change":2502,"percent_change":2503,"volume":2504,"transactions":9,"vwap":2474},"2025-08-07",75.29,72.089996,1.58,2.19,138000,{"date":2506,"open":2507,"high":2508,"low":2159,"close":2509,"change":1049,"percent_change":2510,"volume":2511,"transactions":9,"vwap":2509},"2025-08-06",72.35,72.58,72.3,-0.75,121300,{"date":2513,"open":2514,"high":2515,"low":2175,"close":2516,"change":1206,"percent_change":2517,"volume":2518,"transactions":9,"vwap":2516},"2025-08-05",71.48,75.75,72.85,2.05,257700,{"date":2520,"open":2521,"high":2522,"low":2523,"close":2489,"change":1262,"percent_change":2524,"volume":1669,"transactions":9,"vwap":2489},"2025-08-04",72.39,72.8,70.69,-0.83,{"date":2526,"open":2103,"high":2527,"low":1664,"close":2528,"change":2529,"percent_change":2530,"volume":2531,"transactions":9,"vwap":2528},"2025-08-01",72.79,71.99,-1.28,-1.75,155800,{"date":2533,"open":1510,"high":2188,"low":2528,"close":2534,"change":705,"percent_change":1667,"volume":2535,"transactions":9,"vwap":2534},"2025-07-31",73.27,137700,{"date":2537,"open":2538,"high":2539,"low":2540,"close":2541,"change":2542,"percent_change":2543,"volume":2544,"transactions":9,"vwap":2541},"2025-07-30",76.019997,78.92,72.24,73.78,-2.09,-2.75,270500,{"date":2546,"open":2547,"high":2548,"low":2143,"close":2494,"change":2549,"percent_change":443,"volume":2550,"transactions":9,"vwap":2494},"2025-07-29",79.010002,79.58,-2.38,144600,{"date":2552,"open":253,"high":2553,"low":2554,"close":2554,"change":654,"percent_change":2555,"volume":2556,"transactions":9,"vwap":2554},"2025-07-28",80.13,78.25,-2.25,91000,{"date":2558,"open":2333,"high":2559,"low":2560,"close":2561,"change":2562,"percent_change":2563,"volume":2564,"transactions":9,"vwap":2561},"2025-07-25",80.31,77.93,80.050003,1.69,2.16,71800,{"date":2566,"open":2567,"high":338,"low":1602,"close":2293,"change":2300,"percent_change":2568,"volume":2569,"transactions":9,"vwap":2293},"2025-07-24",79.33,-2.22,77400,{"date":2571,"open":2572,"high":2573,"low":2572,"close":2574,"change":2575,"percent_change":2576,"volume":2577,"transactions":9,"vwap":2574},"2025-07-23",78.65,80.48,80.14,2.92,3.78,100000,{"date":2579,"open":2580,"high":2581,"low":2474,"close":2582,"change":2583,"percent_change":2584,"volume":2585,"transactions":9,"vwap":2582},"2025-07-22",74.91,77.91,77.22,3.34,4.52,200300,{"date":2587,"open":2588,"high":2589,"low":2244,"close":2474,"change":1305,"percent_change":1800,"volume":2590,"transactions":9,"vwap":2474},"2025-07-21",74.82,75.78,125000,{"date":2592,"open":2593,"high":2594,"low":19,"close":2595,"change":2596,"percent_change":2597,"volume":1524,"transactions":9,"vwap":2595},"2025-07-18",80.86,81.9,74.010002,-8.36,-10.15,{"date":2599,"open":2600,"high":2601,"low":2602,"close":379,"change":2603,"percent_change":2604,"volume":2605,"transactions":9,"vwap":379},"2025-07-17",81.71,82.98,81.4,0.88,1.08,76700,{"date":2607,"open":368,"high":2608,"low":2609,"close":2610,"change":2611,"percent_change":2612,"volume":2613,"transactions":9,"vwap":2610},"2025-07-16",82.25,79.74,81.49,0.34,0.42,69700,{"date":2615,"open":2616,"high":2617,"low":2618,"close":2618,"change":518,"percent_change":2619,"volume":2620,"transactions":9,"vwap":2618},"2025-07-15",84.64,85.36,81.15,-3.24,235000,{"date":2622,"open":2623,"high":2623,"low":2401,"close":2624,"change":2625,"percent_change":540,"volume":2626,"transactions":9,"vwap":2624},"2025-07-14",86.56,83.87,-2.69,279800,{"date":2628,"open":2629,"high":2630,"low":2631,"close":2623,"change":424,"percent_change":2632,"volume":2633,"transactions":9,"vwap":2623},"2025-07-11",85.15,86.75,84.13,0.3,214400,{"date":2635,"open":589,"high":2636,"low":589,"close":2637,"change":1555,"percent_change":1174,"volume":2638,"transactions":9,"vwap":2637},"2025-07-10",88.3,86.3,146000,{"date":2640,"open":2641,"high":2642,"low":2643,"close":2644,"change":1611,"percent_change":2645,"volume":2646,"transactions":9,"vwap":2644},"2025-07-09",84.41,86.81,83.3,86.059998,2.99,80900,{"date":2648,"open":2649,"high":2650,"low":2651,"close":2652,"change":2177,"percent_change":189,"volume":2653,"transactions":9,"vwap":2652},"2025-07-08",81.29,84.36,80.79,83.56,73200,{"date":2655,"open":2656,"high":2657,"low":2658,"close":2659,"change":1112,"percent_change":2660,"volume":2661,"transactions":9,"vwap":2659},"2025-07-07",82.84,83.37,80.42,80.55,-4.26,68400,{"date":2663,"open":2664,"high":2665,"low":2666,"close":2631,"change":2667,"percent_change":2667,"volume":2668,"transactions":9,"vwap":2631},"2025-07-03",84.28,85.44,83.38,-0.02,35500,{"date":2670,"open":2671,"high":2672,"low":2671,"close":2673,"change":2674,"percent_change":2675,"volume":2676,"transactions":9,"vwap":2673},"2025-07-02",80.99,84.57,84.15,3.19,3.94,109900,{"date":2678,"open":2679,"high":450,"low":186,"close":2680,"change":2681,"percent_change":2682,"volume":2683,"transactions":9,"vwap":2680},"2025-07-01",74.019997,80.96,6.58,8.85,306100,{"date":2685,"open":2686,"high":2687,"low":2229,"close":2688,"change":2689,"percent_change":2690,"volume":2691,"transactions":9,"vwap":2688},"2025-06-30",75.3,76.4,74.38,0.12,0.16,72100,{"date":2693,"open":2694,"high":2292,"low":2694,"close":2256,"change":2695,"percent_change":2314,"volume":2696,"transactions":9,"vwap":2256},"2025-06-27",73.059998,0.37,188900,{"date":2698,"open":2699,"high":2228,"low":2222,"close":2228,"change":551,"percent_change":2700,"volume":2701,"transactions":9,"vwap":2228},"2025-06-26",73.6,0.63,67200,{"date":2703,"open":2220,"high":2588,"low":2243,"close":2704,"change":2705,"percent_change":475,"volume":780,"transactions":9,"vwap":2704},"2025-06-25",73.43,-1.18,{"date":2707,"open":2708,"high":2709,"low":19,"close":2710,"change":402,"percent_change":2711,"volume":1919,"transactions":9,"vwap":2710},"2025-06-24",74.88,75.21,74.61,1.4,{"date":2713,"open":2714,"high":2228,"low":2715,"close":2716,"change":1284,"percent_change":2717,"volume":2718,"transactions":9,"vwap":2716},"2025-06-23",67.69,67.68,73.58,7.04,163100,{"date":2720,"open":2721,"high":2722,"low":2721,"close":2723,"change":969,"percent_change":2724,"volume":2725,"transactions":9,"vwap":2723},"2025-06-20",67.27,75.11,68.74,3.81,357400,{"date":2727,"open":2728,"high":2729,"low":2730,"close":2731,"change":2732,"percent_change":1730,"volume":2733,"transactions":9,"vwap":2731},"2025-06-18",64.79,67.58,64.62,66.22,0.79,74800,{"date":2735,"open":2736,"high":1657,"low":2737,"close":2738,"change":2739,"percent_change":2740,"volume":2741,"transactions":9,"vwap":2738},"2025-06-17",67.82,65.26,65.43,-3.3,-4.8,58800,{"date":2743,"open":2744,"high":2745,"low":2746,"close":2747,"change":2748,"percent_change":2749,"volume":2750,"transactions":9,"vwap":2747},"2025-06-16",67.94,68.8,66.7,68.73,2.13,3.2,102200,{"date":2752,"open":2753,"high":2754,"low":2755,"close":2756,"change":2757,"percent_change":2758,"volume":2759,"transactions":9,"vwap":2756},"2025-06-13",68.53,68.81,66.58,66.6,-3.07,-4.41,75400,{"date":2761,"open":2762,"high":2763,"low":2764,"close":2765,"change":2766,"percent_change":2767,"volume":2768,"transactions":9,"vwap":2765},"2025-06-12",69.4,70.28,68.75,69.67,-1.09,-1.54,57600,{"date":2770,"open":2771,"high":2772,"low":2773,"close":2774,"change":2490,"percent_change":2137,"volume":2775,"transactions":9,"vwap":2774},"2025-06-11",71.51,72.13,70.64,70.76,84100,{"date":2777,"open":2778,"high":2779,"low":2780,"close":2181,"change":1853,"percent_change":944,"volume":2781,"transactions":9,"vwap":2181},"2025-06-10",70.2,71.79,69.41,89000,{"date":2783,"open":2784,"high":2785,"low":2784,"close":2786,"change":2787,"percent_change":2788,"volume":2789,"transactions":9,"vwap":2786},"2025-06-09",68.33,70.029999,69.23,1.86,2.76,64900,{"date":2791,"open":2792,"high":2793,"low":2794,"close":2795,"change":2796,"percent_change":2797,"volume":2798,"transactions":9,"vwap":2795},"2025-06-06",68.19,68.61,66.17,67.37,0.55,0.82,103400,{"date":2800,"open":2801,"high":2802,"low":2803,"close":2804,"change":2805,"percent_change":1547,"volume":2806,"transactions":9,"vwap":2804},"2025-06-05",67.24,67.44,65.65,66.82,-0.82,80600,{"date":2808,"open":1876,"high":2809,"low":2810,"close":2811,"change":1563,"percent_change":108,"volume":2812,"transactions":9,"vwap":2811},"2025-06-04",68.36,66.74,67.64,109600,{"date":2814,"open":1488,"high":2714,"low":2815,"close":2816,"change":2817,"percent_change":2818,"volume":2819,"transactions":9,"vwap":2816},"2025-06-03",64.64,67.6,2.86,4.42,56400,{"date":2821,"open":2822,"high":2823,"low":2824,"close":2825,"change":1455,"percent_change":655,"volume":2826,"transactions":9,"vwap":2825},"2025-06-02",66.51,66.56,63.14,64.74,113100,{"date":2828,"open":2829,"high":2830,"low":2831,"close":2832,"change":2137,"percent_change":2833,"volume":1866,"transactions":9,"vwap":2832},"2025-05-30",67.080002,67.7,66.4,66.92,-1.56,{"date":2835,"open":1665,"high":1674,"low":2836,"close":2837,"change":61,"percent_change":2838,"volume":2433,"transactions":9,"vwap":2837},"2025-05-29",66.61,67.98,1.78,{"date":2840,"open":2841,"high":2841,"low":2842,"close":2843,"change":361,"percent_change":2844,"volume":2845,"transactions":9,"vwap":2843},"2025-05-28",68.28,66.78,66.79,-2,55700,{"date":2847,"open":2848,"high":2849,"low":2850,"close":2851,"change":1902,"percent_change":2852,"volume":2853,"transactions":9,"vwap":2851},"2025-05-27",67.3,68.71,65.91,68.15,3.46,88500,{"date":2855,"open":2856,"high":2857,"low":2858,"close":2859,"change":371,"percent_change":1989,"volume":2860,"transactions":9,"vwap":2859},"2025-05-23",65,66.5,64.91,65.87,105400,{"date":2862,"open":2863,"high":2863,"low":2864,"close":2822,"change":2612,"percent_change":2865,"volume":2866,"transactions":9,"vwap":2822},"2025-05-22",67.52,66.029999,0.64,103600,{"date":2868,"open":2869,"high":2869,"low":2870,"close":2871,"change":2872,"percent_change":2873,"volume":2267,"transactions":9,"vwap":2871},"2025-05-21",68.89,66.040001,66.089996,-3.7,-5.3,{"date":2875,"open":2876,"high":2877,"low":2878,"close":1632,"change":1305,"percent_change":2391,"volume":2879,"transactions":9,"vwap":1632},"2025-05-20",69.51,71.56,69.25,99300,{"date":2881,"open":2882,"high":2883,"low":2882,"close":2884,"change":1263,"percent_change":2885,"volume":2886,"transactions":9,"vwap":2884},"2025-05-19",69.18,70.5,69.92,-1.48,53400,{"date":2888,"open":2889,"high":2890,"low":2891,"close":2892,"change":2432,"percent_change":2562,"volume":2893,"transactions":9,"vwap":2892},"2025-05-16",69.85,71.57,69.54,70.97,57400,{"date":2895,"open":2896,"high":2897,"low":2898,"close":1632,"change":2899,"percent_change":297,"volume":2900,"transactions":9,"vwap":1632},"2025-05-15",69.7,71.099998,67.84,-0.61,55000,{"date":2902,"open":2903,"high":2143,"low":2904,"close":2905,"change":2906,"percent_change":2907,"volume":2908,"transactions":9,"vwap":2905},"2025-05-14",73.11,70.39,70.4,-3.37,-4.57,83700,{"date":2910,"open":304,"high":2911,"low":2912,"close":2913,"change":1213,"percent_change":2502,"volume":2042,"transactions":9,"vwap":2913},"2025-05-13",75.71,73.019997,73.77,{"date":2915,"open":2916,"high":1554,"low":2917,"close":2918,"change":2919,"percent_change":2920,"volume":2921,"transactions":9,"vwap":2918},"2025-05-12",72.29,71.19,72.62,4.5,6.61,106600,{"date":2923,"open":2924,"high":2925,"low":2924,"close":2926,"change":2695,"percent_change":2796,"volume":2927,"transactions":9,"vwap":2926},"2025-05-09",67.34,69.65,68.12,65400,{"date":2929,"open":2930,"high":2931,"low":2930,"close":2932,"change":2933,"percent_change":2934,"volume":2935,"transactions":9,"vwap":2932},"2025-05-08",65.73,68.85,67.75,2.9,4.47,69600,{"date":2937,"open":2938,"high":2939,"low":2940,"close":2076,"change":2941,"percent_change":1694,"volume":2942,"transactions":9,"vwap":2076},"2025-05-07",65.56,65.67,64.27,0.23,79200,{"date":2944,"open":2939,"high":2939,"low":2945,"close":2730,"change":2946,"percent_change":2947,"volume":2948,"transactions":9,"vwap":2730},"2025-05-06",64.19,-2.08,-3.12,103100,{"date":2950,"open":2924,"high":2951,"low":2952,"close":2746,"change":2107,"percent_change":1313,"volume":1684,"transactions":9,"vwap":2746},"2025-05-05",68.46,66.69,{"date":2954,"open":2955,"high":2956,"low":2957,"close":2958,"change":2959,"percent_change":2960,"volume":2961,"transactions":9,"vwap":2958},"2025-05-02",64.63,69.46,64.15,68.22,4.46,6.99,138500,{"date":2963,"open":2964,"high":1530,"low":2965,"close":2966,"change":2967,"percent_change":2024,"volume":2968,"transactions":9,"vwap":2966},"2025-05-01",65.18,63.61,63.76,-1.38,168100,{"date":2970,"open":1512,"high":2971,"low":2972,"close":2973,"change":2974,"percent_change":2975,"volume":1153,"transactions":9,"vwap":2973},"2025-04-30",69.58,63.55,65.14,-7.19,-9.94,{"date":2977,"open":2514,"high":2978,"low":2979,"close":2978,"change":2980,"percent_change":21,"volume":2981,"transactions":9,"vwap":2978},"2025-04-29",72.33,70.55,-0.11,134600,{"date":2983,"open":2119,"high":597,"low":2984,"close":2488,"change":2077,"percent_change":2985,"volume":2986,"transactions":9,"vwap":2488},"2025-04-28",71.41,-0.81,92100,{"date":2988,"open":2246,"high":304,"low":1528,"close":2163,"change":1489,"percent_change":1480,"volume":2377,"transactions":9,"vwap":2163},"2025-04-25",{"date":2990,"open":2991,"high":2708,"low":2495,"close":2992,"change":2993,"percent_change":2994,"volume":2995,"transactions":9,"vwap":2992},"2025-04-24",72.2,74.07,2.51,3.51,88300,{"date":2997,"open":2998,"high":2999,"low":3000,"close":2877,"change":3001,"percent_change":3002,"volume":3003,"transactions":9,"vwap":2877},"2025-04-23",73.98,76.050003,71.11,-0.05,-0.07,97200,{"date":180,"open":2528,"high":2516,"low":3005,"close":3006,"change":3007,"percent_change":1808,"volume":3008,"transactions":9,"vwap":3006},69.16,71.61,-0.38,90600]