[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-EZBC":3,"homepage-market-summary":27,"stock-historical-EZBC":169},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":13},"EZBC","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},"Franklin Bitcoin ETF","Cboe BZX",null,"COMMODITY CONTRACTS BROKERS & DEALERS","San Mateo, CA",true,{"close":14,"open":15,"high":16,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":9,"vwap":9,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},48.7,50.02,50.37,48.46,48.92,-0.22,-0.45,77942.270716,73.16,33.5,227848.428160388,38.3,684,{"status":28,"indices":29,"watchlist":73,"sectors":95,"benchmarks":151},"success",[30,37,44,51,58,65],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":12,"sparkline":36,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":12,"sparkline":43,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":12,"sparkline":50,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":12,"sparkline":57,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":12,"sparkline":64,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":71,"sparkline":72,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":12,"sparkline":80,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":12,"sparkline":87,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":12,"sparkline":94,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[96,101,106,111,116,121,126,131,136,141,146],{"name":97,"etf":98,"change":99,"price":100,"is_up":12},"Technology","XLK",1.01,199.81,{"name":102,"etf":103,"change":104,"price":105,"is_up":12},"Financials","XLF",0.06,53.49,{"name":107,"etf":108,"change":109,"price":110,"is_up":71},"Healthcare","XLV",-0.01,166.18,{"name":112,"etf":113,"change":114,"price":115,"is_up":12},"Consumer Cycl","XLY",1.13,110.04,{"name":117,"etf":118,"change":119,"price":120,"is_up":12},"Consumer Staples","XLP",0.25,80.53,{"name":122,"etf":123,"change":124,"price":125,"is_up":12},"Energy","XLE",0.4,62.95,{"name":127,"etf":128,"change":129,"price":130,"is_up":12},"Industrials","XLI",0.78,169.95,{"name":132,"etf":133,"change":134,"price":135,"is_up":12},"Materials","XLB",0.66,48.86,{"name":137,"etf":138,"change":139,"price":140,"is_up":12},"Real Estate","XLRE",0.32,40.81,{"name":142,"etf":143,"change":144,"price":145,"is_up":12},"Utilities","XLU",0.38,39.83,{"name":147,"etf":148,"change":149,"price":150,"is_up":12},"Comm Services","XLC",0.35,110.32,[152,157,161,165],{"ticker":153,"name":154,"price":155,"change":156,"is_up":12},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":158,"name":159,"price":160,"change":86,"is_up":12},"QQQ","Invesco QQQ Trust",749.58,{"ticker":162,"name":163,"price":164,"change":49,"is_up":12},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":166,"name":167,"price":168,"change":63,"is_up":12},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":170,"page":42,"page_size":171,"total_pages":42,"summary":172,"data":177},365,1000,{"period_high":22,"period_low":23,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":14,"start_date":176,"end_date":5},191293,69822007.040097,-8.23,"2025-04-22",[178,181,190,200,209,220,231,242,252,263,274,284,295,306,317,327,338,348,358,369,380,390,401,412,423,432,443,453,462,473,483,494,504,515,525,536,546,557,563,573,582,592,601,612,621,631,640,649,658,667,677,688,698,709,719,729,738,746,756,767,775,783,791,797,804,812,820,829,837,843,849,858,866,874,882,889,898,907,915,924,929,937,943,952,959,967,975,983,991,998,1005,1011,1017,1024,1032,1038,1045,1052,1060,1067,1075,1084,1091,1098,1105,1111,1118,1126,1134,1141,1149,1156,1161,1167,1173,1182,1189,1197,1206,1211,1219,1227,1235,1243,1251,1259,1267,1276,1284,1292,1299,1306,1314,1321,1328,1336,1342,1351,1359,1367,1376,1383,1389,1396,1403,1410,1419,1425,1434,1439,1446,1453,1461,1468,1473,1481,1487,1493,1502,1508,1517,1523,1528,1536,1542,1549,1558,1566,1571,1578,1585,1594,1603,1612,1619,1627,1635,1642,1651,1659,1668,1677,1686,1693,1700,1706,1714,1721,1730,1739,1746,1753,1760,1766,1771,1777,1784,1793,1800,1808,1814,1821,1829,1833,1840,1848,1855,1860,1867,1873,1880,1889,1894,1903,1910,1918,1925,1932,1941,1948,1956,1965,1973,1981,1990,1998,2006,2013,2022,2029,2037,2046,2055,2062,2069,2078,2085,2093,2102,2110,2119,2126,2133,2141,2147,2156,2165,2172,2179,2186,2193,2200,2208,2217,2224,2232,2240,2248,2257,2263,2270,2278,2286,2294,2301,2309,2316,2322,2329,2335,2343,2350,2354,2362,2369,2374,2381,2388,2394,2403,2411,2419,2426,2431,2438,2445,2453,2461,2470,2478,2485,2494,2500,2506,2514,2522,2529,2535,2540,2547,2553,2561,2568,2575,2580,2586,2593,2601,2606,2612,2618,2627,2635,2642,2647,2655,2663,2670,2677,2683,2691,2699,2706,2713,2721,2728,2737,2744,2752,2759,2764,2770,2777,2786,2793,2801,2809,2814,2819,2824,2831,2835,2842,2848,2854,2861,2869,2876,2882,2889,2897,2903,2910,2916,2922,2930,2938,2946,2953,2959,2964,2970,2978,2985,2993],{"date":5,"open":15,"high":16,"low":17,"close":14,"change":19,"percent_change":20,"volume":21,"transactions":179,"vwap":180},858,49.3652,{"date":182,"open":183,"high":184,"low":183,"close":18,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-01",48.17,49.24,0.63,1.3,145596.440205,1127,48.7414,{"date":191,"open":192,"high":193,"low":194,"close":195,"change":109,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-30",49.19,49.41,48.165,48.29,-0.02,92486.702985,878,48.5425,{"date":201,"open":202,"high":202,"low":203,"close":204,"change":205,"percent_change":119,"volume":206,"transactions":207,"vwap":208},"2026-09-29",48.75,47.9,48.3,0.12,102616.231772,1187,48.2718,{"date":210,"open":211,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-28",48.31,48.65,47.8599,48.18,-0.36,-0.74,39297.621512,599,48.1999,{"date":221,"open":222,"high":223,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-25",48.56,48.59,48.06,48.54,-0.24,-0.49,38062.065307,546,48.4645,{"date":232,"open":233,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-24",48.42,49.055,48.33,48.78,-0.04,-0.08,68262.644828,741,48.7073,{"date":243,"open":244,"high":245,"low":195,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-23",49.4,49.63,48.82,-1,-2.01,110871.107689,898,48.8143,{"date":253,"open":254,"high":255,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-22",49.54,50.07,49.39,49.82,-0.14,-0.28,157769.355916,1304,49.8435,{"date":264,"open":265,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-21",49.07,50.19,48.99,49.96,3.04,6.48,180883.594931,1476,49.5938,{"date":275,"open":276,"high":277,"low":276,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-18",45.11,47.01,46.92,2.73,6.18,154100.453811,1621,46.2246,{"date":285,"open":286,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-17",43.955,44.45,43.87,44.19,0.3,0.68,24699.658938,398,44.2476,{"date":296,"open":297,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-16",43.7,44.17,43.4,43.89,-0.1,-0.23,92596.352618,947,43.7639,{"date":307,"open":308,"high":309,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-15",44.44,44.65,43.32,43.99,-1.66,-3.64,278726.483796,2378,43.9894,{"date":318,"open":319,"high":320,"low":319,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-14",44.94,45.84,45.65,0.99,2.22,246513.532354,1583,45.4972,{"date":328,"open":329,"high":330,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-11",44.78,46.11,44.41,44.66,0.13,0.29,137419.700626,1417,45.0132,{"date":339,"open":308,"high":340,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-10",44.75,44.36,44.53,-0.64,-1.42,34219.034745,426,44.538,{"date":349,"open":350,"high":350,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-09",46,45.115,45.17,-0.13,-0.29,124744.793923,970,45.5181,{"date":359,"open":360,"high":361,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-08",45.25,45.62,44.81,45.3,-0.83,-1.8,190826.896697,1672,45.2347,{"date":370,"open":371,"high":372,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-04",45.815,46.14,45.42,46.13,-1.1,-2.33,275494.316552,2087,45.7896,{"date":381,"open":382,"high":383,"low":382,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-03",45.31,47.275,47.23,2.55,5.71,233081.57087,1860,46.5055,{"date":391,"open":392,"high":393,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-02",44.35,44.79,44.25,44.68,0.05,0.11,109427.239823,939,44.5771,{"date":402,"open":403,"high":404,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-01",44.95,45.26,44.16,44.63,-0.93,-2.04,161371.08301,1265,44.7546,{"date":413,"open":414,"high":415,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-31",45.04,45.73,44.905,45.56,0.77,1.72,133027.738473,1110,45.3376,{"date":424,"open":425,"high":372,"low":426,"close":393,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-28",45.79,44.47,-1.38,-2.99,144866.655029,1108,45.0874,{"date":433,"open":434,"high":435,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-27",45.85,46.71,45.635,46.17,0.81,1.79,52972.965315,675,46.2842,{"date":444,"open":276,"high":445,"low":446,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-26",45.43,44.9,45.36,-0.26,-0.57,91916.21989,971,45.2642,{"date":454,"open":455,"high":456,"low":457,"close":361,"change":397,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-25",45.41,45.965,45.1,0.24,147354.647714,1454,45.6421,{"date":463,"open":464,"high":465,"low":466,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-24",45.645,46.2,44.985,45.51,0.98,2.2,201608.742056,1520,45.5957,{"date":474,"open":475,"high":476,"low":477,"close":342,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-21",44.57,44.99,44.05,2.53,6.02,257031.833435,2129,44.5357,{"date":484,"open":485,"high":486,"low":487,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-20",41.54,42.14,41.1,42,2.48,6.28,266415.638468,1556,41.6213,{"date":495,"open":496,"high":497,"low":498,"close":499,"change":469,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-19",37.52,40,37.435,39.52,5.89,249073.829741,2130,39.0083,{"date":505,"open":506,"high":507,"low":508,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-18",36.97,37.57,36.96,37.32,0.18,0.48,161492.695704,1087,37.3636,{"date":516,"open":517,"high":518,"low":517,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-17",36.62,37.31,37.14,0.815,2.24,140937.037685,977,36.9946,{"date":526,"open":527,"high":528,"low":529,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-14",36.21,36.49,36.0828,36.325,-0.255,-0.7,47788.192937,353,36.283,{"date":537,"open":538,"high":539,"low":540,"close":541,"change":542,"percent_change":238,"volume":543,"transactions":544,"vwap":545},"2026-08-13",36.68,36.93,36.31,36.58,-0.03,52964.320095,452,36.6019,{"date":547,"open":548,"high":549,"low":550,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-12",36.9,36.975,36.531,36.61,-0.07,-0.19,25253.934513,374,36.6964,{"date":558,"open":559,"high":559,"low":528,"close":538,"change":448,"percent_change":532,"volume":560,"transactions":561,"vwap":562},"2026-08-11",37.07,139968.314672,1191,36.7596,{"date":564,"open":565,"high":565,"low":566,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-10",37.5,36.81,36.94,-0.59,-1.57,580568.516124,4440,37.0024,{"date":574,"open":575,"high":576,"low":577,"close":578,"change":290,"percent_change":438,"volume":579,"transactions":580,"vwap":581},"2026-08-07",37.62,37.73,37.25,37.53,39969.140452,556,37.5336,{"date":583,"open":584,"high":585,"low":586,"close":587,"change":302,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-06",37.1,37.51,37.05,37.23,-0.61,33758.405846,457,37.2216,{"date":593,"open":594,"high":585,"low":595,"close":596,"change":149,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-05",37.04,36.89,37.46,0.94,57975.455649,623,37.2737,{"date":602,"open":603,"high":604,"low":605,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-08-04",36.91,37.19,36.735,37.11,0.22,0.6,94731.639974,816,37.0285,{"date":613,"open":614,"high":615,"low":614,"close":595,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-08-03",36.2,37,0.56,1.54,357800.168995,3016,36.784,{"date":622,"open":623,"high":623,"low":624,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-07-31",36.85,36.03,36.33,-1.07,-2.86,141513.652801,1306,36.2577,{"date":632,"open":633,"high":575,"low":634,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":596},"2026-07-30",37.42,37.315,37.4,0.71,1.94,61643.748771,590,{"date":641,"open":642,"high":509,"low":643,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-29",37.03,36.69,-0.2,-0.54,42782.707929,690,37.0377,{"date":650,"open":651,"high":615,"low":652,"close":595,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-28",36.51,36.25,-0.6,-1.6,27756.116289,360,36.6482,{"date":659,"open":660,"high":661,"low":587,"close":662,"change":124,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-27",37.47,37.94,37.49,1.08,105488.842386,943,37.677,{"date":668,"open":669,"high":670,"low":566,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-24",37.16,37.18,37.09,-0.34,-0.91,76855.18153,636,37.0494,{"date":678,"open":679,"high":680,"low":681,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-23",37.55,37.64,37.34,37.43,-0.65,-1.71,120513.291964,1039,37.4715,{"date":689,"open":690,"high":691,"low":690,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-22",37.87,38.27,38.08,-0.31,-0.81,48172.607663,415,38.0608,{"date":699,"open":700,"high":701,"low":702,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-21",38.38,38.67,38.17,38.39,0.76,2.02,61686.334777,629,38.4663,{"date":710,"open":711,"high":712,"low":713,"close":714,"change":616,"percent_change":715,"volume":716,"transactions":717,"vwap":718},"2026-07-20",37.265,37.98,37.065,37.63,1.51,148522.723906,1379,37.6667,{"date":720,"open":721,"high":722,"low":723,"close":559,"change":724,"percent_change":725,"volume":726,"transactions":727,"vwap":728},"2026-07-17",36.26,37.175,36.1,-0.06,-0.16,84961.886584,800,36.44,{"date":730,"open":606,"high":635,"low":731,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":736,"vwap":737},"2026-07-16",36.9608,37.13,-0.38,-1.01,75485.810095,545,37.1276,{"date":739,"open":576,"high":740,"low":741,"close":585,"change":607,"percent_change":742,"volume":743,"transactions":744,"vwap":745},"2026-07-15",37.805,37.39,0.59,63044.240103,781,37.6075,{"date":747,"open":603,"high":748,"low":749,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":754,"vwap":755},"2026-07-14",37.48,36.71,37.29,1.35,3.76,136748.940888,1607,37.2459,{"date":757,"open":758,"high":759,"low":760,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":765,"vwap":766},"2026-07-13",36.08,36.2801,35.68,35.94,-0.99,-2.68,104345.70802,1160,35.9401,{"date":768,"open":769,"high":770,"low":771,"close":539,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":539},"2026-07-10",37.080002,37.37,36.825,0.42,1.15,71000,{"date":776,"open":777,"high":778,"low":779,"close":651,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":651},"2026-07-09",36.19,36.65,36.15,0.57,1.59,86000,{"date":784,"open":785,"high":786,"low":787,"close":761,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":761},"2026-07-08",35.7,36.02,35.52,-0.94,-2.55,173400,{"date":792,"open":728,"high":559,"low":793,"close":794,"change":104,"percent_change":795,"volume":796,"transactions":9,"vwap":794},"2026-07-07",36.17,36.88,0.16,219300,{"date":798,"open":799,"high":603,"low":800,"close":801,"change":186,"percent_change":802,"volume":803,"transactions":9,"vwap":801},"2026-07-06",35.46,35.43,36.82,3.66,135600,{"date":805,"open":806,"high":807,"low":808,"close":787,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":787},"2026-07-02",35.61,35.91,35.39,0.87,2.51,79200,{"date":813,"open":814,"high":815,"low":816,"close":817,"change":156,"percent_change":818,"volume":819,"transactions":9,"vwap":817},"2026-07-01",33.92,34.869,33.89,34.65,2.18,168700,{"date":821,"open":822,"high":823,"low":824,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-06-30",33.76,34.16,33.57,33.91,-0.97,-2.78,125500,{"date":830,"open":831,"high":832,"low":833,"close":834,"change":772,"percent_change":835,"volume":836,"transactions":9,"vwap":834},"2026-06-29",34.6,35.02,34.049999,34.88,1.22,162400,{"date":838,"open":839,"high":840,"low":839,"close":841,"change":119,"percent_change":35,"volume":842,"transactions":9,"vwap":841},"2026-06-26",33.96,34.91,34.46,169800,{"date":844,"open":845,"high":845,"low":23,"close":846,"change":215,"percent_change":847,"volume":848,"transactions":9,"vwap":846},"2026-06-25",35.29,34.21,-1.04,230500,{"date":850,"open":851,"high":852,"low":853,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-06-24",35.67,35.83,34.12,34.57,-1.44,-4,331100,{"date":859,"open":860,"high":721,"low":861,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-06-23",35.8,35.77,36.0099983,-1.2,-3.22,108800,{"date":867,"open":868,"high":690,"low":869,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-06-22",37.54,37.121,37.21,0.83,2.28,109900,{"date":875,"open":519,"high":876,"low":877,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-06-18",37.145,35.99,36.38,-0.73,-1.97,648500,{"date":883,"open":660,"high":884,"low":885,"close":606,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":606},"2026-06-17",38.31,37.02,-0.82,-2.16,163400,{"date":890,"open":891,"high":892,"low":893,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-06-16",38.13,38.25,37.78,37.93,-0.56,-1.45,66400,{"date":899,"open":900,"high":901,"low":902,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-06-15",38.59,38.86,38.34,38.49,1.74,4.73,133500,{"date":908,"open":909,"high":519,"low":910,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-06-12",36.6,36.43,36.75,0.01,0.03,123800,{"date":916,"open":917,"high":918,"low":919,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-06-11",36.24,36.86,35.98,36.74,0.97,2.71,195600,{"date":925,"open":787,"high":926,"low":787,"close":861,"change":927,"percent_change":693,"volume":928,"transactions":9,"vwap":861},"2026-06-10",36.29,-0.11,207800,{"date":930,"open":877,"high":931,"low":932,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-06-09",36.11,35.09,35.88,-0.75,-2.05,184400,{"date":938,"open":939,"high":606,"low":541,"close":940,"change":439,"percent_change":941,"volume":942,"transactions":9,"vwap":940},"2026-06-08",36.73,36.63,5.14,230400,{"date":944,"open":945,"high":946,"low":947,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-06-05",35.89,35.95,34.175,34.84,-1.87,-5.09,419700,{"date":953,"open":954,"high":577,"low":955,"close":749,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":749},"2026-06-04",36.53,36.34,-1.06,-2.81,353900,{"date":960,"open":961,"high":962,"low":963,"close":964,"change":956,"percent_change":965,"volume":966,"transactions":9,"vwap":964},"2026-06-03",38.57,38.76,37.68,37.77,-2.73,215500,{"date":968,"open":145,"high":969,"low":970,"close":971,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":971},"2026-06-02",39.85,38.35,38.83,-2.46,-5.96,331000,{"date":976,"open":977,"high":485,"low":978,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-06-01",41.42,40.78,41.29,-1.13,-2.66,364100,{"date":984,"open":985,"high":986,"low":987,"close":988,"change":913,"percent_change":989,"volume":990,"transactions":9,"vwap":988},"2026-05-29",42.2,42.92,41.9,42.42,0.07,207100,{"date":992,"open":993,"high":994,"low":987,"close":995,"change":407,"percent_change":996,"volume":997,"transactions":9,"vwap":995},"2026-05-28",42.23,42.56,42.39,-2.15,175900,{"date":999,"open":1000,"high":1001,"low":1002,"close":310,"change":645,"percent_change":1003,"volume":1004,"transactions":9,"vwap":310},"2026-05-27",43.36,43.56,43.099998,-1.23,60300,{"date":1006,"open":341,"high":276,"low":1007,"close":1008,"change":104,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1008},"2026-05-26",43.73,43.86,0.14,312100,{"date":1012,"open":1013,"high":309,"low":1014,"close":1015,"change":69,"percent_change":1016,"volume":873,"transactions":9,"vwap":1015},"2026-05-22",44.64,43.71,43.8,-2.41,{"date":1018,"open":1019,"high":1020,"low":1021,"close":1022,"change":913,"percent_change":989,"volume":1023,"transactions":9,"vwap":1022},"2026-05-21",44.61,45.049999,44.28,44.88,187600,{"date":1025,"open":1026,"high":1027,"low":1028,"close":1029,"change":1030,"percent_change":773,"volume":1031,"transactions":9,"vwap":1029},"2026-05-20",44.62,44.97,44.4,44.85,0.51,190200,{"date":1033,"open":289,"high":1034,"low":311,"close":1035,"change":1036,"percent_change":927,"volume":1037,"transactions":9,"vwap":1035},"2026-05-19",44.5,44.34,-0.05,115000,{"date":1039,"open":309,"high":309,"low":1040,"close":1041,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1041},"2026-05-18",43.9,44.39,-1.31,-2.87,314900,{"date":1046,"open":1047,"high":1047,"low":1048,"close":1049,"change":1050,"percent_change":1043,"volume":1051,"transactions":9,"vwap":1049},"2026-05-15",46.23,45.415,45.7,-1.35,218700,{"date":1053,"open":437,"high":1054,"low":1055,"close":1056,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1056},"2026-05-14",47.455,46.040001,47.049999,1.07,2.33,311200,{"date":1061,"open":1047,"high":1062,"low":467,"close":1063,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1063},"2026-05-13",46.27,45.98,-0.71,-1.52,266300,{"date":1068,"open":1069,"high":1070,"low":374,"close":1071,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1071},"2026-05-12",46.61,46.72,46.69,-0.69,-1.46,132600,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1080,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1080},"2026-05-11",46.85,47.47,46.49,47.38,1.06,2.29,184300,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1089,"change":196,"percent_change":237,"volume":1090,"transactions":9,"vwap":1089},"2026-05-08",46.0099983,46.46,45.94,46.32,110600,{"date":1092,"open":1093,"high":1093,"low":1094,"close":1095,"change":934,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1095},"2026-05-07",46.81,45.95,46.34,-1.59,273900,{"date":1099,"open":1100,"high":1101,"low":1102,"close":1103,"change":927,"percent_change":302,"volume":1104,"transactions":9,"vwap":1103},"2026-05-06",47.39,47.42,46.885,47.09,193400,{"date":1106,"open":1107,"high":384,"low":1108,"close":1109,"change":63,"percent_change":637,"volume":1110,"transactions":9,"vwap":1109},"2026-05-05",47.11,46.8,47.2,183000,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1116,"change":322,"percent_change":818,"volume":1117,"transactions":9,"vwap":1116},"2026-05-04",45.63,46.66,45.4,46.3,279100,{"date":1119,"open":1120,"high":1121,"low":1122,"close":382,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":382},"2026-05-01",45.27,45.64,45.195,1.16,2.63,95900,{"date":1127,"open":1128,"high":1129,"low":1130,"close":1131,"change":1132,"percent_change":835,"volume":1133,"transactions":9,"vwap":1131},"2026-04-30",44,44.32,43.98,44.15,0.53,60400,{"date":1135,"open":1136,"high":1136,"low":1137,"close":1138,"change":1139,"percent_change":980,"volume":1140,"transactions":9,"vwap":1138},"2026-04-29",44.465,43.3,43.62,-0.5,183400,{"date":1142,"open":1143,"high":405,"low":1144,"close":1145,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1145},"2026-04-28",44.029999,43.72,44.12,-0.32,-0.72,148200,{"date":1150,"open":319,"high":1151,"low":1152,"close":308,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":308},"2026-04-27",45.21,44.2,-0.44,-0.98,167900,{"date":1157,"open":1158,"high":1120,"low":1159,"close":1022,"change":724,"percent_change":353,"volume":1160,"transactions":9,"vwap":1022},"2026-04-24",45.2,44.77,96500,{"date":1162,"open":1163,"high":1164,"low":1034,"close":319,"change":1165,"percent_change":896,"volume":1166,"transactions":9,"vwap":319},"2026-04-23",44.89,45.48,-0.66,73400,{"date":1168,"open":1115,"high":1169,"low":1120,"close":1170,"change":323,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1170},"2026-04-22",45.93,45.6,5.12,109400,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1178,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1178},"2026-04-21",43.91,44.325,43.245,43.38,-0.76,-1.72,42500,{"date":1183,"open":1184,"high":289,"low":1185,"close":1186,"change":1187,"percent_change":1065,"volume":1188,"transactions":9,"vwap":1186},"2026-04-20",43.48,43.27,44.14,-0.683,58700,{"date":1190,"open":1129,"high":1191,"low":1192,"close":1193,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1193},"2026-04-17",45.32,44.080002,44.823,1.233,2.83,326800,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1202,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1202},"2026-04-16",43.34,43.6,42.31,43.59,0.19,0.44,128100,{"date":1207,"open":1208,"high":1209,"low":994,"close":299,"change":1204,"percent_change":86,"volume":1210,"transactions":9,"vwap":299},"2026-04-15",43.049999,43.53,53900,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1216,"change":1132,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1216},"2026-04-14",43.12,44.02,42.77,42.96,1.25,131600,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1224,"change":1225,"percent_change":396,"volume":1226,"transactions":9,"vwap":1224},"2026-04-13",41.18,42.49,40.98,42.43,0.02,86200,{"date":1228,"open":1229,"high":988,"low":1230,"close":1231,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1231},"2026-04-10",41.8,41.59,42.41,0.7,1.68,170700,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1240,"change":1241,"percent_change":1242,"volume":774,"transactions":9,"vwap":1240},"2026-04-09",41.13,41.95,40.822,41.71,0.45,1.09,{"date":1244,"open":1245,"high":1245,"low":1246,"close":1247,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1247},"2026-04-08",41.89,40.91,41.26,1.37,3.43,87200,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1256,"change":1257,"percent_change":626,"volume":1258,"transactions":9,"vwap":1256},"2026-04-07",39.6,39.92,39.14,39.89,-0.43,75300,{"date":1260,"open":1261,"high":1262,"low":497,"close":1263,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1263},"2026-04-06",40.15,40.625,40.32,1.57,4.05,323400,{"date":1268,"open":1269,"high":1270,"low":1271,"close":1272,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1272},"2026-04-02",38.22,38.97,38,38.75,-0.67,-1.7,158800,{"date":1277,"open":1278,"high":1279,"low":1280,"close":1281,"change":1282,"percent_change":742,"volume":1283,"transactions":9,"vwap":1281},"2026-04-01",39.65,39.99,39.28,39.42,0.23,106500,{"date":1285,"open":1286,"high":1287,"low":1288,"close":1289,"change":35,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1289},"2026-03-31",38.61,39.63,38.45,39.19,1.9,412800,{"date":1293,"open":1294,"high":1295,"low":25,"close":1296,"change":1297,"percent_change":438,"volume":1298,"transactions":9,"vwap":1296},"2026-03-30",39.2,39.301,38.46,0.31,243000,{"date":1300,"open":1301,"high":1301,"low":1302,"close":1303,"change":1073,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1303},"2026-03-27",38.56,37.883,38.15,-3.69,140200,{"date":1307,"open":497,"high":1308,"low":1309,"close":1310,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1310},"2026-03-26",40.36,39.38,39.61,-1.37,-3.34,101900,{"date":1315,"open":1316,"high":1316,"low":1317,"close":1223,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1223},"2026-03-25",41.5,40.88,0.91,2.27,36900,{"date":1322,"open":1323,"high":1323,"low":145,"close":1324,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1324},"2026-03-24",40.85,40.07,-0.77,-1.89,163900,{"date":1329,"open":1330,"high":1331,"low":1332,"close":1333,"change":119,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1333},"2026-03-23",40.93,41.45,40.565,40.84,0.62,71800,{"date":1337,"open":1338,"high":1338,"low":1339,"close":1340,"change":237,"percent_change":301,"volume":1341,"transactions":9,"vwap":1340},"2026-03-20",40.8,40.2,40.59,59000,{"date":1343,"open":1344,"high":1345,"low":1346,"close":1347,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1347},"2026-03-19",40.099998,40.785,39.86,40.63,-0.46,-1.12,108700,{"date":1352,"open":1353,"high":1354,"low":1355,"close":1356,"change":408,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1356},"2026-03-18",41.93,41.935,41.055,41.09,-4.73,99900,{"date":1360,"open":1361,"high":1199,"low":1362,"close":1363,"change":1364,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1363},"2026-03-17",42.65,42.5,43.13,0.34,0.79,131900,{"date":1368,"open":1369,"high":1370,"low":1371,"close":1372,"change":1373,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1372},"2026-03-16",42.73,43.07,42.27,42.79,1.6,3.88,127300,{"date":1377,"open":1378,"high":1372,"low":1379,"close":1380,"change":1241,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1380},"2026-03-13",42.28,40.99,41.19,1.1,312400,{"date":1384,"open":1385,"high":1338,"low":1386,"close":1387,"change":353,"percent_change":1146,"volume":1388,"transactions":9,"vwap":1387},"2026-03-12",40.53,40.13,40.74,75000,{"date":1390,"open":1391,"high":1247,"low":1392,"close":1393,"change":1364,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1393},"2026-03-11",40.6,40.3,40.87,0.84,176600,{"date":1397,"open":1398,"high":1399,"low":1400,"close":1385,"change":608,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1385},"2026-03-10",41.0099983,41.485,40.12,1.5,235600,{"date":1404,"open":1405,"high":1406,"low":499,"close":1407,"change":780,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1407},"2026-03-09",39.75,40.19,39.93,1.45,165500,{"date":1411,"open":1412,"high":1413,"low":1414,"close":1415,"change":1416,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1415},"2026-03-06",39.9,39.95,39.16,39.36,-1.85,-4.49,134400,{"date":1420,"open":1421,"high":1422,"low":1323,"close":1423,"change":69,"percent_change":789,"volume":1424,"transactions":9,"vwap":1423},"2026-03-05",41.98,42.09,41.21,339200,{"date":1426,"open":1427,"high":1428,"low":1429,"close":1430,"change":1431,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1430},"2026-03-04",41.48,42.83,41.25,42.29,2.84,7.2,420700,{"date":1435,"open":1436,"high":1437,"low":902,"close":1438,"change":645,"percent_change":1050,"volume":1298,"transactions":9,"vwap":1438},"2026-03-03",38.82,39.88,39.45,{"date":1440,"open":1441,"high":1442,"low":1441,"close":1279,"change":1443,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1279},"2026-03-02",37.9,40.56,2.05,5.4,630100,{"date":1447,"open":1448,"high":1449,"low":1450,"close":661,"change":847,"percent_change":1451,"volume":1452,"transactions":9,"vwap":661},"2026-02-27",38.26,38.345,37.66,-2.67,201200,{"date":1454,"open":1455,"high":1456,"low":1457,"close":1458,"change":847,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1458},"2026-02-26",39.41,39.47,38.5,38.98,-2.6,562700,{"date":1462,"open":1463,"high":1339,"low":1464,"close":1465,"change":279,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1465},"2026-02-25",38.48,38.29,40.02,7.32,154200,{"date":1469,"open":1470,"high":741,"low":540,"close":750,"change":913,"percent_change":1471,"volume":1472,"transactions":9,"vwap":750},"2026-02-24",36.41,0.08,76200,{"date":1474,"open":1475,"high":1476,"low":508,"close":1477,"change":1478,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1477},"2026-02-23",38.23,38.24,37.26,-1.9,-4.85,114000,{"date":1482,"open":1483,"high":1484,"low":1485,"close":1414,"change":149,"percent_change":63,"volume":1486,"transactions":9,"vwap":1414},"2026-02-20",38.72,39.35,38.51,147900,{"date":1488,"open":1303,"high":1489,"low":894,"close":1490,"change":1132,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1490},"2026-02-19",38.84,38.81,1.38,63600,{"date":1494,"open":1495,"high":1496,"low":1497,"close":1498,"change":1499,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1498},"2026-02-18",38.78,39.5,38.070999,38.28,-0.9,-2.3,137000,{"date":1503,"open":1484,"high":1504,"low":1457,"close":1505,"change":653,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1505},"2026-02-17",39.43,39.18,-1.51,345800,{"date":1509,"open":1510,"high":1511,"low":1512,"close":1513,"change":1514,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1513},"2026-02-13",38.93,40.16,38.66,39.78,2.01,5.32,401700,{"date":1518,"open":1519,"high":1520,"low":1450,"close":964,"change":1521,"percent_change":1522,"volume":1066,"transactions":9,"vwap":964},"2026-02-12",39.27,39.435,-1.29,-3.3,{"date":1524,"open":1484,"high":1281,"low":1271,"close":1525,"change":1064,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1525},"2026-02-11",39.060001,-1.79,300200,{"date":1529,"open":1465,"high":1530,"low":1531,"close":1532,"change":1533,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1532},"2026-02-10",40.458,39.26,39.77,-1.16,-2.83,158700,{"date":1537,"open":1538,"high":1539,"low":1540,"close":1330,"change":1204,"percent_change":1242,"volume":1541,"transactions":9,"vwap":1330},"2026-02-09",39.91,41.135,39.625,298700,{"date":1543,"open":1495,"high":1544,"low":1495,"close":1545,"change":1546,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1545},"2026-02-06",41.37,40.49,3.69,10.03,644700,{"date":1550,"open":1551,"high":1552,"low":1553,"close":1554,"change":1555,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1554},"2026-02-05",40.46,40.89,36,36.8,-5.615,-13.24,936200,{"date":1559,"open":1560,"high":1007,"low":1561,"close":1562,"change":1563,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1562},"2026-02-04",43.46,41.68,42.415,-1.775,-4.02,578800,{"date":1567,"open":1568,"high":1568,"low":486,"close":289,"change":673,"percent_change":1569,"volume":1570,"transactions":9,"vwap":289},"2026-02-03",45.34,-2.02,520700,{"date":1572,"open":276,"high":1573,"low":1022,"close":1574,"change":1575,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1574},"2026-02-02",45.88,45.099998,-3.37,-6.95,1077400,{"date":1579,"open":1580,"high":1581,"low":1582,"close":1583,"change":927,"percent_change":302,"volume":1584,"transactions":9,"vwap":1583},"2026-01-30",47.89,48.89,47.315,48.47,295200,{"date":1586,"open":1587,"high":1588,"low":1589,"close":1590,"change":1591,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1590},"2026-01-29",50.72,50.735,48.09,48.58,-2.88,-5.6,283900,{"date":1595,"open":1596,"high":1597,"low":1598,"close":1599,"change":1600,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1599},"2026-01-28",51.96,52.28,51.412,51.46,-0.21,-0.41,65800,{"date":1604,"open":1605,"high":1606,"low":1607,"close":1608,"change":1609,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1608},"2026-01-27",50.99,51.7,50.42,51.67,1.05,2.07,193900,{"date":1613,"open":1614,"high":1615,"low":1616,"close":1617,"change":1349,"percent_change":887,"volume":1618,"transactions":9,"vwap":1617},"2026-01-26",50.64,51.36,50.32,50.62,221200,{"date":1620,"open":1621,"high":1622,"low":1623,"close":1624,"change":396,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1624},"2026-01-23",51.79,52.67,51.17,51.74,0.1,144600,{"date":1628,"open":1629,"high":1630,"low":1631,"close":1632,"change":1348,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1632},"2026-01-22",51.73,51.98,51.15,51.69,-0.88,342300,{"date":1636,"open":1637,"high":1638,"low":1639,"close":1640,"change":1364,"percent_change":134,"volume":1641,"transactions":9,"vwap":1640},"2026-01-21",51.72,52.3,50.4,52.15,691300,{"date":1643,"open":1644,"high":1645,"low":1646,"close":1647,"change":1648,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1647},"2026-01-20",52.56,52.8,51.56,51.81,-3.45,-6.24,572900,{"date":1652,"open":1653,"high":1654,"low":1655,"close":1656,"change":1657,"percent_change":1297,"volume":1658,"transactions":9,"vwap":1656},"2026-01-16",55.43,55.45,54.52,55.26,0.17,655900,{"date":1660,"open":1661,"high":1662,"low":1663,"close":1664,"change":1665,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1664},"2026-01-15",56.02,56.105,55.02,55.09,-1.445,-2.56,326700,{"date":1669,"open":1670,"high":1671,"low":1672,"close":1673,"change":1674,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1673},"2026-01-14",55.32,56.59,55.293,56.535,1.865,3.41,192400,{"date":1678,"open":1679,"high":1680,"low":1681,"close":1682,"change":1683,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1682},"2026-01-13",53.42,54.69,53.34,54.67,1.77,3.35,408100,{"date":1687,"open":1640,"high":1688,"low":1689,"close":1690,"change":1691,"percent_change":1491,"volume":1692,"transactions":9,"vwap":1690},"2026-01-12",53.41,52.099998,52.9,0.72,334100,{"date":1694,"open":1695,"high":1696,"low":1697,"close":1698,"change":733,"percent_change":1147,"volume":1699,"transactions":9,"vwap":1698},"2026-01-09",52.36,53.17,51.93,52.18,147500,{"date":1701,"open":1702,"high":1703,"low":1704,"close":1644,"change":109,"percent_change":196,"volume":1705,"transactions":9,"vwap":1644},"2026-01-08",51.75,52.84,51.59,126500,{"date":1707,"open":1708,"high":1709,"low":1710,"close":1711,"change":407,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1711},"2026-01-07",52.86,53.22,52.42,52.57,-1.74,190100,{"date":1715,"open":1716,"high":1716,"low":1717,"close":1718,"change":762,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1718},"2026-01-06",54.6,52.77,53.5,-1.82,335600,{"date":1722,"open":1723,"high":1724,"low":1725,"close":1726,"change":1727,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1726},"2026-01-05",53.64,54.82,53.45,54.49,2.58,4.97,684300,{"date":1731,"open":1732,"high":1733,"low":1734,"close":1735,"change":1736,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1735},"2026-01-02",51.44,52.68,51.165,51.91,1.31,2.59,1208200,{"date":1740,"open":1741,"high":1741,"low":1742,"close":1743,"change":644,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1743},"2025-12-31",51.45,50.39,50.6,-0.39,639300,{"date":1747,"open":1748,"high":1637,"low":1749,"close":1750,"change":1241,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1750},"2025-12-30",50.92,50.78,50.8,0.89,446000,{"date":1754,"open":1743,"high":1755,"low":1756,"close":1757,"change":1758,"percent_change":227,"volume":1759,"transactions":9,"vwap":1757},"2025-12-29",50.91,50.3,50.35,-0.25,121800,{"date":1761,"open":1732,"high":1762,"low":1763,"close":1743,"change":333,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1743},"2025-12-26",51.513,50.13,0.26,146900,{"date":1767,"open":1639,"high":1768,"low":1769,"close":1770,"change":19,"percent_change":1257,"volume":1283,"transactions":9,"vwap":1770},"2025-12-24",50.71,49.94,50.47,{"date":1772,"open":1768,"high":1773,"low":1774,"close":1775,"change":1744,"percent_change":1179,"volume":1776,"transactions":9,"vwap":1775},"2025-12-23",51.060001,50.080002,50.69,273200,{"date":1778,"open":1779,"high":1597,"low":1780,"close":1781,"change":1782,"percent_change":334,"volume":1783,"transactions":9,"vwap":1781},"2025-12-22",52.049999,50.85,51.080002,0.15,194800,{"date":1785,"open":1786,"high":1787,"low":1788,"close":1789,"change":1790,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1789},"2025-12-19",50.89,51.71,50.23,50.93,1.97,4.02,232000,{"date":1794,"open":1795,"high":1796,"low":1797,"close":1798,"change":1147,"percent_change":896,"volume":1799,"transactions":9,"vwap":1798},"2025-12-18",51.18,51.65,48.85,48.96,325000,{"date":1801,"open":1802,"high":1803,"low":1804,"close":1805,"change":734,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1805},"2025-12-17",50.73,52.27,49.36,49.68,-1.99,313800,{"date":1809,"open":1810,"high":1811,"low":1810,"close":1775,"change":1057,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1775},"2025-12-16",50.26,50.97,2.16,156700,{"date":1815,"open":1702,"high":1816,"low":1817,"close":1818,"change":1819,"percent_change":1820,"volume":1807,"transactions":9,"vwap":1818},"2025-12-15",51.97,49.25,49.62,-2.57,-4.92,{"date":1822,"open":1823,"high":1824,"low":1825,"close":1826,"change":1827,"percent_change":1526,"volume":1828,"transactions":9,"vwap":1826},"2025-12-12",53.35,53.63,51.8,52.19,-0.95,124000,{"date":1830,"open":1826,"high":1831,"low":1606,"close":1831,"change":1601,"percent_change":1325,"volume":1832,"transactions":9,"vwap":1831},"2025-12-11",53.14,196300,{"date":1834,"open":1835,"high":1836,"low":1837,"close":1838,"change":215,"percent_change":1273,"volume":1839,"transactions":9,"vwap":1838},"2025-12-10",53.23,54.66,53.056999,53.55,120400,{"date":1841,"open":1842,"high":1843,"low":1844,"close":1845,"change":751,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1845},"2025-12-09",52.25,54.78,52.13,53.91,2.57,395300,{"date":1849,"open":1708,"high":1850,"low":1851,"close":1644,"change":1852,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1644},"2025-12-08",53.09,51.87,0.86,1.66,90600,{"date":1856,"open":1857,"high":1858,"low":1859,"close":1606,"change":1416,"percent_change":1648,"volume":1298,"transactions":9,"vwap":1606},"2025-12-05",52.37,52.89,51.02,{"date":1861,"open":1862,"high":1863,"low":1864,"close":1838,"change":1865,"percent_change":1139,"volume":1866,"transactions":9,"vwap":1838},"2025-12-04",53.73,53.96,52.64,-0.27,128000,{"date":1868,"open":1838,"high":1869,"low":1831,"close":1870,"change":1381,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1870},"2025-12-03",54.21,53.82,2.09,159000,{"date":1874,"open":1615,"high":1688,"low":1875,"close":1876,"change":1877,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1876},"2025-12-02",51.23,52.72,3.22,6.51,334000,{"date":1881,"open":1882,"high":1883,"low":1884,"close":1885,"change":1886,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1885},"2025-12-01",49.89,50.14,48.52,49.5,-2.97,-5.66,269600,{"date":1890,"open":1870,"high":1891,"low":1842,"close":1892,"change":1241,"percent_change":809,"volume":1893,"transactions":9,"vwap":1892},"2025-11-28",53.84,52.47,118900,{"date":1895,"open":1896,"high":1897,"low":1898,"close":1899,"change":1900,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1899},"2025-11-26",50.58,52.31,50.15,52.02,1.47,2.91,332200,{"date":1904,"open":1770,"high":1905,"low":257,"close":1906,"change":1907,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1906},"2025-11-25",50.95,50.55,-1.02,-1.98,271500,{"date":1911,"open":1912,"high":1913,"low":1914,"close":1915,"change":1124,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1915},"2025-11-24",49.74,51.63,49.34,51.57,5.37,176000,{"date":1919,"open":1920,"high":1921,"low":1922,"close":1923,"change":1907,"percent_change":408,"volume":1924,"transactions":9,"vwap":1923},"2025-11-21",48.43,49.485,47.67,48.94,755100,{"date":1926,"open":1927,"high":1928,"low":1929,"close":268,"change":365,"percent_change":1930,"volume":1931,"transactions":9,"vwap":268},"2025-11-20",52.85,52.93,49.725,-3.48,534900,{"date":1933,"open":1934,"high":1935,"low":1936,"close":1937,"change":1938,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1937},"2025-11-19",52.69,53.43,51.205,51.76,-1.95,-3.63,358500,{"date":1942,"open":1943,"high":1944,"low":1945,"close":1946,"change":616,"percent_change":1609,"volume":1947,"transactions":9,"vwap":1946},"2025-11-18",53.040001,54.28,52.665,53.71,421700,{"date":1949,"open":1950,"high":1951,"low":1952,"close":1953,"change":1954,"percent_change":789,"volume":1955,"transactions":9,"vwap":1953},"2025-11-17",54.43,55.49,52.74,53.15,-1.39,732900,{"date":1957,"open":1958,"high":1959,"low":1960,"close":1961,"change":1962,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1961},"2025-11-14",55.16,56.36,54.455,54.54,-2.18,-3.84,486200,{"date":1966,"open":1967,"high":1968,"low":1969,"close":1970,"change":1569,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1970},"2025-11-13",59.24,59.8,56.61,56.72,-3.44,298800,{"date":1974,"open":1975,"high":1976,"low":1977,"close":1978,"change":934,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1978},"2025-11-12",60.62,60.67,58.36,58.74,-1.26,158500,{"date":1982,"open":1983,"high":1984,"low":1985,"close":1986,"change":1987,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1986},"2025-11-11",60.46,60.505,59.41,59.49,-1.88,-3.06,79000,{"date":1991,"open":1992,"high":1993,"low":1994,"close":1995,"change":751,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1995},"2025-11-10",61.47,61.52,60.59,61.37,2.25,170400,{"date":1999,"open":2000,"high":2001,"low":2002,"close":2003,"change":2004,"percent_change":2005,"volume":1667,"transactions":9,"vwap":2003},"2025-11-07",57.995,60.099998,57.6,60.02,1.62,2.77,{"date":2007,"open":2008,"high":2008,"low":2009,"close":2010,"change":2011,"percent_change":957,"volume":2012,"transactions":9,"vwap":2010},"2025-11-06",59.54,58.056999,58.4,-1.69,169900,{"date":2014,"open":2015,"high":2016,"low":2017,"close":2018,"change":2019,"percent_change":2020,"volume":2021,"transactions":9,"vwap":2018},"2025-11-05",59.39,60.54,59.14,60.09,1.82,3.12,293500,{"date":2023,"open":2024,"high":1975,"low":2025,"close":2026,"change":1971,"percent_change":2027,"volume":2028,"transactions":9,"vwap":2026},"2025-11-04",60.060001,57.59,58.27,-5.57,517800,{"date":2030,"open":2031,"high":2032,"low":2033,"close":2034,"change":1526,"percent_change":2035,"volume":2036,"transactions":9,"vwap":2034},"2025-11-03",62.25,62.56,60.967,61.71,-2.82,144400,{"date":2038,"open":2039,"high":2040,"low":2041,"close":2042,"change":2043,"percent_change":2044,"volume":2045,"transactions":9,"vwap":2042},"2025-10-31",63.64,64.24,62.88,63.5,1.89,3.07,106700,{"date":2047,"open":2048,"high":2049,"low":2050,"close":2051,"change":2052,"percent_change":2053,"volume":2054,"transactions":9,"vwap":2051},"2025-10-30",62.8,62.82,61.53,61.61,-2.42,-3.78,165400,{"date":2056,"open":2057,"high":2057,"low":2058,"close":2059,"change":1526,"percent_change":2060,"volume":2061,"transactions":9,"vwap":2059},"2025-10-29",65.78,63.305,64.029999,-2.72,234100,{"date":2063,"open":2064,"high":2065,"low":2066,"close":2067,"change":934,"percent_change":980,"volume":2068,"transactions":9,"vwap":2067},"2025-10-28",66.63,67.19,65.7,65.82,109500,{"date":2070,"open":2071,"high":2072,"low":2073,"close":2074,"change":2075,"percent_change":2076,"volume":2077,"transactions":9,"vwap":2074},"2025-10-27",66.68,67.016998,66.274,66.57,2.52,3.93,147800,{"date":2079,"open":2080,"high":2080,"low":2081,"close":2082,"change":1282,"percent_change":2083,"volume":2084,"transactions":9,"vwap":2082},"2025-10-24",64.46,63.55,64.050003,0.36,85100,{"date":2086,"open":2087,"high":2088,"low":2089,"close":2090,"change":2091,"percent_change":1082,"volume":2092,"transactions":9,"vwap":2090},"2025-10-23",63.22,64.43,62.97,63.82,1.43,98700,{"date":2094,"open":2095,"high":2096,"low":2097,"close":2098,"change":2099,"percent_change":2100,"volume":2101,"transactions":9,"vwap":2098},"2025-10-22",62.65,63.15,62.21,62.39,-2.4,-3.7,230100,{"date":2103,"open":2104,"high":2105,"low":2106,"close":2107,"change":608,"percent_change":2108,"volume":2109,"transactions":9,"vwap":2107},"2025-10-21",62.98,66.040001,62.672,64.79,0.93,209800,{"date":2111,"open":2112,"high":2113,"low":2114,"close":2115,"change":2116,"percent_change":2117,"volume":2118,"transactions":9,"vwap":2115},"2025-10-20",64.089996,64.68,63.63,64.19,2.56,4.15,303400,{"date":2120,"open":2121,"high":2122,"low":2123,"close":2124,"change":247,"percent_change":654,"volume":2125,"transactions":9,"vwap":2124},"2025-10-17",61.099998,62.23,60.55,61.63,619500,{"date":2127,"open":2128,"high":2129,"low":2130,"close":2131,"change":1526,"percent_change":827,"volume":2132,"transactions":9,"vwap":2131},"2025-10-16",64.31,64.51,62.24,62.63,530800,{"date":2134,"open":2135,"high":2136,"low":2137,"close":2138,"change":2139,"percent_change":863,"volume":2140,"transactions":9,"vwap":2138},"2025-10-15",64.56,64.99,63.75,64.42,-0.78,395200,{"date":2142,"open":2143,"high":2144,"low":2039,"close":2145,"change":1478,"percent_change":1534,"volume":2146,"transactions":9,"vwap":2145},"2025-10-14",64.18,65.77,65.2,608600,{"date":2148,"open":2149,"high":2150,"low":2151,"close":2152,"change":2153,"percent_change":2154,"volume":2155,"transactions":9,"vwap":2152},"2025-10-13",66.24,67.145,65.92,67.099998,-0.37,-0.55,549100,{"date":2157,"open":2158,"high":2159,"low":2160,"close":2161,"change":2162,"percent_change":2163,"volume":2164,"transactions":9,"vwap":2161},"2025-10-10",70.7,70.98,67.14,67.47,-2.62,-3.74,505700,{"date":2166,"open":2167,"high":2167,"low":2168,"close":2169,"change":2170,"percent_change":1478,"volume":2171,"transactions":9,"vwap":2169},"2025-10-09",71.54,69.33,70.089996,-1.36,253400,{"date":2173,"open":2174,"high":2175,"low":2176,"close":2177,"change":1081,"percent_change":715,"volume":2178,"transactions":9,"vwap":2177},"2025-10-08",70.9,71.89,70.485,71.45,351300,{"date":2180,"open":2181,"high":2181,"low":2182,"close":2183,"change":1500,"percent_change":2184,"volume":2185,"transactions":9,"vwap":2183},"2025-10-07",72.32,69.878,70.39,-3.16,600800,{"date":2187,"open":2188,"high":22,"low":2189,"close":2190,"change":2191,"percent_change":2192,"volume":1972,"transactions":9,"vwap":2190},"2025-10-06",72.38,72.07,72.69,1.52,2.14,{"date":2194,"open":2195,"high":2196,"low":2197,"close":2198,"change":1381,"percent_change":1264,"volume":2199,"transactions":9,"vwap":2198},"2025-10-03",69.93,71.85,69.53,71.17,309100,{"date":2201,"open":2202,"high":2203,"low":2204,"close":2205,"change":705,"percent_change":2206,"volume":2207,"transactions":9,"vwap":2205},"2025-10-02",69.099998,70.15,68.75,70.07,2.97,205700,{"date":2209,"open":2210,"high":2211,"low":2212,"close":2213,"change":2214,"percent_change":2215,"volume":2216,"transactions":9,"vwap":2213},"2025-10-01",67.58,68.49,67.44,68.050003,1.84,2.78,182600,{"date":2218,"open":2219,"high":2220,"low":2221,"close":2222,"change":196,"percent_change":542,"volume":2223,"transactions":9,"vwap":2222},"2025-09-30",65.68,66.31,65.32,66.21,289200,{"date":2225,"open":2136,"high":2226,"low":2227,"close":2228,"change":2229,"percent_change":2230,"volume":2231,"transactions":9,"vwap":2228},"2025-09-29",66.29,64.93,66.23,3.03,4.79,439500,{"date":2233,"open":2234,"high":2235,"low":2236,"close":2237,"change":927,"percent_change":2238,"volume":2239,"transactions":9,"vwap":2237},"2025-09-26",63.26,63.85,62.96,63.2,-0.17,136400,{"date":2241,"open":2242,"high":2242,"low":2243,"close":2244,"change":2245,"percent_change":2246,"volume":2247,"transactions":9,"vwap":2244},"2025-09-25",64.65,62.83,63.31,-2.36,-3.59,218200,{"date":2249,"open":2250,"high":2251,"low":2252,"close":2253,"change":2254,"percent_change":2255,"volume":2256,"transactions":9,"vwap":2253},"2025-09-24",65.45,65.99,65.335,65.67,1.04,1.61,89700,{"date":2258,"open":2259,"high":2260,"low":2135,"close":2261,"change":354,"percent_change":20,"volume":2262,"transactions":9,"vwap":2261},"2025-09-23",65.37,65.56,64.63,49600,{"date":2264,"open":2265,"high":2266,"low":2267,"close":2268,"change":684,"percent_change":1819,"volume":2269,"transactions":9,"vwap":2268},"2025-09-22",65.34,65.58,64.87,64.92,102800,{"date":2271,"open":2272,"high":2273,"low":2274,"close":2064,"change":2275,"percent_change":2276,"volume":2277,"transactions":9,"vwap":2064},"2025-09-19",67.34,67.48,66.6,-1.43,-2.1,208000,{"date":2279,"open":2280,"high":2281,"low":2282,"close":2283,"change":1242,"percent_change":2284,"volume":2285,"transactions":9,"vwap":2283},"2025-09-18",68.019997,68.3,67.79,68.059998,1.63,134900,{"date":2287,"open":2288,"high":2289,"low":2290,"close":2291,"change":1064,"percent_change":2292,"volume":2293,"transactions":9,"vwap":2291},"2025-09-17",67.33,67.38,66.39,66.97,-1.05,148000,{"date":2295,"open":2296,"high":2297,"low":2298,"close":2299,"change":63,"percent_change":751,"volume":2300,"transactions":9,"vwap":2299},"2025-09-16",66.86,67.74,66.467,67.68,132300,{"date":2302,"open":2303,"high":2304,"low":2305,"close":2306,"change":673,"percent_change":2307,"volume":2308,"transactions":9,"vwap":2306},"2025-09-15",66.64,66.88,66.22,66.78,-1.34,99300,{"date":2310,"open":2311,"high":2312,"low":2313,"close":2314,"change":1491,"percent_change":2315,"volume":1125,"transactions":9,"vwap":2314},"2025-09-12",66.62,67.75,66.532,67.69,2.08,{"date":2317,"open":2151,"high":2318,"low":2319,"close":2220,"change":2320,"percent_change":704,"volume":2321,"transactions":9,"vwap":2220},"2025-09-11",66.41,65.84,0.5,81300,{"date":2323,"open":2324,"high":2325,"low":2326,"close":2327,"change":751,"percent_change":1871,"volume":2328,"transactions":9,"vwap":2327},"2025-09-10",65.83,66.26,65.54,65.81,151100,{"date":2330,"open":2331,"high":2332,"low":2333,"close":2080,"change":20,"percent_change":1072,"volume":2334,"transactions":9,"vwap":2080},"2025-09-09",65.36,65.41,64.12,86300,{"date":2336,"open":2337,"high":2338,"low":2339,"close":2340,"change":290,"percent_change":2341,"volume":2342,"transactions":9,"vwap":2340},"2025-09-08",64.96,65.395,64.83,64.91,0.46,146700,{"date":2344,"open":2345,"high":2326,"low":2346,"close":2347,"change":2348,"percent_change":2004,"volume":2349,"transactions":9,"vwap":2347},"2025-09-05",65.4,63.81,64.61,1.03,99800,{"date":2351,"open":2143,"high":2143,"low":2244,"close":2352,"change":344,"percent_change":1962,"volume":2353,"transactions":9,"vwap":2352},"2025-09-04",63.58,80400,{"date":2355,"open":2356,"high":2357,"low":2358,"close":2359,"change":871,"percent_change":2360,"volume":2361,"transactions":9,"vwap":2359},"2025-09-03",64.52,65.183,64.4,65,1.29,61200,{"date":2363,"open":2364,"high":2365,"low":2087,"close":2366,"change":2191,"percent_change":2367,"volume":2368,"transactions":9,"vwap":2366},"2025-09-02",63.36,64.705,64.17,2.43,154300,{"date":2370,"open":2059,"high":2059,"low":2371,"close":2095,"change":887,"percent_change":2372,"volume":2373,"transactions":9,"vwap":2095},"2025-08-29",62.5,-3.33,148300,{"date":2375,"open":2376,"high":2377,"low":2378,"close":2378,"change":2379,"percent_change":258,"volume":2380,"transactions":9,"vwap":2378},"2025-08-28",65.48,65.57,64.81,-0.09,45600,{"date":2382,"open":2383,"high":2384,"low":2385,"close":2386,"change":616,"percent_change":809,"volume":2387,"transactions":9,"vwap":2386},"2025-08-27",64.48,65.23,64.35,64.9,64400,{"date":2389,"open":2039,"high":2390,"low":2391,"close":2392,"change":1203,"percent_change":290,"volume":2393,"transactions":9,"vwap":2392},"2025-08-26",64.39,63.41,64.34,122800,{"date":2395,"open":2396,"high":2397,"low":2398,"close":2399,"change":2400,"percent_change":2401,"volume":2402,"transactions":9,"vwap":2399},"2025-08-25",64.7,65.38,64,64.15,-3.42,-5.06,124500,{"date":2404,"open":2405,"high":2406,"low":2378,"close":2407,"change":2408,"percent_change":2409,"volume":2410,"transactions":9,"vwap":2407},"2025-08-22",65.040001,68.014,67.57,2.62,4.03,107200,{"date":2412,"open":2413,"high":2414,"low":2415,"close":2416,"change":1003,"percent_change":2417,"volume":2418,"transactions":9,"vwap":2416},"2025-08-21",65.62,66.019997,64.846,64.95,-1.86,60700,{"date":2420,"open":2421,"high":2422,"low":2423,"close":2424,"change":636,"percent_change":663,"volume":2425,"transactions":9,"vwap":2424},"2025-08-20",65.69,66.27,65.019997,66.18,104300,{"date":2427,"open":2428,"high":2428,"low":2384,"close":2429,"change":949,"percent_change":827,"volume":2430,"transactions":9,"vwap":2429},"2025-08-19",67.050003,65.47,258400,{"date":2432,"open":2433,"high":2434,"low":2435,"close":2272,"change":2436,"percent_change":895,"volume":2437,"transactions":9,"vwap":2272},"2025-08-18",67,67.51,66.5,-0.376,91600,{"date":2439,"open":2440,"high":2440,"low":2441,"close":2442,"change":2443,"percent_change":1499,"volume":2444,"transactions":9,"vwap":2442},"2025-08-15",68.66,67.65,67.716,-0.614,61100,{"date":2446,"open":2447,"high":2448,"low":2449,"close":2450,"change":2451,"percent_change":856,"volume":2452,"transactions":9,"vwap":2450},"2025-08-14",68.5,69.098999,67.9,68.33,-2.85,135700,{"date":2454,"open":2455,"high":2456,"low":2457,"close":2458,"change":2459,"percent_change":2460,"volume":1125,"transactions":9,"vwap":2458},"2025-08-13",69.89,71.19,69.562,71.18,1.87,2.7,{"date":2462,"open":2463,"high":2464,"low":2465,"close":2466,"change":2467,"percent_change":2468,"volume":2469,"transactions":9,"vwap":2466},"2025-08-12",69.050003,69.54,68.74,69.31,0.37,0.54,57900,{"date":2471,"open":2472,"high":2473,"low":2474,"close":2475,"change":2476,"percent_change":1319,"volume":2477,"transactions":9,"vwap":2475},"2025-08-11",69.22,69.96,68.7,68.94,1.53,64800,{"date":2479,"open":2314,"high":2480,"low":2481,"close":2482,"change":2483,"percent_change":1907,"volume":2484,"transactions":9,"vwap":2482},"2025-08-08",67.93,67.12,67.41,-0.695,202800,{"date":2486,"open":2487,"high":2488,"low":2489,"close":2490,"change":2491,"percent_change":2492,"volume":2493,"transactions":9,"vwap":2490},"2025-08-07",67.49,68.15,66.99,68.105,1.335,2,200700,{"date":2495,"open":2151,"high":2496,"low":2497,"close":2498,"change":921,"percent_change":1900,"volume":2499,"transactions":9,"vwap":2498},"2025-08-06",67.040001,65.775,66.77,129300,{"date":2501,"open":2424,"high":2502,"low":2503,"close":2504,"change":1165,"percent_change":762,"volume":2505,"transactions":9,"vwap":2504},"2025-08-05",66.34,65.24,65.8,91500,{"date":2507,"open":2508,"high":2509,"low":2510,"close":2511,"change":921,"percent_change":2512,"volume":2513,"transactions":9,"vwap":2511},"2025-08-04",66.16,66.98,66.142,66.46,1.48,78700,{"date":2515,"open":2516,"high":2433,"low":2517,"close":2518,"change":2519,"percent_change":2520,"volume":2521,"transactions":9,"vwap":2518},"2025-08-01",66.94,65.42,65.49,-2.13,-3.15,291300,{"date":2523,"open":2524,"high":2525,"low":2526,"close":2527,"change":552,"percent_change":301,"volume":2528,"transactions":9,"vwap":2527},"2025-07-31",68.47,68.82,67.565,67.62,49500,{"date":2530,"open":2531,"high":2532,"low":2496,"close":2314,"change":215,"percent_change":2533,"volume":2534,"transactions":9,"vwap":2314},"2025-07-30",68.14,68.83,-0.53,96200,{"date":2536,"open":2537,"high":2538,"low":2314,"close":2213,"change":215,"percent_change":2533,"volume":2539,"transactions":9,"vwap":2213},"2025-07-29",68.93,68.95,69500,{"date":2541,"open":2542,"high":2543,"low":2544,"close":2545,"change":2546,"percent_change":86,"volume":2534,"transactions":9,"vwap":2545},"2025-07-28",68.67,69.019997,68,68.41,0.69,{"date":2548,"open":2549,"high":2550,"low":2303,"close":2551,"change":1521,"percent_change":949,"volume":2552,"transactions":9,"vwap":2551},"2025-07-25",67.4,67.83,67.72,140100,{"date":2554,"open":2555,"high":2556,"low":2557,"close":2558,"change":2559,"percent_change":780,"volume":2560,"transactions":9,"vwap":2558},"2025-07-24",68.81,69.26,68.375,69.010002,0.39,112100,{"date":2562,"open":2563,"high":2564,"low":2565,"close":2566,"change":2533,"percent_change":1325,"volume":2567,"transactions":9,"vwap":2566},"2025-07-23",68.46,68.73,67.96,68.62,48400,{"date":2569,"open":2570,"high":2571,"low":2572,"close":2573,"change":2191,"percent_change":1996,"volume":2574,"transactions":9,"vwap":2573},"2025-07-22",69.11,69.65,68.07,69.15,90500,{"date":2576,"open":2524,"high":2577,"low":2578,"close":2579,"change":2153,"percent_change":645,"volume":1327,"transactions":9,"vwap":2579},"2025-07-21",69.080002,67.54,67.63,{"date":2581,"open":2582,"high":2583,"low":2584,"close":2544,"change":762,"percent_change":2275,"volume":2585,"transactions":9,"vwap":2544},"2025-07-18",68.87,69.040001,67.85,140000,{"date":2587,"open":2588,"high":2589,"low":2590,"close":2591,"change":2238,"percent_change":1758,"volume":2592,"transactions":9,"vwap":2591},"2025-07-17",68.35,69.51,68.13,68.99,83800,{"date":2594,"open":2595,"high":2596,"low":2524,"close":2597,"change":2598,"percent_change":2599,"volume":2600,"transactions":9,"vwap":2597},"2025-07-16",68.89,69.43,69.16,1.69,2.5,88400,{"date":2602,"open":2603,"high":2604,"low":2481,"close":2161,"change":2605,"percent_change":1591,"volume":2334,"transactions":9,"vwap":2161},"2025-07-15",68.24,68.68,-2,{"date":2607,"open":2608,"high":2609,"low":2583,"close":2610,"change":468,"percent_change":2091,"volume":2611,"transactions":9,"vwap":2610},"2025-07-14",70.54,70.75,69.47,105500,{"date":2613,"open":2614,"high":2211,"low":2527,"close":2211,"change":2615,"percent_change":2616,"volume":2617,"transactions":9,"vwap":2211},"2025-07-11",68.22,2.76,4.2,77000,{"date":2619,"open":2620,"high":2621,"low":2622,"close":2623,"change":2624,"percent_change":2625,"volume":2626,"transactions":9,"vwap":2623},"2025-07-10",64.38,66,64.07,65.73,0.92,1.42,87100,{"date":2628,"open":2629,"high":2630,"low":2631,"close":2378,"change":2632,"percent_change":2633,"volume":2634,"transactions":9,"vwap":2378},"2025-07-09",63.45,64.84,62.92,1.78,2.82,96900,{"date":2636,"open":2637,"high":2638,"low":2639,"close":2640,"change":1204,"percent_change":1232,"volume":2641,"transactions":9,"vwap":2640},"2025-07-08",63.11,63.249,62.57,63.029999,68500,{"date":2643,"open":2644,"high":2041,"low":2031,"close":2645,"change":2139,"percent_change":1003,"volume":2646,"transactions":9,"vwap":2645},"2025-07-07",62.86,62.59,73700,{"date":2648,"open":2649,"high":2650,"low":2651,"close":2652,"change":19,"percent_change":2653,"volume":2654,"transactions":9,"vwap":2652},"2025-07-03",63.35,64.080002,63.29,63.37,-0.35,78000,{"date":2656,"open":2657,"high":2658,"low":2130,"close":2659,"change":2660,"percent_change":2661,"volume":2662,"transactions":9,"vwap":2659},"2025-07-02",62.28,63.645,63.59,2.61,4.28,245800,{"date":2664,"open":2665,"high":2666,"low":2667,"close":2667,"change":855,"percent_change":2668,"volume":2669,"transactions":9,"vwap":2667},"2025-07-01",61.78,61.95,60.98,-2.31,82800,{"date":2671,"open":2672,"high":2672,"low":2673,"close":2674,"change":1030,"percent_change":2675,"volume":2676,"transactions":9,"vwap":2674},"2025-06-30",62.51,61.8,62.42,0.82,66200,{"date":2678,"open":2679,"high":2098,"low":2680,"close":2681,"change":1153,"percent_change":1064,"volume":2682,"transactions":9,"vwap":2681},"2025-06-27",61.89,61.68,61.91,108000,{"date":2684,"open":2685,"high":2686,"low":2687,"close":2688,"change":2689,"percent_change":553,"volume":2690,"transactions":9,"vwap":2688},"2025-06-26",62.11,62.41,61.949,62.35,-0.12,36600,{"date":2692,"open":2693,"high":2694,"low":2695,"close":2696,"change":2697,"percent_change":2698,"volume":2690,"transactions":9,"vwap":2696},"2025-06-25",62.54,62.7,61.94,62.47,1.21,1.98,{"date":2700,"open":2701,"high":2702,"low":2703,"close":2704,"change":2512,"percent_change":489,"volume":2705,"transactions":9,"vwap":2704},"2025-06-24",60.96,61.6,60.795,61.26,44900,{"date":2707,"open":2708,"high":2709,"low":2710,"close":2711,"change":912,"percent_change":1225,"volume":2712,"transactions":9,"vwap":2711},"2025-06-23",58.65,59.85,57.763,59.78,91800,{"date":2714,"open":2715,"high":2716,"low":2717,"close":2718,"change":1601,"percent_change":2719,"volume":2720,"transactions":9,"vwap":2718},"2025-06-20",61.42,61.455,59.3,59.77,-0.68,104500,{"date":2722,"open":2723,"high":2724,"low":2725,"close":2726,"change":1139,"percent_change":886,"volume":2727,"transactions":9,"vwap":2726},"2025-06-18",60.23,60.99,59.98,60.18,63100,{"date":2729,"open":2730,"high":2731,"low":2732,"close":2733,"change":2734,"percent_change":2735,"volume":2736,"transactions":9,"vwap":2733},"2025-06-17",61.22,61.28,59.853,60.68,-2.34,-3.71,62000,{"date":2738,"open":2739,"high":2740,"low":2741,"close":2742,"change":2315,"percent_change":1675,"volume":2743,"transactions":9,"vwap":2742},"2025-06-16",61.81,63.14,61.709,63.02,40600,{"date":2745,"open":2746,"high":2747,"low":2748,"close":2749,"change":2750,"percent_change":855,"volume":2751,"transactions":9,"vwap":2749},"2025-06-13",60.75,61.43,60.414,60.94,-0.89,63900,{"date":2753,"open":2679,"high":2754,"low":2665,"close":2755,"change":2756,"percent_change":2757,"volume":2758,"transactions":9,"vwap":2755},"2025-06-12",62.849,61.83,-1.22,-1.93,56300,{"date":2760,"open":2114,"high":2398,"low":2761,"close":2762,"change":1153,"percent_change":1072,"volume":2763,"transactions":9,"vwap":2762},"2025-06-11",62.845,63.049999,39700,{"date":2765,"open":2766,"high":2767,"low":2041,"close":2768,"change":2320,"percent_change":1365,"volume":2769,"transactions":9,"vwap":2768},"2025-06-10",63.56,63.96,63.49,53200,{"date":2771,"open":2772,"high":2640,"low":2773,"close":2774,"change":2116,"percent_change":2775,"volume":2776,"transactions":9,"vwap":2774},"2025-06-09",62.32,62,62.99,4.24,76100,{"date":2778,"open":2779,"high":2780,"low":2781,"close":2782,"change":2783,"percent_change":2784,"volume":2785,"transactions":9,"vwap":2782},"2025-06-06",60.31,61.064999,60.21,60.43,1.41,2.39,53000,{"date":2787,"open":2704,"high":2788,"low":2789,"close":2790,"change":365,"percent_change":2791,"volume":2792,"transactions":9,"vwap":2790},"2025-06-05",61.27,58.885,59.02,-2.96,74300,{"date":2794,"open":2795,"high":2796,"low":2797,"close":2798,"change":1325,"percent_change":2799,"volume":2800,"transactions":9,"vwap":2798},"2025-06-04",60.8,61.125,60.29,60.82,-1.25,30800,{"date":2802,"open":2803,"high":2804,"low":2805,"close":2806,"change":1609,"percent_change":2807,"volume":2808,"transactions":9,"vwap":2806},"2025-06-03",61.09,61.9,60.925,61.59,1.73,47800,{"date":2810,"open":2811,"high":1976,"low":2812,"close":2016,"change":542,"percent_change":1036,"volume":2813,"transactions":9,"vwap":2016},"2025-06-02",60.28,60.080002,69900,{"date":2815,"open":2731,"high":2816,"low":2018,"close":2817,"change":532,"percent_change":2818,"volume":2321,"transactions":9,"vwap":2817},"2025-05-30",61.34,60.57,-1.14,{"date":2820,"open":2048,"high":2048,"low":2821,"close":2788,"change":1072,"percent_change":2822,"volume":2823,"transactions":9,"vwap":2788},"2025-05-29",61.07,-1.11,175300,{"date":2825,"open":2826,"high":2826,"low":2695,"close":2827,"change":2828,"percent_change":2829,"volume":2830,"transactions":9,"vwap":2827},"2025-05-28",63.060001,61.96,-1.78,-2.79,100800,{"date":2832,"open":2112,"high":2399,"low":2833,"close":2834,"change":704,"percent_change":2697,"volume":2785,"transactions":9,"vwap":2834},"2025-05-27",63.18,63.74,{"date":2836,"open":2837,"high":2838,"low":2839,"close":2104,"change":2840,"percent_change":2841,"volume":2600,"transactions":9,"vwap":2104},"2025-05-23",62.91,63.77,62.617,-1.47,-2.28,{"date":2843,"open":2844,"high":2845,"low":2112,"close":2846,"change":1900,"percent_change":1058,"volume":2847,"transactions":9,"vwap":2846},"2025-05-22",64.6,64.85,64.45,73000,{"date":2849,"open":2850,"high":2851,"low":2852,"close":2104,"change":2853,"percent_change":2625,"volume":1839,"transactions":9,"vwap":2104},"2025-05-21",61.73,63.7,61.56,0.88,{"date":2855,"open":2856,"high":2097,"low":2857,"close":2858,"change":2859,"percent_change":1264,"volume":2860,"transactions":9,"vwap":2858},"2025-05-20",60.65,60.34,62.099998,0.96,70400,{"date":2862,"open":2863,"high":2864,"low":2865,"close":2866,"change":2675,"percent_change":2867,"volume":2868,"transactions":9,"vwap":2866},"2025-05-19",59.46,61.199,59.36,61.14,1.36,87800,{"date":2870,"open":2871,"high":2872,"low":2873,"close":2874,"change":1132,"percent_change":1751,"volume":2875,"transactions":9,"vwap":2874},"2025-05-16",59.97,60.56,59.9,60.32,71100,{"date":2877,"open":2865,"high":2878,"low":2879,"close":2880,"change":552,"percent_change":2689,"volume":2881,"transactions":9,"vwap":2880},"2025-05-15",60.345,58.76,59.79,64000,{"date":2883,"open":2884,"high":2885,"low":2886,"close":2887,"change":2750,"percent_change":2840,"volume":2888,"transactions":9,"vwap":2887},"2025-05-14",60.35,60.45,59.446,59.86,54400,{"date":2890,"open":2891,"high":2892,"low":2893,"close":2746,"change":2894,"percent_change":2895,"volume":2896,"transactions":9,"vwap":2746},"2025-05-13",60.17,60.86,59.73,1.76,2.98,58600,{"date":2898,"open":2899,"high":2900,"low":2901,"close":2902,"change":364,"percent_change":1954,"volume":1375,"transactions":9,"vwap":2902},"2025-05-12",60.38,60.49,58.37,58.99,{"date":2904,"open":2905,"high":2001,"low":2906,"close":2907,"change":2908,"percent_change":2043,"volume":2909,"transactions":9,"vwap":2907},"2025-05-09",59.63,59.32,59.82,1.11,121400,{"date":2911,"open":2025,"high":2912,"low":2913,"close":2914,"change":2895,"percent_change":2915,"volume":790,"transactions":9,"vwap":2914},"2025-05-08",58.93,57.42,58.71,5.35,{"date":2917,"open":2918,"high":2919,"low":1951,"close":2920,"change":35,"percent_change":2921,"volume":1388,"transactions":9,"vwap":2920},"2025-05-07",56.060001,56.44,55.73,1.33,{"date":2923,"open":2924,"high":2925,"low":2926,"close":2927,"change":149,"percent_change":2928,"volume":2929,"transactions":9,"vwap":2927},"2025-05-06",54.23,55.11,54.040001,55,0.64,74500,{"date":2931,"open":2932,"high":2933,"low":2934,"close":2935,"change":1065,"percent_change":2936,"volume":2937,"transactions":9,"vwap":2935},"2025-05-05",54.55,54.919,54.185,54.65,-2.71,148700,{"date":2939,"open":2940,"high":2941,"low":2942,"close":2943,"change":1282,"percent_change":2944,"volume":2945,"transactions":9,"vwap":2943},"2025-05-02",56.19,56.78,56.040001,56.17,0.41,169200,{"date":2947,"open":2948,"high":2949,"low":2950,"close":2951,"change":2783,"percent_change":1737,"volume":2952,"transactions":9,"vwap":2951},"2025-05-01",55.99,56.52,55.575,55.94,152800,{"date":2954,"open":2955,"high":2955,"low":2956,"close":2957,"change":1147,"percent_change":2958,"volume":1626,"transactions":9,"vwap":2957},"2025-04-30",54.81,53.79,54.53,-1.3,{"date":2960,"open":2961,"high":1670,"low":1843,"close":2962,"change":1364,"percent_change":1334,"volume":2963,"transactions":9,"vwap":2962},"2025-04-29",55.029999,55.25,29700,{"date":2965,"open":2966,"high":1958,"low":2967,"close":2968,"change":2969,"percent_change":1147,"volume":2720,"transactions":9,"vwap":2968},"2025-04-28",55.14,54.15,54.91,-0.4,{"date":2971,"open":2972,"high":2973,"low":2974,"close":2975,"change":1081,"percent_change":2976,"volume":2977,"transactions":9,"vwap":2975},"2025-04-25",54.64,55.56,54.5,55.31,1.95,153300,{"date":2979,"open":2980,"high":2981,"low":2982,"close":2983,"change":913,"percent_change":104,"volume":2984,"transactions":9,"vwap":2983},"2025-04-24",53.78,54.32,53.641,54.25,80500,{"date":2986,"open":2987,"high":2988,"low":2989,"close":2990,"change":773,"percent_change":2991,"volume":2992,"transactions":9,"vwap":2990},"2025-04-23",54.45,54.85,53.32,54.22,2.17,119500,{"date":176,"open":2994,"high":1835,"low":2995,"close":2996,"change":114,"percent_change":818,"volume":2997,"transactions":9,"vwap":2996},51.94,51.86,53.07,447700]