[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FBTC":3,"homepage-market-summary":27,"stock-historical-FBTC":169},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":13},"FBTC","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},"Fidelity Wise Origin Bitcoin Fund","Cboe BZX",null,"COMMODITY CONTRACTS BROKERS & DEALERS","Boston, MA",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},73.33,75.31,75.87,72.965,73.61,-0.28,-0.38,3667756.557566,110.25,50.48,5271006.69012902,38.2,684,{"status":28,"indices":29,"watchlist":73,"sectors":95,"benchmarks":151},"success",[30,37,44,51,58,65],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":12,"sparkline":36,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":12,"sparkline":43,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":12,"sparkline":50,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":12,"sparkline":57,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":12,"sparkline":64,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":71,"sparkline":72,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":12,"sparkline":80,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":12,"sparkline":87,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":12,"sparkline":94,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[96,101,106,111,116,121,126,131,136,141,146],{"name":97,"etf":98,"change":99,"price":100,"is_up":12},"Technology","XLK",1.01,199.81,{"name":102,"etf":103,"change":104,"price":105,"is_up":12},"Financials","XLF",0.06,53.49,{"name":107,"etf":108,"change":109,"price":110,"is_up":71},"Healthcare","XLV",-0.01,166.18,{"name":112,"etf":113,"change":114,"price":115,"is_up":12},"Consumer Cycl","XLY",1.13,110.04,{"name":117,"etf":118,"change":119,"price":120,"is_up":12},"Consumer Staples","XLP",0.25,80.53,{"name":122,"etf":123,"change":124,"price":125,"is_up":12},"Energy","XLE",0.4,62.95,{"name":127,"etf":128,"change":129,"price":130,"is_up":12},"Industrials","XLI",0.78,169.95,{"name":132,"etf":133,"change":134,"price":135,"is_up":12},"Materials","XLB",0.66,48.86,{"name":137,"etf":138,"change":139,"price":140,"is_up":12},"Real Estate","XLRE",0.32,40.81,{"name":142,"etf":143,"change":144,"price":145,"is_up":12},"Utilities","XLU",0.38,39.83,{"name":147,"etf":148,"change":149,"price":150,"is_up":12},"Comm Services","XLC",0.35,110.32,[152,157,161,165],{"ticker":153,"name":154,"price":155,"change":156,"is_up":12},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":158,"name":159,"price":160,"change":86,"is_up":12},"QQQ","Invesco QQQ Trust",749.58,{"ticker":162,"name":163,"price":164,"change":49,"is_up":12},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":166,"name":167,"price":168,"change":63,"is_up":12},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":170,"page":42,"page_size":171,"total_pages":42,"summary":172,"data":177},365,1000,{"period_high":22,"period_low":23,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":14,"start_date":176,"end_date":5},4656557,1699643372.532255,-8.21,"2025-04-22",[178,181,190,201,211,221,232,243,254,265,274,285,296,306,317,327,337,348,359,370,381,391,402,412,423,433,443,454,463,474,485,496,506,517,527,538,549,560,571,581,592,601,612,623,634,645,655,664,674,684,693,703,713,724,734,744,752,761,771,781,788,797,806,814,823,832,841,850,858,867,875,884,892,898,906,913,920,929,936,944,953,961,968,977,984,993,1002,1011,1019,1027,1036,1044,1053,1060,1068,1075,1082,1090,1099,1108,1116,1124,1132,1138,1146,1155,1164,1173,1180,1187,1196,1203,1211,1218,1225,1232,1241,1249,1258,1265,1273,1280,1288,1297,1306,1314,1323,1332,1341,1349,1357,1365,1374,1381,1388,1396,1402,1409,1417,1425,1433,1441,1448,1453,1459,1467,1476,1484,1493,1500,1507,1514,1522,1531,1539,1545,1553,1560,1568,1577,1586,1593,1599,1607,1614,1621,1629,1637,1644,1652,1659,1668,1675,1684,1693,1700,1706,1713,1721,1729,1737,1746,1755,1764,1773,1781,1788,1795,1804,1813,1820,1827,1833,1841,1848,1855,1862,1871,1879,1888,1896,1905,1911,1919,1926,1935,1942,1951,1959,1967,1974,1983,1990,1997,2005,2013,2020,2027,2035,2042,2048,2056,2065,2074,2082,2091,2100,2107,2114,2121,2128,2137,2145,2153,2160,2169,2176,2185,2194,2203,2212,2219,2224,2232,2239,2246,2255,2263,2271,2280,2288,2295,2304,2312,2319,2326,2333,2342,2350,2358,2367,2375,2381,2388,2396,2403,2409,2416,2423,2431,2438,2446,2453,2461,2469,2477,2483,2489,2496,2504,2511,2517,2523,2530,2537,2546,2555,2564,2571,2578,2585,2593,2602,2609,2615,2622,2628,2634,2641,2649,2656,2662,2669,2675,2682,2688,2693,2701,2709,2717,2725,2732,2740,2746,2752,2760,2768,2775,2783,2790,2798,2803,2811,2819,2826,2835,2843,2851,2857,2865,2871,2879,2887,2894,2902,2909,2917,2924,2931,2939,2946,2954,2959,2965,2971,2978,2985,2991,2996,3004,3012,3020,3027,3036,3043,3050,3058,3066,3075,3082,3088,3095,3102,3109,3116],{"date":5,"open":15,"high":16,"low":17,"close":14,"change":19,"percent_change":20,"volume":21,"transactions":179,"vwap":180},63296,74.4243,{"date":182,"open":183,"high":184,"low":185,"close":18,"change":186,"percent_change":79,"volume":187,"transactions":188,"vwap":189},"2026-10-01",72.57,74.175,72.55,0.97,2831028.598406,51844,73.4141,{"date":191,"open":192,"high":193,"low":194,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-30",74.08,74.435,72.49,72.64,-0.07,-0.1,4174980.891364,60241,73.1705,{"date":202,"open":203,"high":204,"low":205,"close":206,"change":207,"percent_change":119,"volume":208,"transactions":209,"vwap":210},"2026-09-29",73.38,73.46,72.08,72.71,0.18,1779728.725006,31701,72.7364,{"date":212,"open":213,"high":203,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-28",72.69,71.79,72.53,-0.52,-0.71,1938790.92902,42376,72.6238,{"date":222,"open":223,"high":224,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-25",73.12,73.37,72.305,73.05,-0.36,-0.49,2857897.751306,48974,72.9353,{"date":233,"open":234,"high":235,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-24",72.9,73.88,72.5115,73.41,-0.17,-0.23,2454690.200201,43709,73.2074,{"date":244,"open":245,"high":246,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-23",74.4,74.775,72.67,73.58,-1.43,-1.91,7242711.275062,74655,73.3985,{"date":255,"open":256,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-22",74.57,75.455,74.33,75.01,-0.3,-0.4,4159186.437285,57901,75.1099,{"date":266,"open":267,"high":268,"low":269,"close":15,"change":93,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-21",73.9,75.6,73.73,6.58,5987463.108318,71498,74.7243,{"date":275,"open":276,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-18",67.96,70.86,67.92,70.66,4.13,6.21,5131304.131275,77851,69.9535,{"date":286,"open":287,"high":288,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-17",66.45,66.99,66.02,66.53,0.43,0.65,2517771.602427,31553,66.5248,{"date":297,"open":298,"high":299,"low":300,"close":301,"change":197,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-16",65.81,66.525,65.19,66.1,-0.15,4481400.977706,69204,65.8073,{"date":307,"open":308,"high":309,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-15",66.89,67.22,65.14,66.2,-2.49,-3.62,6416884.037589,97198,66.2778,{"date":318,"open":319,"high":320,"low":319,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-14",67.68,69.035,68.69,1.44,2.14,3428192.793299,52105,68.4786,{"date":328,"open":329,"high":330,"low":308,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-11",67.37,69.46,67.25,0.19,0.28,2909050.976237,53497,67.8833,{"date":338,"open":339,"high":340,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-10",66.86,67.43,66.725,67.06,-0.98,-1.44,2304427.681947,25320,67.0519,{"date":349,"open":350,"high":351,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-09",69.25,69.305,67.875,68.04,-0.18,-0.26,2152559.608743,28569,68.504,{"date":360,"open":361,"high":362,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-08",68.12,68.7025,67.455,68.22,-1.19,-1.71,3475262.716329,43944,67.9912,{"date":371,"open":372,"high":373,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-04",69.02,69.515,68.4,69.41,-1.8,-2.53,3554008.499286,40343,69.197,{"date":382,"open":383,"high":384,"low":385,"close":384,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-03",68.29,71.21,68.245,3.92,5.83,5842344.626403,60221,70.1008,{"date":392,"open":393,"high":394,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-02",66.8,67.46,66.59,67.29,0.11,0.16,2318755.051412,31807,67.0978,{"date":403,"open":404,"high":405,"low":406,"close":407,"change":249,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-01",67.69,68.23,66.448,67.18,-2.08,3012362.915993,31963,67.4669,{"date":413,"open":414,"high":415,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-31",67.85,68.965,67.575,68.61,1.17,1.73,2438310.292969,35757,68.3719,{"date":424,"open":425,"high":426,"low":308,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-28",68.95,69.52,67.44,-2.12,-3.05,5609706.067287,67887,68.0704,{"date":434,"open":372,"high":435,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-27",70.365,68.645,69.56,1.25,1.83,4758241.688086,52469,69.8132,{"date":444,"open":445,"high":446,"low":447,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-26",67.94,68.45,67.55,68.31,-0.41,-0.6,2345331.148342,31315,68.0944,{"date":455,"open":446,"high":456,"low":457,"close":458,"change":398,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-25",69.28,67.95,68.72,0.23,4567495.384378,53215,68.7324,{"date":464,"open":465,"high":466,"low":467,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-24",68.77,69.63,67.73,68.56,1.54,2.3,6766293.368225,81862,68.7957,{"date":475,"open":476,"high":477,"low":478,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-21",67.09,67.79,66.33,67.02,3.75,5.93,7686555.949524,77629,67.2164,{"date":486,"open":487,"high":488,"low":489,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-20",62.57,63.49,61.86,63.27,3.67,6.16,6949680.770984,71654,62.8107,{"date":497,"open":498,"high":499,"low":500,"close":501,"change":85,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-19",56.55,60.652,56.34,59.6,5.99,10943862.873338,105682,58.9487,{"date":507,"open":508,"high":509,"low":510,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-18",55.7,56.61,55.655,56.23,0.29,0.52,2221298.966581,23213,56.251,{"date":518,"open":519,"high":520,"low":519,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-17",55.15,56.2,55.94,1.2,2.19,4638834.844685,37323,55.7646,{"date":528,"open":529,"high":530,"low":531,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-14",54.54,54.98,54.345,54.74,-0.35,-0.64,1815035.381998,24937,54.6186,{"date":539,"open":540,"high":541,"low":542,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-13",55.27,55.65,54.61,55.09,-0.02,-0.04,2126790.651555,24727,55.1234,{"date":550,"open":551,"high":552,"low":553,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-12",55.58,55.71,55.02,55.11,-0.12,-0.22,1736248.914468,21414,55.2901,{"date":561,"open":562,"high":563,"low":564,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-11",55.81,55.8554,54.955,55.23,-0.42,-0.75,2160442.610873,24961,55.3213,{"date":572,"open":573,"high":574,"low":575,"close":541,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-10",56.43,56.46,55.45,-0.88,-1.56,4172329.434377,43674,55.8102,{"date":582,"open":583,"high":584,"low":585,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-07",56.67,56.84,56.1,56.53,0.47,0.84,2171489.232379,24844,56.523,{"date":593,"open":594,"high":595,"low":596,"close":597,"change":227,"percent_change":534,"volume":598,"transactions":599,"vwap":600},"2026-08-06",55.83,56.52,55.77,56.06,2427562.706102,28273,56.1358,{"date":602,"open":603,"high":604,"low":605,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-08-05",55.79,56.485,55.54,56.42,0.53,0.95,2682157.358274,31494,56.1688,{"date":613,"open":614,"high":615,"low":616,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-08-04",55.5,56.015,55.29,55.89,0.3,0.54,2404743.912074,28395,55.7276,{"date":624,"open":625,"high":626,"low":627,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-08-03",54.53,55.74,54.35,55.59,0.88,1.61,4966101.283581,51322,55.3876,{"date":635,"open":636,"high":637,"low":638,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-31",55.49,55.51,54.245,54.71,-1.65,-2.93,5824672.43045,61607,54.6043,{"date":646,"open":500,"high":647,"low":648,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-30",56.68,56.165,56.36,1.07,1.94,2891265.454909,31871,56.3862,{"date":656,"open":596,"high":657,"low":658,"close":616,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-29",56.3,55.2,-0.25,-0.45,5004173.076615,49500,55.7551,{"date":665,"open":666,"high":667,"low":668,"close":605,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-28",55.04,55.72,54.51,-0.97,-1.72,2885163.383424,37478,55.2403,{"date":675,"open":573,"high":676,"low":677,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-27",57.15,55.98,56.51,0.68,1.22,2285245.716413,29781,56.5325,{"date":685,"open":677,"high":686,"low":687,"close":594,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-24",56.02,55.385,-0.56,-0.99,2813575.119698,37189,55.687,{"date":694,"open":695,"high":696,"low":697,"close":698,"change":689,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-23",56.56,56.71,56.19,56.39,-1.73,2132997.702338,30276,56.4304,{"date":704,"open":705,"high":706,"low":707,"close":708,"change":660,"percent_change":709,"volume":710,"transactions":711,"vwap":712},"2026-07-22",57.09,57.755,57.045,57.38,-0.78,1712779.377452,22371,57.3794,{"date":714,"open":715,"high":716,"low":717,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":722,"vwap":723},"2026-07-21",57.77,58.255,57.48,57.83,1.14,2.01,2624778.007145,34377,57.8904,{"date":725,"open":726,"high":727,"low":508,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":732,"vwap":733},"2026-07-20",56.12,57.22,56.69,0.87,1.56,4664923.963393,55204,56.6643,{"date":735,"open":736,"high":686,"low":737,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":742,"vwap":743},"2026-07-17",54.66,54.335,55.82,-0.11,-0.2,3634218.581671,47875,55.0818,{"date":745,"open":617,"high":573,"low":746,"close":747,"change":748,"percent_change":69,"volume":749,"transactions":750,"vwap":751},"2026-07-16",55.66,55.93,-0.61,1394588.008033,25114,55.9826,{"date":753,"open":754,"high":707,"low":755,"close":756,"change":139,"percent_change":757,"volume":758,"transactions":759,"vwap":760},"2026-07-15",56.78,56.295,56.54,0.57,2524357.420411,34080,56.6573,{"date":762,"open":763,"high":678,"low":764,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":769,"vwap":770},"2026-07-14",55.62,55.26,56.22,2.09,3.86,5159721.966602,59209,56.042,{"date":772,"open":627,"high":773,"low":774,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":779,"vwap":780},"2026-07-13",54.72,53.73,54.13,-1.485,-2.67,8356939.391441,59321,54.2754,{"date":782,"open":603,"high":783,"low":784,"close":785,"change":786,"percent_change":56,"volume":787,"transactions":9,"vwap":785},"2026-07-10",56.31,55.425,55.615,0.655,2581100,{"date":789,"open":790,"high":791,"low":792,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-07-09",54.5,55.21,54.33,54.96,0.79,1.46,4076900,{"date":798,"open":799,"high":800,"low":801,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-07-08",53.76,54.25,53.48,54.17,-1.36,-2.45,2439800,{"date":807,"open":808,"high":809,"low":810,"close":811,"change":812,"percent_change":207,"volume":813,"transactions":9,"vwap":811},"2026-07-07",54.86,55.87,54.47,55.53,0.1,2289900,{"date":815,"open":816,"high":817,"low":818,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-07-06",53.43,55.635,53.29,55.43,1.91,3.57,6300800,{"date":824,"open":825,"high":826,"low":827,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-07-02",53.66,54.12,53.2,53.52,1.29,2.47,4248500,{"date":833,"open":834,"high":835,"low":836,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-07-01",51.09,52.63,50.93,52.23,1.18,2.31,5051200,{"date":842,"open":843,"high":844,"low":845,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-06-30",50.82,51.48,50.53,51.049999,-1.47,-2.8,5846400,{"date":851,"open":852,"high":853,"low":854,"close":855,"change":619,"percent_change":856,"volume":857,"transactions":9,"vwap":855},"2026-06-29",52.099998,52.73,51.24,52.52,1.04,3892000,{"date":859,"open":860,"high":861,"low":862,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-06-26",51.14,52.64,51.135,51.98,0.51,0.99,4226600,{"date":868,"open":869,"high":870,"low":23,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-06-25",53.18,53.26,51.47,-0.58,-1.11,8783200,{"date":876,"open":877,"high":878,"low":879,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-06-24",53.75,53.99,51.35,52.049999,-2.2,-4.06,7681300,{"date":885,"open":886,"high":887,"low":888,"close":800,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":800},"2026-06-23",53.925,54.64,53.85,-1.77,-3.16,2939500,{"date":893,"open":586,"high":894,"low":895,"close":686,"change":438,"percent_change":896,"volume":897,"transactions":9,"vwap":686},"2026-06-22",57.049999,55.86,2.28,4684900,{"date":899,"open":521,"high":900,"low":901,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-06-18",55.99,54.14,54.77,-1.12,-2,4601500,{"date":907,"open":908,"high":909,"low":508,"close":617,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":617},"2026-06-17",56.47,57.78,-1.24,-2.17,3447100,{"date":914,"open":915,"high":916,"low":584,"close":917,"change":918,"percent_change":249,"volume":919,"transactions":9,"vwap":917},"2026-06-16",57.43,57.64,57.13,-0.83,1849500,{"date":921,"open":922,"high":923,"low":924,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-06-15",58.14,58.53,57.645,57.96,2.61,4.72,4559600,{"date":930,"open":931,"high":932,"low":933,"close":934,"change":104,"percent_change":397,"volume":935,"transactions":9,"vwap":934},"2026-06-12",55.17,56.029999,54.82,55.35,3254800,{"date":937,"open":938,"high":939,"low":940,"close":616,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":616},"2026-06-11",54.6,55.61,54.18,1.41,2.62,3628800,{"date":945,"open":946,"high":947,"low":948,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-06-10",53.53,54.675,53.5,53.88,-0.13,-0.24,4106400,{"date":954,"open":800,"high":955,"low":956,"close":957,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":957},"2026-06-09",54.4,52.84,54.0099983,-1.16,-2.1,5855500,{"date":962,"open":963,"high":617,"low":964,"close":931,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":931},"2026-06-08",55.32,55.060001,2.71,5.17,6094400,{"date":969,"open":970,"high":971,"low":972,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-06-05",54.029999,54.22,51.45,52.46,-2.81,-5.08,12572900,{"date":978,"open":979,"high":980,"low":639,"close":540,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":540},"2026-06-04",55,56.099998,-1.64,-2.88,7340500,{"date":985,"open":986,"high":987,"low":988,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2026-06-03",58.060001,58.41,56.73,56.91,-1.55,-2.65,4319000,{"date":994,"open":995,"high":996,"low":997,"close":998,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":998},"2026-06-02",59.99,60.049999,57.73,58.46,-3.74,-6.01,7779500,{"date":1003,"open":1004,"high":1005,"low":1006,"close":1007,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2026-06-01",62.4,62.62,61.4,62.2,-1.7,-2.66,5165500,{"date":1012,"open":1013,"high":1014,"low":1015,"close":1016,"change":104,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1016},"2026-05-29",63.505,64.64,63.014999,63.9,0.09,2954100,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1024,"change":1025,"percent_change":428,"volume":1026,"transactions":9,"vwap":1024},"2026-05-28",63.57,64.089996,63.060001,63.84,-1.38,3411700,{"date":1028,"open":1029,"high":1030,"low":1031,"close":1032,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1032},"2026-05-27",65.32,65.6,64.87,65.22,-0.84,-1.27,3734000,{"date":1037,"open":1038,"high":457,"low":1039,"close":1040,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1040},"2026-05-26",66.76,65.84,66.059998,0.08,0.12,4370600,{"date":1045,"open":1046,"high":1047,"low":1048,"close":1049,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1049},"2026-05-22",67.2,67.275,65.78,65.98,-1.58,-2.34,2811600,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1058,"change":109,"percent_change":109,"volume":1059,"transactions":9,"vwap":1058},"2026-05-21",67.19,67.93,66.69,67.56,2540800,{"date":1061,"open":1062,"high":467,"low":1063,"close":1064,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1064},"2026-05-20",67.21,66.855,67.57,0.75,1.12,2557800,{"date":1069,"open":1070,"high":1071,"low":311,"close":1072,"change":1073,"percent_change":196,"volume":1074,"transactions":9,"vwap":1072},"2026-05-19",66.57,67.040001,66.82,-0.05,2080700,{"date":1076,"open":309,"high":331,"low":1077,"close":1078,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1078},"2026-05-18",66.13,66.87,-1.97,-2.86,4326400,{"date":1083,"open":1084,"high":1084,"low":1085,"close":1086,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1086},"2026-05-15",69.65,68.385,68.84,-2.05,-2.89,3599200,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1095,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1095},"2026-05-14",69.54,71.475,69.23,70.89,1.59,2.29,4073900,{"date":1100,"open":1101,"high":1102,"low":1103,"close":1104,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1104},"2026-05-13",69.76,69.8,68.51,69.3,-1.06,-1.51,3147900,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1113,"change":689,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1113},"2026-05-12",70.18,70.41,69.455,70.36,-1.39,2633400,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1121,"change":469,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1121},"2026-05-11",70.59,71.525,70,71.35,2.21,3160800,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1129,"change":1130,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1129},"2026-05-08",69.31,70.014999,69.19,69.81,0.01,2001600,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1102,"change":903,"percent_change":1050,"volume":1137,"transactions":9,"vwap":1102},"2026-05-07",70.475,70.51,69.18,3092800,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1143,"change":1144,"percent_change":239,"volume":1145,"transactions":9,"vwap":1143},"2026-05-06",71.32,71.45,70.64,70.92,-0.16,2650500,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1151,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1151},"2026-05-05",70.96,71.16,70.48,71.080002,1.36,1.95,3748400,{"date":1156,"open":1157,"high":1158,"low":1159,"close":1160,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1160},"2026-05-04",68.73,70.325,68.32,69.72,1.42,2.08,4641200,{"date":1165,"open":1166,"high":1167,"low":1168,"close":1169,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1169},"2026-05-01",68.18,68.8,67.98,68.3,1.77,2.66,5078600,{"date":1174,"open":1175,"high":1176,"low":1177,"close":290,"change":1178,"percent_change":438,"volume":1179,"transactions":9,"vwap":290},"2026-04-30",66.3,66.775,66.22,0.82,2453100,{"date":1181,"open":1182,"high":1183,"low":1032,"close":1184,"change":1185,"percent_change":958,"volume":1186,"transactions":9,"vwap":1184},"2026-04-29",66.95,66.96,65.71,-0.77,3411600,{"date":1188,"open":1189,"high":1190,"low":1191,"close":1192,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1192},"2026-04-28",66.32,66.55,65.86,66.48,-0.47,-0.7,2185500,{"date":1197,"open":1198,"high":1199,"low":1200,"close":1182,"change":1201,"percent_change":343,"volume":1202,"transactions":9,"vwap":1182},"2026-04-27",67.67,68.17,66.587,-0.66,3615700,{"date":1204,"open":361,"high":1205,"low":1206,"close":1207,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1207},"2026-04-24",68.225,67.365,67.61,-0.06,-0.09,4033600,{"date":1212,"open":1064,"high":1213,"low":1214,"close":1198,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1198},"2026-04-23",68.53,67.019997,-1.02,-1.48,3636900,{"date":1219,"open":1220,"high":1221,"low":1222,"close":321,"change":85,"percent_change":1223,"volume":1224,"transactions":9,"vwap":321},"2026-04-22",68.33,69.24,68.185,5.16,4243500,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1029,"change":903,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1029},"2026-04-21",66.21,66.71,65.13,-1.69,3270800,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1237,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1237},"2026-04-20",65.5,66.62,65.059998,66.44,-1.04,-1.54,3527700,{"date":1242,"open":1038,"high":1243,"low":1244,"close":1245,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1245},"2026-04-17",68.28,66.39,67.48,1.85,2.82,6907300,{"date":1250,"open":1251,"high":1252,"low":1253,"close":1254,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1254},"2026-04-16",65.3,65.69,63.74,65.63,0.27,0.41,4056400,{"date":1259,"open":1260,"high":1261,"low":1262,"close":1263,"change":292,"percent_change":42,"volume":1264,"transactions":9,"vwap":1263},"2026-04-15",64.8,65.58,64.11,65.36,3209600,{"date":1266,"open":1267,"high":1189,"low":1268,"close":1269,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1269},"2026-04-14",64.925,64.34,64.71,0.81,1.27,5329600,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1016,"change":1278,"percent_change":1041,"volume":1279,"transactions":9,"vwap":1016},"2026-04-13",62.0099983,64.019997,61.665,0.05,4791700,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1285,"change":86,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1285},"2026-04-10",62.97,63.89,62.615,63.85,1.62,3078700,{"date":1289,"open":1290,"high":1291,"low":1292,"close":1293,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1293},"2026-04-09",61.94,63.2,61.39,62.83,0.69,1.11,3778800,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1302,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1302},"2026-04-08",63.12,63.23,61.53,62.14,2.05,3.41,3460400,{"date":1307,"open":1308,"high":1309,"low":1310,"close":1311,"change":1312,"percent_change":1238,"volume":1313,"transactions":9,"vwap":1311},"2026-04-07",59.65,60.16,58.96,60.09,-0.63,3641000,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1319,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1319},"2026-04-06",60.48,61.3,60.24,60.72,2.36,4.04,4725800,{"date":1324,"open":1325,"high":1326,"low":1327,"close":1328,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1328},"2026-04-02",57.56,58.735,57.2,58.36,-1,-1.68,4726100,{"date":1333,"open":1334,"high":1335,"low":1336,"close":1337,"change":1338,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1337},"2026-04-01",59.7,60.23,59.12,59.36,0.33,0.56,5401200,{"date":1342,"open":1343,"high":1344,"low":1345,"close":1346,"change":719,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1346},"2026-03-31",58.12,59.69,57.81,59.029999,1.97,6809600,{"date":1350,"open":1351,"high":1352,"low":1353,"close":1354,"change":1355,"percent_change":35,"volume":1356,"transactions":9,"vwap":1354},"2026-03-30",59.09,59.225,57.625,57.89,0.42,5563600,{"date":1358,"open":1359,"high":1360,"low":894,"close":1361,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1361},"2026-03-27",58.07,58.09,57.47,-2.19,-3.67,6382200,{"date":1366,"open":1367,"high":1368,"low":1369,"close":1370,"change":1371,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1370},"2026-03-26",60.4,60.81,59.3,59.66,-2.03,-3.29,4543700,{"date":1375,"open":1376,"high":1377,"low":1378,"close":1379,"change":829,"percent_change":323,"volume":1380,"transactions":9,"vwap":1379},"2026-03-25",62.39,62.685,61.44,61.69,4272300,{"date":1382,"open":1383,"high":1384,"low":995,"close":1367,"change":1385,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1367},"2026-03-24",61.46,61.63,-1.15,-1.87,5150600,{"date":1389,"open":1390,"high":1391,"low":1392,"close":1393,"change":291,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1393},"2026-03-23",61.68,62.55,61.029999,61.55,0.7,5446800,{"date":1397,"open":1006,"high":1398,"low":1399,"close":1400,"change":196,"percent_change":739,"volume":1401,"transactions":9,"vwap":1400},"2026-03-20",61.43,60.42,61.12,3467800,{"date":1403,"open":1367,"high":1404,"low":1405,"close":1406,"change":1194,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1406},"2026-03-19",61.48,59.9,61.19,-1.13,4834800,{"date":1410,"open":1411,"high":1412,"low":1413,"close":1414,"change":429,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1414},"2026-03-18",63.14,63.19,61.71,61.89,-4.7,5044100,{"date":1418,"open":1419,"high":1420,"low":1421,"close":1422,"change":1423,"percent_change":129,"volume":1424,"transactions":9,"vwap":1422},"2026-03-17",64.23,65.27,63.92,64.94,0.5,5369700,{"date":1426,"open":1427,"high":1428,"low":1021,"close":1429,"change":1430,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1429},"2026-03-16",64.37,64.93,64.44,2.46,3.97,6528500,{"date":1434,"open":1435,"high":1436,"low":1437,"close":1438,"change":1439,"percent_change":865,"volume":1440,"transactions":9,"vwap":1438},"2026-03-13",63.64,64.45,61.73,61.98,0.61,7059100,{"date":1442,"open":1443,"high":1444,"low":1367,"close":1445,"change":740,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1445},"2026-03-12",61.049999,61.57,61.37,-0.32,5122600,{"date":1449,"open":1450,"high":1451,"low":1319,"close":1444,"change":619,"percent_change":629,"volume":1452,"transactions":9,"vwap":1444},"2026-03-11",61.17,62.155,4729400,{"date":1454,"open":1455,"high":487,"low":1456,"close":1392,"change":63,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1392},"2026-03-10",61.77,60.36,1.5,5141000,{"date":1460,"open":1461,"high":1462,"low":1463,"close":1464,"change":1178,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1464},"2026-03-09",59.87,60.58,59.45,60.13,1.38,5188300,{"date":1468,"open":1469,"high":1470,"low":1471,"close":1472,"change":1473,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1472},"2026-03-06",60.07,60.19,58.98,59.31,-2.74,-4.42,5759500,{"date":1477,"open":1412,"high":1478,"low":1479,"close":1480,"change":1481,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1480},"2026-03-05",63.44,61.51,62.049999,-1.63,-2.56,4882700,{"date":1485,"open":1486,"high":1487,"low":1488,"close":1489,"change":1490,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1489},"2026-03-04",62.48,64.56,62.13,63.68,4.23,7.12,6999800,{"date":1494,"open":998,"high":1495,"low":1496,"close":1463,"change":1497,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1463},"2026-03-03",60.099998,57.62,-0.81,-1.34,5118100,{"date":1501,"open":705,"high":1502,"low":705,"close":1503,"change":1504,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1503},"2026-03-02",61.11,60.26,3.11,5.44,10070400,{"date":1508,"open":1509,"high":1345,"low":1510,"close":676,"change":1511,"percent_change":1512,"volume":1513,"transactions":9,"vwap":676},"2026-02-27",57.58,56.72,-1.59,-2.71,3154300,{"date":1515,"open":1516,"high":1517,"low":1518,"close":1519,"change":577,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1519},"2026-02-26",59.37,59.49,57.94,58.74,-2.59,5998100,{"date":1523,"open":1524,"high":1525,"low":1526,"close":1527,"change":1528,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1527},"2026-02-25",58,60.61,57.67,60.3,4.17,7.43,6270000,{"date":1532,"open":1533,"high":1534,"low":1535,"close":1536,"change":1537,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1536},"2026-02-24",54.89,56.4,54.695,56.13,0,5180200,{"date":1540,"open":1325,"high":1541,"low":1542,"close":1536,"change":982,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1536},"2026-02-23",57.69,55.63,-4.88,6669200,{"date":1546,"open":1547,"high":1472,"low":1548,"close":1549,"change":1550,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1549},"2026-02-20",58.39,57.97,59.0099983,0.55,0.94,7628000,{"date":1554,"open":1555,"high":1556,"low":676,"close":998,"change":1557,"percent_change":1558,"volume":1559,"transactions":9,"vwap":998},"2026-02-19",57.45,58.535,0.77,1.33,3891400,{"date":1561,"open":1562,"high":1563,"low":1564,"close":1541,"change":1565,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1541},"2026-02-18",58.4,59.52,57.33,-1.33,-2.25,6246200,{"date":1569,"open":1570,"high":1571,"low":1572,"close":1573,"change":1574,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1573},"2026-02-17",59.24,59.44,57.98,59.02,-0.87,-1.45,5102100,{"date":1578,"open":1579,"high":1580,"low":1581,"close":1582,"change":1583,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1582},"2026-02-13",58.59,60.51,58.2,59.89,2.98,5.24,6026500,{"date":1587,"open":1588,"high":1589,"low":1590,"close":989,"change":250,"percent_change":1591,"volume":1592,"transactions":9,"vwap":989},"2026-02-12",59.2,59.455,56.66,-3.25,9723100,{"date":1594,"open":1588,"high":1595,"low":1596,"close":1597,"change":69,"percent_change":376,"volume":1598,"transactions":9,"vwap":1597},"2026-02-11",59.42,57.23,58.82,7415600,{"date":1600,"open":1601,"high":1602,"low":1603,"close":1405,"change":1604,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1405},"2026-02-10",60.25,60.96,59.13,-1.705,-2.77,4618600,{"date":1608,"open":1311,"high":1438,"low":1609,"close":1610,"change":1611,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1610},"2026-02-09",59.615,61.605,0.645,1.06,8557600,{"date":1615,"open":1616,"high":1617,"low":1562,"close":1602,"change":1618,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1602},"2026-02-06",58.43,62.32,5.51,9.94,10498300,{"date":1622,"open":1623,"high":1624,"low":1625,"close":575,"change":1626,"percent_change":1627,"volume":1628,"transactions":9,"vwap":575},"2026-02-05",60.99,61.65,54.205,-8.45,-13.22,26561500,{"date":1630,"open":1631,"high":1632,"low":1633,"close":1016,"change":1634,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1016},"2026-02-04",65.495,65.89,62.69,-2.68,-4.03,14478100,{"date":1638,"open":448,"high":448,"low":1639,"close":1640,"change":1641,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1640},"2026-02-03",63.46,66.58,-1.31,-1.93,13322200,{"date":1645,"open":1646,"high":1647,"low":1058,"close":1648,"change":1649,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1648},"2026-02-02",68.019997,69.14,67.89,-5.13,-7.03,12943600,{"date":1653,"open":1654,"high":1655,"low":1656,"close":1657,"change":950,"percent_change":354,"volume":1658,"transactions":9,"vwap":1657},"2026-01-30",72.19,73.69,71.25,73.019997,8235300,{"date":1660,"open":1661,"high":1662,"low":1663,"close":1664,"change":1665,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1664},"2026-01-29",76.41,76.49,72.42,73.15,-4.4,-5.67,9092200,{"date":1669,"open":1670,"high":1671,"low":1672,"close":1673,"change":19,"percent_change":227,"volume":1674,"transactions":9,"vwap":1673},"2026-01-28",78.28,78.83,77.34,77.55,4112300,{"date":1676,"open":1677,"high":1678,"low":1679,"close":1680,"change":1681,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1680},"2026-01-27",76.82,77.89,75.95,77.83,1.57,2.06,4036800,{"date":1685,"open":1686,"high":1687,"low":1688,"close":1689,"change":1690,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1689},"2026-01-26",76.34,77.345,75.78,76.26,-1.66,-2.13,5438500,{"date":1694,"open":1695,"high":1696,"low":1697,"close":1698,"change":1017,"percent_change":1042,"volume":1699,"transactions":9,"vwap":1698},"2026-01-23",78.080002,79.42,77.059998,77.92,3823000,{"date":1701,"open":1702,"high":1703,"low":1704,"close":1680,"change":1201,"percent_change":1033,"volume":1705,"transactions":9,"vwap":1680},"2026-01-22",77.98,78.315,77.0049973,3750000,{"date":1707,"open":1708,"high":1709,"low":1710,"close":1711,"change":864,"percent_change":292,"volume":1712,"transactions":9,"vwap":1711},"2026-01-21",77.94,78.84,75.91,78.49,9797900,{"date":1714,"open":1715,"high":1716,"low":1717,"close":1702,"change":1718,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1702},"2026-01-20",79.15,79.535,77.66,-5.25,-6.31,6551300,{"date":1722,"open":1723,"high":1724,"low":1725,"close":1726,"change":1727,"percent_change":512,"volume":1728,"transactions":9,"vwap":1726},"2026-01-16",83.43,83.51,82.095001,83.23,0.24,4638100,{"date":1730,"open":1731,"high":1732,"low":1733,"close":1734,"change":1691,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1734},"2026-01-15",84.37,84.56,82.85,82.99,-2.5,5166400,{"date":1738,"open":1739,"high":1740,"low":1741,"close":1742,"change":1743,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1742},"2026-01-14",83.34,85.389,83.07,85.12,2.79,3.39,6282600,{"date":1747,"open":1748,"high":1749,"low":1750,"close":1751,"change":1752,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1751},"2026-01-13",80.46,82.42,80.215,82.33,2.64,3.31,5602000,{"date":1756,"open":1757,"high":1758,"low":1759,"close":1760,"change":1761,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1760},"2026-01-12",78.54,80.45,78.47,79.69,1.1,1.4,3969100,{"date":1765,"open":1766,"high":1767,"low":1768,"close":1769,"change":1770,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1769},"2026-01-09",78.88,80.143,78.16,78.59,-0.53,-0.67,4007300,{"date":1774,"open":1775,"high":1776,"low":1777,"close":1778,"change":739,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1778},"2026-01-08",77.99,79.645,77.68,79.12,-0.14,4902500,{"date":1782,"open":1760,"high":1783,"low":1784,"close":1785,"change":1786,"percent_change":981,"volume":1787,"transactions":9,"vwap":1785},"2026-01-07",80.235,78.92,79.23,-1.32,4266500,{"date":1789,"open":1790,"high":1790,"low":1791,"close":1792,"change":990,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1792},"2026-01-06",82.25,79.46,80.55,-1.89,5605400,{"date":1796,"open":1797,"high":1798,"low":1799,"close":1800,"change":1801,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1800},"2026-01-05",80.815,82.66,80.49,82.099998,3.91,5,6948600,{"date":1805,"open":1806,"high":1807,"low":1808,"close":1809,"change":1810,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1809},"2026-01-02",77.41,79.35,77.029999,78.19,1.96,2.57,7656200,{"date":1814,"open":1815,"high":1816,"low":1817,"close":1818,"change":1446,"percent_change":566,"volume":1819,"transactions":9,"vwap":1818},"2025-12-31",77.48,77.49,75.88,76.23,4560000,{"date":1821,"open":1822,"high":1823,"low":1662,"close":1824,"change":1825,"percent_change":629,"volume":1826,"transactions":9,"vwap":1824},"2025-12-30",76.73,77.925,76.55,0.67,5982100,{"date":1828,"open":1829,"high":1830,"low":1831,"close":1817,"change":261,"percent_change":216,"volume":1832,"transactions":9,"vwap":1817},"2025-12-29",76.24,76.79,75.765,3668100,{"date":1834,"open":1816,"high":1835,"low":1836,"close":1837,"change":1838,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1837},"2025-12-26",77.579,75.395,76.28,0.26,0.34,5827800,{"date":1842,"open":1843,"high":1844,"low":1845,"close":1846,"change":1446,"percent_change":566,"volume":1847,"transactions":9,"vwap":1846},"2025-12-24",75.99,76.335,75.24,76.019997,2132700,{"date":1849,"open":1850,"high":1851,"low":1852,"close":1686,"change":1853,"percent_change":1497,"volume":1854,"transactions":9,"vwap":1686},"2025-12-23",76.3,76.93,75.41,-0.62,3739600,{"date":1856,"open":1857,"high":1858,"low":1859,"close":1860,"change":1255,"percent_change":149,"volume":1861,"transactions":9,"vwap":1860},"2025-12-22",78.39,78.8,76.54,76.96,6664600,{"date":1863,"open":1864,"high":1865,"low":1866,"close":1867,"change":1868,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1867},"2025-12-19",76.67,77.9,75.65,76.69,2.94,3.99,5055000,{"date":1872,"open":1873,"high":1874,"low":1875,"close":1876,"change":1877,"percent_change":847,"volume":1878,"transactions":9,"vwap":1876},"2025-12-18",77.11,77.85,73.55,73.75,-1.1,5767100,{"date":1880,"open":1881,"high":1882,"low":1883,"close":1884,"change":1885,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1884},"2025-12-17",76.44,78.76,74.31,74.85,-1.5,-1.96,10939600,{"date":1889,"open":1890,"high":1891,"low":1892,"close":1893,"change":630,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1893},"2025-12-16",75.72,76.84,75.635,76.35,2.15,5976200,{"date":1897,"open":1898,"high":1899,"low":1900,"close":1901,"change":1902,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1901},"2025-12-15",77.95,78.33,74.18,74.74,-3.93,-5,6990700,{"date":1906,"open":1907,"high":1908,"low":1702,"close":1909,"change":1641,"percent_change":981,"volume":1910,"transactions":9,"vwap":1909},"2025-12-12",80.33,80.82,78.67,5558100,{"date":1912,"open":1913,"high":1914,"low":1915,"close":1916,"change":1917,"percent_change":1033,"volume":1918,"transactions":9,"vwap":1916},"2025-12-11",78.61,80.050003,77.82,79.98,-0.68,4902200,{"date":1920,"open":1921,"high":1922,"low":1923,"close":1924,"change":216,"percent_change":534,"volume":1925,"transactions":9,"vwap":1924},"2025-12-10",80.2,82.396,79.83,80.66,4388100,{"date":1927,"open":1928,"high":1929,"low":1930,"close":1931,"change":1932,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1931},"2025-12-09",78.68,82.52,78.455,81.18,2.04,2.58,6396800,{"date":1936,"open":1937,"high":1916,"low":1938,"close":1939,"change":1271,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1939},"2025-12-08",79.62,78.099998,79.14,1.63,3899500,{"date":1943,"open":1944,"high":1945,"low":1946,"close":1947,"change":1948,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1947},"2025-12-05",78.87,79.76,76.86,77.87,-2.79,-3.46,5557700,{"date":1952,"open":1953,"high":1954,"low":1955,"close":1924,"change":1956,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1924},"2025-12-04",80.92,81.3,79.235,-0.39,-0.48,3995400,{"date":1960,"open":1961,"high":1962,"low":1963,"close":1964,"change":1965,"percent_change":323,"volume":1966,"transactions":9,"vwap":1964},"2025-12-03",80.74,81.69,80.019997,81.050003,1.7,5144400,{"date":1968,"open":1969,"high":1970,"low":1697,"close":1807,"change":1971,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1807},"2025-12-02",77.33,80.486,4.83,6.48,7807700,{"date":1975,"open":1976,"high":1977,"low":1978,"close":1979,"change":1980,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1979},"2025-12-01",75.18,75.56,73.050003,74.52,-4.56,-5.77,7776800,{"date":1984,"open":1985,"high":1986,"low":1987,"close":1988,"change":1294,"percent_change":629,"volume":1989,"transactions":9,"vwap":1988},"2025-11-28",81.14,81.26,78.695,79.080002,4241300,{"date":1991,"open":1992,"high":1993,"low":1994,"close":1857,"change":839,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1857},"2025-11-26",76.089996,78.82,75.53,3.04,6861200,{"date":1998,"open":1679,"high":1999,"low":2000,"close":2001,"change":2002,"percent_change":2003,"volume":2004,"transactions":9,"vwap":2001},"2025-11-25",76.785,75.040001,76.080002,-1.61,-2.07,5576800,{"date":2006,"open":2007,"high":2008,"low":2009,"close":2010,"change":1431,"percent_change":2011,"volume":2012,"transactions":9,"vwap":2010},"2025-11-24",74.87,77.79,74.26,77.69,5.39,6322100,{"date":2014,"open":2015,"high":256,"low":2016,"close":2017,"change":1885,"percent_change":2018,"volume":2019,"transactions":9,"vwap":2017},"2025-11-21",72.87,71.714,73.72,-1.99,14913700,{"date":2021,"open":1937,"high":2022,"low":2023,"close":2024,"change":1512,"percent_change":2025,"volume":2026,"transactions":9,"vwap":2024},"2025-11-20",79.81,74.875,75.22,-3.48,16389200,{"date":2028,"open":2029,"high":2030,"low":2031,"close":2032,"change":2033,"percent_change":1363,"volume":2034,"transactions":9,"vwap":2032},"2025-11-19",79.43,80.535,77.099998,77.93,-2.97,9523600,{"date":2036,"open":2037,"high":2038,"low":2039,"close":2040,"change":629,"percent_change":1761,"volume":2041,"transactions":9,"vwap":2040},"2025-11-18",79.92,81.795,79.26,80.9,8225700,{"date":2043,"open":2044,"high":2045,"low":2046,"close":1963,"change":1691,"percent_change":1520,"volume":2047,"transactions":9,"vwap":1963},"2025-11-17",81.99,83.64,79.39,10049000,{"date":2049,"open":1741,"high":2050,"low":2051,"close":2052,"change":2053,"percent_change":2054,"volume":2055,"transactions":9,"vwap":2052},"2025-11-14",84.9,82.010002,82.15,-3.28,-3.84,8834900,{"date":2057,"open":2058,"high":2059,"low":2060,"close":2061,"change":2062,"percent_change":2063,"volume":2064,"transactions":9,"vwap":2061},"2025-11-13",89.26,90.18,85.27,85.43,-3.07,-3.47,8253600,{"date":2066,"open":2067,"high":2068,"low":2069,"close":2070,"change":2071,"percent_change":2072,"volume":2073,"transactions":9,"vwap":2070},"2025-11-12",91.345,91.465,87.86,88.5,-1.09,-1.22,5047600,{"date":2075,"open":2076,"high":2077,"low":2078,"close":2079,"change":2080,"percent_change":2062,"volume":2081,"transactions":9,"vwap":2079},"2025-11-11",91.099998,91.25,89.485,89.59,-2.84,2778300,{"date":2083,"open":2084,"high":2085,"low":2086,"close":2087,"change":2088,"percent_change":2089,"volume":2090,"transactions":9,"vwap":2087},"2025-11-10",92.61,92.705,91.24,92.43,1.99,2.2,4311500,{"date":2092,"open":2093,"high":2094,"low":2095,"close":2096,"change":2097,"percent_change":2098,"volume":2099,"transactions":9,"vwap":2096},"2025-11-07",87.33,90.56,86.63,90.44,2.49,2.83,6159600,{"date":2101,"open":2102,"high":2102,"low":2103,"close":2104,"change":2105,"percent_change":2080,"volume":2106,"transactions":9,"vwap":2104},"2025-11-06",89.73,87.42,87.95,-2.57,7285300,{"date":2108,"open":2109,"high":2110,"low":2111,"close":2112,"change":965,"percent_change":78,"volume":2113,"transactions":9,"vwap":2112},"2025-11-05",89.48,91.21,89.059998,90.52,4054700,{"date":2115,"open":2096,"high":2116,"low":2117,"close":2118,"change":975,"percent_change":2119,"volume":2120,"transactions":9,"vwap":2118},"2025-11-04",91.35,86.75,87.81,-5.47,13442700,{"date":2122,"open":2123,"high":2124,"low":2125,"close":2126,"change":848,"percent_change":641,"volume":2127,"transactions":9,"vwap":2126},"2025-11-03",93.74,94.3,91.78,92.89,7004200,{"date":2129,"open":2130,"high":2131,"low":2132,"close":2133,"change":2134,"percent_change":2135,"volume":2136,"transactions":9,"vwap":2133},"2025-10-31",95.77,96.82,94.66,95.69,2.95,3.18,4649100,{"date":2138,"open":2139,"high":2140,"low":2141,"close":2142,"change":1363,"percent_change":2143,"volume":2144,"transactions":9,"vwap":2142},"2025-10-30",94.5,94.62,92.6,92.74,-3.81,5909900,{"date":2146,"open":2147,"high":2148,"low":2149,"close":2150,"change":1634,"percent_change":2151,"volume":2152,"transactions":9,"vwap":2150},"2025-10-29",99.07,99.089996,95.23,96.41,-2.7,6876700,{"date":2154,"open":2155,"high":2156,"low":2157,"close":2148,"change":2158,"percent_change":2158,"volume":2159,"transactions":9,"vwap":2148},"2025-10-28",100.35,101.31,98.96,-1.18,4197700,{"date":2161,"open":2162,"high":2163,"low":2164,"close":2165,"change":2166,"percent_change":2167,"volume":2168,"transactions":9,"vwap":2165},"2025-10-27",100.4,101.010002,99.83,100.27,3.79,3.93,3303000,{"date":2170,"open":2171,"high":2172,"low":2173,"close":2174,"change":1839,"percent_change":149,"volume":2175,"transactions":9,"vwap":2174},"2025-10-24",97.040001,97.145,95.7,96.48,2600400,{"date":2177,"open":2178,"high":2179,"low":2180,"close":2181,"change":2182,"percent_change":2183,"volume":2184,"transactions":9,"vwap":2181},"2025-10-23",95.14,97.12,94.81,96.14,2.18,2.32,3932300,{"date":2186,"open":2187,"high":2188,"low":2189,"close":2190,"change":2191,"percent_change":2192,"volume":2193,"transactions":9,"vwap":2190},"2025-10-22",94.37,95.19,93.65,93.96,-3.59,-3.68,8689700,{"date":2195,"open":2196,"high":2197,"low":2198,"close":2199,"change":2200,"percent_change":2201,"volume":2202,"transactions":9,"vwap":2199},"2025-10-21",94.83,99.52,94.33,97.55,0.86,0.89,8047400,{"date":2204,"open":2205,"high":2206,"low":2207,"close":2208,"change":2209,"percent_change":2210,"volume":2211,"transactions":9,"vwap":2208},"2025-10-20",96.57,97.47,95.806,96.69,3.83,4.12,6603700,{"date":2213,"open":2214,"high":2123,"low":2215,"close":2216,"change":1106,"percent_change":2217,"volume":2218,"transactions":9,"vwap":2216},"2025-10-17",92.029999,91.089996,92.86,-1.6,11178600,{"date":2220,"open":2221,"high":2222,"low":2123,"close":2187,"change":1009,"percent_change":1473,"volume":2223,"transactions":9,"vwap":2187},"2025-10-16",96.92,97.24,10158600,{"date":2225,"open":2226,"high":2227,"low":2228,"close":2229,"change":2158,"percent_change":2230,"volume":2231,"transactions":9,"vwap":2229},"2025-10-15",97.28,97.96,96.019997,97.029999,-1.2,5542500,{"date":2233,"open":2234,"high":2235,"low":2236,"close":2237,"change":2080,"percent_change":974,"volume":2238,"transactions":9,"vwap":2237},"2025-10-14",96.6,99.12,95.82,98.21,8008200,{"date":2240,"open":2241,"high":2242,"low":2243,"close":2244,"change":1917,"percent_change":1771,"volume":2245,"transactions":9,"vwap":2244},"2025-10-13",99.8,101.17,99.27,101.050003,6961100,{"date":2247,"open":2248,"high":2249,"low":2250,"close":2251,"change":2252,"percent_change":2253,"volume":2254,"transactions":9,"vwap":2251},"2025-10-10",106.49,106.97,101.080002,101.73,-3.83,-3.63,9642800,{"date":2256,"open":2257,"high":2257,"low":2258,"close":2259,"change":2260,"percent_change":2261,"volume":2262,"transactions":9,"vwap":2259},"2025-10-09",107.75,104.38,105.56,-2.09,-1.94,4763700,{"date":2264,"open":2265,"high":2266,"low":2267,"close":2268,"change":2269,"percent_change":322,"volume":2270,"transactions":9,"vwap":2268},"2025-10-08",106.85,108.38,106.16,107.65,1.53,4940000,{"date":2272,"open":2273,"high":2274,"low":2275,"close":2276,"change":2277,"percent_change":2278,"volume":2279,"transactions":9,"vwap":2276},"2025-10-07",109.010002,109.019997,105.24,106.12,-3.32,-3.03,7840000,{"date":2281,"open":2282,"high":22,"low":2283,"close":2284,"change":2285,"percent_change":2286,"volume":2287,"transactions":9,"vwap":2284},"2025-10-06",109.040001,108.57,109.44,2.27,2.12,6395300,{"date":2289,"open":2290,"high":2291,"low":2292,"close":2293,"change":1940,"percent_change":469,"volume":2294,"transactions":9,"vwap":2293},"2025-10-03",105.37,108.266,104.75,107.17,6688400,{"date":2296,"open":2297,"high":2298,"low":2299,"close":2300,"change":2301,"percent_change":2302,"volume":2303,"transactions":9,"vwap":2300},"2025-10-02",104.080002,105.71,103.48,105.54,3.03,2.96,5267600,{"date":2305,"open":2306,"high":2307,"low":2308,"close":2309,"change":2310,"percent_change":965,"volume":2311,"transactions":9,"vwap":2309},"2025-10-01",101.8,103.25,101.61,102.51,2.7,4965800,{"date":2313,"open":2314,"high":2315,"low":2316,"close":2317,"change":1537,"percent_change":1537,"volume":2318,"transactions":9,"vwap":2317},"2025-09-30",98.91,99.99,98.45,99.81,2944300,{"date":2320,"open":2321,"high":2322,"low":2323,"close":2317,"change":2324,"percent_change":1971,"volume":2325,"transactions":9,"vwap":2317},"2025-09-29",97.91,99.89,97.79,4.6,4611900,{"date":2327,"open":2328,"high":2329,"low":2330,"close":2331,"change":238,"percent_change":354,"volume":2332,"transactions":9,"vwap":2331},"2025-09-26",95.22,96.22,94.77,95.21,4295800,{"date":2334,"open":2335,"high":2336,"low":2337,"close":2338,"change":2339,"percent_change":2340,"volume":2341,"transactions":9,"vwap":2338},"2025-09-25",97.365,97.444,94.645,95.38,-3.57,-3.61,5975100,{"date":2343,"open":2344,"high":2345,"low":2346,"close":2347,"change":2348,"percent_change":1286,"volume":2349,"transactions":9,"vwap":2347},"2025-09-24",98.64,99.47,98.43,98.95,1.58,2983300,{"date":2351,"open":2352,"high":2353,"low":2354,"close":2355,"change":2356,"percent_change":660,"volume":2357,"transactions":9,"vwap":2355},"2025-09-23",98.53,98.877,97.27,97.37,-0.44,2942700,{"date":2359,"open":2360,"high":2361,"low":2362,"close":2363,"change":2364,"percent_change":2365,"volume":2366,"transactions":9,"vwap":2363},"2025-09-22",98.56,99.010002,97.65,97.81,-2.62,-2.61,3165800,{"date":2368,"open":2369,"high":2370,"low":2371,"close":2372,"change":2373,"percent_change":2018,"volume":2374,"transactions":9,"vwap":2372},"2025-09-19",101.42,101.67,100.38,100.43,-2.04,2975500,{"date":2376,"open":2377,"high":2378,"low":2379,"close":2377,"change":2348,"percent_change":1681,"volume":2380,"transactions":9,"vwap":2377},"2025-09-18",102.47,102.95,102.089996,3321500,{"date":2382,"open":2383,"high":2384,"low":2385,"close":2386,"change":1238,"percent_change":1215,"volume":2387,"transactions":9,"vwap":2386},"2025-09-17",101.37,101.51,100.010002,100.89,4078800,{"date":2389,"open":2390,"high":2391,"low":2392,"close":2393,"change":1558,"percent_change":2394,"volume":2395,"transactions":9,"vwap":2393},"2025-09-16",100.7,102.080002,100.059998,101.93,1.32,3050600,{"date":2397,"open":2398,"high":2399,"low":2400,"close":2401,"change":1114,"percent_change":803,"volume":2402,"transactions":9,"vwap":2401},"2025-09-15",100.36,100.834,99.73,100.6,3180500,{"date":2404,"open":2155,"high":2405,"low":2406,"close":2407,"change":1162,"percent_change":1162,"volume":2408,"transactions":9,"vwap":2407},"2025-09-12",102.019997,100.2,101.99,2708100,{"date":2410,"open":2243,"high":2411,"low":2412,"close":2413,"change":2414,"percent_change":1270,"volume":2415,"transactions":9,"vwap":2413},"2025-09-11",100.14,99.21,99.91,0.8,2256000,{"date":2417,"open":2418,"high":2413,"low":2419,"close":2420,"change":1347,"percent_change":2421,"volume":2422,"transactions":9,"vwap":2420},"2025-09-10",99.2,98.71,99.11,2.03,4542400,{"date":2424,"open":2425,"high":2426,"low":2427,"close":2428,"change":1771,"percent_change":2429,"volume":2430,"transactions":9,"vwap":2428},"2025-09-09",98.48,98.59,96.56,97.14,-0.69,3237100,{"date":2432,"open":2433,"high":2426,"low":2434,"close":2363,"change":2435,"percent_change":2436,"volume":2437,"transactions":9,"vwap":2363},"2025-09-08",97.93,97.6,0.45,0.46,2816400,{"date":2439,"open":2440,"high":2441,"low":2442,"close":2443,"change":1681,"percent_change":2444,"volume":2445,"transactions":9,"vwap":2443},"2025-09-05",98.52,98.86,96.099998,97.36,1.64,3375800,{"date":2447,"open":2208,"high":2448,"low":2449,"close":2450,"change":2451,"percent_change":1362,"volume":2452,"transactions":9,"vwap":2450},"2025-09-04",96.77,95.35,95.79,-2.14,2782800,{"date":2454,"open":2455,"high":2456,"low":2457,"close":2433,"change":2458,"percent_change":2459,"volume":2460,"transactions":9,"vwap":2433},"2025-09-03",97.2,98.3,96.975,1.26,1.3,2639800,{"date":2462,"open":2463,"high":2464,"low":2465,"close":2466,"change":896,"percent_change":2467,"volume":2468,"transactions":9,"vwap":2466},"2025-09-02",95.44,97.59,95.12,96.67,2.42,4564200,{"date":2470,"open":2471,"high":2472,"low":2473,"close":2474,"change":2053,"percent_change":2475,"volume":2476,"transactions":9,"vwap":2474},"2025-08-29",96.42,96.464,94.17,94.39,-3.36,4689700,{"date":2478,"open":2479,"high":2480,"low":2362,"close":2481,"change":950,"percent_change":950,"volume":2482,"transactions":9,"vwap":2481},"2025-08-28",98.66,98.88,97.67,2391800,{"date":2484,"open":2428,"high":2485,"low":2486,"close":2487,"change":2200,"percent_change":2201,"volume":2488,"transactions":9,"vwap":2487},"2025-08-27",98.335,96.858,97.8,2962000,{"date":2490,"open":2491,"high":2171,"low":2492,"close":2493,"change":2494,"percent_change":139,"volume":2495,"transactions":9,"vwap":2493},"2025-08-26",95.87,95.43,96.94,0.31,3917100,{"date":2497,"open":2498,"high":2499,"low":2150,"close":2500,"change":2501,"percent_change":2502,"volume":2503,"transactions":9,"vwap":2500},"2025-08-25",97.41,98.585,96.63,-5.16,-5.07,4787900,{"date":2505,"open":2433,"high":2309,"low":2506,"close":2507,"change":2508,"percent_change":2509,"volume":2510,"transactions":9,"vwap":2507},"2025-08-22",97.615,101.79,4,4.09,6612700,{"date":2512,"open":2513,"high":2345,"low":2514,"close":2323,"change":1793,"percent_change":2515,"volume":2516,"transactions":9,"vwap":2323},"2025-08-21",98.85,97.61,-1.9,3282600,{"date":2518,"open":2519,"high":2241,"low":2520,"close":2521,"change":1612,"percent_change":650,"volume":2522,"transactions":9,"vwap":2521},"2025-08-20",98.87,97.947,99.68,3714500,{"date":2524,"open":2525,"high":2526,"low":2237,"close":2527,"change":2528,"percent_change":974,"volume":2529,"transactions":9,"vwap":2527},"2025-08-19",101.019997,101.099998,98.62,-2.85,4626200,{"date":2531,"open":2532,"high":2533,"low":2411,"close":2534,"change":688,"percent_change":2535,"volume":2536,"transactions":9,"vwap":2534},"2025-08-18",100.95,101.92,101.47,-0.55,2464000,{"date":2538,"open":2539,"high":2540,"low":2541,"close":2542,"change":2543,"percent_change":2544,"volume":2545,"transactions":9,"vwap":2542},"2025-08-15",103.44,103.477,101.94,102.029999,-0.94,-0.91,2843900,{"date":2547,"open":2548,"high":2549,"low":2550,"close":2551,"change":2552,"percent_change":2553,"volume":2554,"transactions":9,"vwap":2551},"2025-08-14",103.21,104.245,102.25,102.97,-4.3,-4.01,5801100,{"date":2556,"open":2557,"high":2558,"low":2559,"close":2560,"change":2561,"percent_change":2562,"volume":2563,"transactions":9,"vwap":2560},"2025-08-13",105.25,107.34,104.821,107.27,2.85,2.73,5045300,{"date":2565,"open":2566,"high":2567,"low":2568,"close":2569,"change":619,"percent_change":513,"volume":2570,"transactions":9,"vwap":2569},"2025-08-12",104,104.88,103.46,104.42,2912000,{"date":2572,"open":2573,"high":2574,"low":2299,"close":2575,"change":896,"percent_change":2576,"volume":2577,"transactions":9,"vwap":2575},"2025-08-11",104.28,105.435,103.88,2.24,3059300,{"date":2579,"open":2580,"high":2581,"low":2526,"close":2582,"change":2583,"percent_change":1215,"volume":2584,"transactions":9,"vwap":2582},"2025-08-08",101.96,102.46,101.6,-1.05,2438600,{"date":2586,"open":2587,"high":2588,"low":2589,"close":2590,"change":2421,"percent_change":2591,"volume":2592,"transactions":9,"vwap":2590},"2025-08-07",101.59,102.715,100.96,102.65,2.02,2818400,{"date":2594,"open":2595,"high":2596,"low":2597,"close":2598,"change":2599,"percent_change":2600,"volume":2601,"transactions":9,"vwap":2598},"2025-08-06",99.41,101.011002,99.029999,100.62,1.47,1.48,2846200,{"date":2603,"open":2604,"high":2605,"low":2606,"close":2607,"change":669,"percent_change":669,"volume":2608,"transactions":9,"vwap":2607},"2025-08-05",99.63,100.023003,98.222,99.15,2736500,{"date":2610,"open":2611,"high":2612,"low":2345,"close":2613,"change":795,"percent_change":2600,"volume":2614,"transactions":9,"vwap":2613},"2025-08-04",99.59,100.995,100.12,2472900,{"date":2616,"open":2617,"high":2589,"low":2618,"close":2479,"change":2619,"percent_change":2620,"volume":2621,"transactions":9,"vwap":2479},"2025-08-01",100.83,98.555,-3.18,-3.12,6280900,{"date":2623,"open":2624,"high":2625,"low":2306,"close":2626,"change":950,"percent_change":950,"volume":2627,"transactions":9,"vwap":2626},"2025-07-31",103.080002,103.77,101.84,3251800,{"date":2629,"open":2630,"high":2631,"low":2532,"close":2632,"change":1770,"percent_change":216,"volume":2633,"transactions":9,"vwap":2632},"2025-07-30",102.62,103.72,101.97,2855300,{"date":2635,"open":2636,"high":2637,"low":2632,"close":2638,"change":688,"percent_change":2639,"volume":2640,"transactions":9,"vwap":2638},"2025-07-29",103.86,103.91,102.5,-0.54,3197100,{"date":2642,"open":2643,"high":2644,"low":2645,"close":2646,"change":2647,"percent_change":650,"volume":2648,"transactions":9,"vwap":2646},"2025-07-28",103.49,104.040001,102.45,103.059998,1.09,3456100,{"date":2650,"open":2651,"high":2652,"low":2653,"close":2632,"change":1642,"percent_change":2654,"volume":2655,"transactions":9,"vwap":2632},"2025-07-25",101.49,102.22,100.37,-1.86,3996700,{"date":2657,"open":2658,"high":2258,"low":2659,"close":2660,"change":513,"percent_change":1423,"volume":2661,"transactions":9,"vwap":2660},"2025-07-24",103.69,102.85,103.9,3250800,{"date":2663,"open":2664,"high":2665,"low":2666,"close":2667,"change":709,"percent_change":567,"volume":2668,"transactions":9,"vwap":2667},"2025-07-23",103.12,103.67,102.37,103.38,3210300,{"date":2670,"open":2671,"high":2672,"low":2630,"close":2673,"change":896,"percent_change":2576,"volume":2674,"transactions":9,"vwap":2673},"2025-07-22",104.12,105.010002,104.16,3780700,{"date":2676,"open":2307,"high":2677,"low":2678,"close":2679,"change":2680,"percent_change":872,"volume":2681,"transactions":9,"vwap":2679},"2025-07-21",104.13,101.72,101.88,-0.59,3607700,{"date":2683,"open":2625,"high":2684,"low":2685,"close":2377,"change":2686,"percent_change":803,"volume":2687,"transactions":9,"vwap":2377},"2025-07-18",104.17,102.19,-1.41,4945700,{"date":2689,"open":2690,"high":2691,"low":2630,"close":2575,"change":355,"percent_change":659,"volume":2692,"transactions":9,"vwap":2575},"2025-07-17",102.96,104.715,3296400,{"date":2694,"open":2695,"high":2696,"low":2697,"close":2698,"change":2699,"percent_change":1430,"volume":2700,"transactions":9,"vwap":2698},"2025-07-16",103.73,104.765,103.15,104.14,2.5,4529200,{"date":2702,"open":2703,"high":2704,"low":2250,"close":2705,"change":2706,"percent_change":2707,"volume":2708,"transactions":9,"vwap":2705},"2025-07-15",102.82,103.52,101.64,-3.08,-2.94,4722100,{"date":2710,"open":2711,"high":2712,"low":2713,"close":2714,"change":730,"percent_change":2715,"volume":2716,"transactions":9,"vwap":2714},"2025-07-14",106.32,106.68,104.07,104.72,1.51,5084400,{"date":2718,"open":2719,"high":2720,"low":2721,"close":2722,"change":2210,"percent_change":2723,"volume":2724,"transactions":9,"vwap":2722},"2025-07-11",102.75,103.26,101.85,103.16,4.16,4991900,{"date":2726,"open":2727,"high":2728,"low":2174,"close":2729,"change":2730,"percent_change":1161,"volume":2731,"transactions":9,"vwap":2729},"2025-07-10",97.010002,99.51,99.040001,1.39,3284800,{"date":2733,"open":2734,"high":2735,"low":2736,"close":2362,"change":2737,"percent_change":2738,"volume":2739,"transactions":9,"vwap":2362},"2025-07-09",95.72,97.9,94.68,2.67,2.81,3157700,{"date":2741,"open":2742,"high":2743,"low":2124,"close":2744,"change":292,"percent_change":1294,"volume":2745,"transactions":9,"vwap":2744},"2025-07-08",95.059998,95.37,94.98,1810500,{"date":2747,"open":2132,"high":2748,"low":2749,"close":2198,"change":903,"percent_change":2750,"volume":2751,"transactions":9,"vwap":2198},"2025-07-07",94.88,93.79,-1.17,2051200,{"date":2753,"open":2754,"high":2755,"low":2756,"close":2757,"change":2758,"percent_change":1956,"volume":2759,"transactions":9,"vwap":2757},"2025-07-03",95.52,96.65,95.275,95.45,-0.37,1573500,{"date":2761,"open":2762,"high":2763,"low":2764,"close":2236,"change":2765,"percent_change":2766,"volume":2767,"transactions":9,"vwap":2236},"2025-07-02",93.89,95.91,93.73,3.87,4.21,4476400,{"date":2769,"open":2770,"high":2771,"low":2772,"close":2773,"change":2373,"percent_change":911,"volume":2774,"transactions":9,"vwap":2773},"2025-07-01",93.059998,93.55,91.92,91.95,2174100,{"date":2776,"open":2777,"high":2473,"low":2778,"close":2779,"change":2780,"percent_change":2781,"volume":2782,"transactions":9,"vwap":2779},"2025-06-30",94.13,93.135,93.99,0.71,0.76,2385500,{"date":2784,"open":2785,"high":2786,"low":2787,"close":2788,"change":1771,"percent_change":217,"volume":2789,"transactions":9,"vwap":2788},"2025-06-27",93.22,94.080002,92.91,93.28,2199900,{"date":2791,"open":2792,"high":2793,"low":2794,"close":2795,"change":354,"percent_change":2796,"volume":2797,"transactions":9,"vwap":2795},"2025-06-26",93.58,94.11,93.099998,93.95,-0.19,1529200,{"date":2799,"open":2800,"high":2139,"low":2788,"close":2777,"change":2801,"percent_change":1682,"volume":2802,"transactions":9,"vwap":2777},"2025-06-25",94.25,1.9,3389200,{"date":2804,"open":2805,"high":2806,"low":2807,"close":2808,"change":2286,"percent_change":2809,"volume":2810,"transactions":9,"vwap":2808},"2025-06-24",91.77,92.851,91.5,92.23,2.35,3008100,{"date":2812,"open":2813,"high":2814,"low":2815,"close":2816,"change":2817,"percent_change":2817,"volume":2818,"transactions":9,"vwap":2816},"2025-06-23",88.31,90.251,87.014999,90.11,0.03,3500300,{"date":2820,"open":2821,"high":2822,"low":2823,"close":2824,"change":2535,"percent_change":748,"volume":2825,"transactions":9,"vwap":2824},"2025-06-20",92.53,92.635,89.34,90.080002,2561600,{"date":2827,"open":2828,"high":2829,"low":2830,"close":2831,"change":2832,"percent_change":2833,"volume":2834,"transactions":9,"vwap":2831},"2025-06-18",90.76,91.99,90.36,90.63,-0.79,-0.86,2131300,{"date":2836,"open":2837,"high":2838,"low":2059,"close":2839,"change":2840,"percent_change":2841,"volume":2842,"transactions":9,"vwap":2839},"2025-06-17",92.24,92.35,91.42,-3.51,-3.7,3039800,{"date":2844,"open":2845,"high":2465,"low":2846,"close":2847,"change":2848,"percent_change":2849,"volume":2850,"transactions":9,"vwap":2847},"2025-06-16",93.13,92.96,94.93,3.14,3.42,2015000,{"date":2852,"open":2853,"high":2084,"low":2854,"close":2855,"change":344,"percent_change":1239,"volume":2856,"transactions":9,"vwap":2855},"2025-06-13",91.61,90.89,91.79,2567100,{"date":2858,"open":2859,"high":2736,"low":2860,"close":2861,"change":2862,"percent_change":2863,"volume":2864,"transactions":9,"vwap":2861},"2025-06-12",93.26,92.97,93.23,-1.76,-1.85,2106500,{"date":2866,"open":2491,"high":2867,"low":2868,"close":2869,"change":1917,"percent_change":217,"volume":2870,"transactions":9,"vwap":2869},"2025-06-11",96.435,94.65,94.99,1698100,{"date":2872,"open":2873,"high":2874,"low":2875,"close":2876,"change":1270,"percent_change":2877,"volume":2878,"transactions":9,"vwap":2876},"2025-06-10",95.83,96.4,94.57,95.67,0.85,1917400,{"date":2880,"open":2795,"high":2881,"low":2882,"close":2883,"change":2884,"percent_change":2885,"volume":2886,"transactions":9,"vwap":2883},"2025-06-09",95.017998,93.38,94.86,3.81,4.18,2901800,{"date":2888,"open":2889,"high":2890,"low":2891,"close":2892,"change":766,"percent_change":2809,"volume":2893,"transactions":9,"vwap":2892},"2025-06-06",90.77,92.12,90.715,91.050003,3127900,{"date":2895,"open":2896,"high":2897,"low":2898,"close":2899,"change":2900,"percent_change":2707,"volume":2901,"transactions":9,"vwap":2899},"2025-06-05",92.34,92.38,88.67,88.96,-2.69,3570200,{"date":2903,"open":2904,"high":2905,"low":2906,"close":2907,"change":873,"percent_change":2230,"volume":2908,"transactions":9,"vwap":2907},"2025-06-04",91.69,92.195,90.92,91.65,2110100,{"date":2910,"open":2911,"high":2912,"low":2913,"close":2914,"change":730,"percent_change":2915,"volume":2916,"transactions":9,"vwap":2914},"2025-06-03",92.089996,93.35,91.72,92.76,1.71,2702200,{"date":2918,"open":2919,"high":2920,"low":2921,"close":2922,"change":354,"percent_change":740,"volume":2923,"transactions":9,"vwap":2922},"2025-06-02",90.8,91.45,90.47,91.2,2504900,{"date":2925,"open":2926,"high":2927,"low":2096,"close":2928,"change":918,"percent_change":2929,"volume":2930,"transactions":9,"vwap":2928},"2025-05-30",92.2,92.55,91.38,-0.9,2980900,{"date":2932,"open":2933,"high":2934,"low":2935,"close":2936,"change":2158,"percent_change":2937,"volume":2938,"transactions":9,"vwap":2936},"2025-05-29",94.58,94.64,92.07,92.21,-1.26,3589600,{"date":2940,"open":2941,"high":2942,"low":2943,"close":2944,"change":1520,"percent_change":2151,"volume":2945,"transactions":9,"vwap":2944},"2025-05-28",95,95.248,93.34,93.39,3870700,{"date":2947,"open":2948,"high":2949,"low":2950,"close":2951,"change":42,"percent_change":2952,"volume":2953,"transactions":9,"vwap":2951},"2025-05-27",96.49,96.758,94.96,95.98,1.05,3573800,{"date":2955,"open":2956,"high":2181,"low":2957,"close":2744,"change":408,"percent_change":2451,"volume":2958,"transactions":9,"vwap":2744},"2025-05-23",94.94,94.36,3889100,{"date":2960,"open":2355,"high":2961,"low":2962,"close":2963,"change":1894,"percent_change":2285,"volume":2964,"transactions":9,"vwap":2963},"2025-05-22",97.83,96.495,97.059998,5123100,{"date":2966,"open":2846,"high":2967,"low":2968,"close":2969,"change":1762,"percent_change":1457,"volume":2970,"transactions":9,"vwap":2969},"2025-05-21",96.010002,92.69,94.91,6716400,{"date":2972,"open":2973,"high":2123,"low":2974,"close":2975,"change":2976,"percent_change":795,"volume":2977,"transactions":9,"vwap":2975},"2025-05-20",91.37,90.95,93.51,1.35,2331800,{"date":2979,"open":2980,"high":2808,"low":2981,"close":2982,"change":2983,"percent_change":941,"volume":2984,"transactions":9,"vwap":2982},"2025-05-19",89.57,89.41,92.16,1.28,2712000,{"date":2986,"open":2987,"high":2928,"low":2988,"close":2989,"change":1557,"percent_change":2877,"volume":2990,"transactions":9,"vwap":2989},"2025-05-16",90.4,90.26,90.88,2048000,{"date":2992,"open":2993,"high":2994,"low":2070,"close":2816,"change":739,"percent_change":555,"volume":2995,"transactions":9,"vwap":2816},"2025-05-15",89.53,90.965,2873600,{"date":2997,"open":2998,"high":2999,"low":3000,"close":3001,"change":3002,"percent_change":847,"volume":3003,"transactions":9,"vwap":3001},"2025-05-14",90.85,91.15,89.579,90.22,-1.35,1866300,{"date":3005,"open":3006,"high":3007,"low":3008,"close":3009,"change":1171,"percent_change":3010,"volume":3011,"transactions":9,"vwap":3009},"2025-05-13",90.61,91.74,89.78,91.57,2.99,2973000,{"date":3013,"open":3014,"high":3015,"low":3016,"close":3017,"change":3018,"percent_change":1498,"volume":3019,"transactions":9,"vwap":3017},"2025-05-12",90.96,91.32,87.94,88.91,-1.21,3575400,{"date":3021,"open":3022,"high":3023,"low":3024,"close":3025,"change":2444,"percent_change":1246,"volume":3026,"transactions":9,"vwap":3025},"2025-05-09",89.93,90.65,89.33,90.12,2135900,{"date":3028,"open":3029,"high":3030,"low":3031,"close":3032,"change":3033,"percent_change":3034,"volume":3035,"transactions":9,"vwap":3032},"2025-05-08",86.82,88.82,86.51,88.48,4.52,5.38,3232100,{"date":3037,"open":3038,"high":3039,"low":3040,"close":3041,"change":856,"percent_change":438,"volume":3042,"transactions":9,"vwap":3041},"2025-05-07",84.46,85.17,83.63,83.96,2068800,{"date":3044,"open":3045,"high":3046,"low":3047,"close":3048,"change":1550,"percent_change":1825,"volume":3049,"transactions":9,"vwap":3048},"2025-05-06",81.8,83.080002,81.44,82.92,1462200,{"date":3051,"open":3052,"high":1733,"low":3053,"close":3054,"change":3055,"percent_change":3056,"volume":3057,"transactions":9,"vwap":3054},"2025-05-05",82.23,81.68,82.37,-2.33,-2.75,2183000,{"date":3059,"open":3060,"high":3061,"low":3062,"close":3063,"change":3064,"percent_change":291,"volume":3065,"transactions":9,"vwap":3063},"2025-05-02",84.71,85.57,84.47,84.7,0.36,2438500,{"date":3067,"open":3068,"high":3069,"low":3070,"close":3071,"change":3072,"percent_change":3073,"volume":3074,"transactions":9,"vwap":3071},"2025-05-01",84.44,85.25,83.74,84.34,2.16,2.63,3181900,{"date":3076,"open":3077,"high":3078,"low":3079,"close":3080,"change":1105,"percent_change":1034,"volume":3081,"transactions":9,"vwap":3080},"2025-04-30",82.51,82.54,81.040001,82.18,2579400,{"date":3083,"open":3048,"high":3084,"low":3085,"close":3086,"change":587,"percent_change":757,"volume":3087,"transactions":9,"vwap":3086},"2025-04-29",83.41,82.56,83.24,1668200,{"date":3089,"open":3090,"high":3091,"low":3092,"close":3093,"change":1770,"percent_change":534,"volume":3094,"transactions":9,"vwap":3093},"2025-04-28",83.099998,83.18,81.595,82.77,2838100,{"date":3096,"open":1751,"high":3097,"low":3098,"close":3099,"change":469,"percent_change":3100,"volume":3101,"transactions":9,"vwap":3099},"2025-04-25",83.78,82.13,83.3,1.88,2731300,{"date":3103,"open":3104,"high":3105,"low":3106,"close":3107,"change":812,"percent_change":1042,"volume":3108,"transactions":9,"vwap":3107},"2025-04-24",80.99,81.826,80.85,81.76,2059100,{"date":3110,"open":3098,"high":3111,"low":3112,"close":3113,"change":1170,"percent_change":3114,"volume":3115,"transactions":9,"vwap":3113},"2025-04-23",82.71,80.28,81.66,2.22,3985500,{"date":176,"open":3117,"high":3118,"low":3119,"close":3120,"change":3121,"percent_change":1932,"volume":3122,"transactions":9,"vwap":3120},78.29,80.22,78.15,79.89,1.6,5459700]