[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BTCI":3,"homepage-market-summary":30,"stock-historical-BTCI":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"BTCI","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"NEOS Bitcoin High Income ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},25.4151,8.6208,"Monthly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},33.92,34.8,34.91,33.77,34.01,-0.09,-0.26,899016.656144,64.029999,26.52,661467.8229236176,19.7,491,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":45,"page_size":174,"total_pages":45,"summary":175,"data":181},365,1000,{"period_high":176,"period_low":26,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},65.97,556643,203174623.553828,-37.99,"2025-04-22",[182,185,194,205,215,226,237,247,258,268,278,289,300,311,322,333,344,355,365,376,386,396,405,415,424,434,445,455,464,473,481,492,502,513,523,533,543,553,563,574,585,594,603,611,620,631,641,649,659,669,678,688,699,709,720,727,737,748,758,767,773,779,787,792,799,808,815,821,830,838,846,853,859,868,874,882,891,899,906,914,920,926,933,942,951,960,968,976,984,992,1001,1010,1016,1024,1031,1038,1046,1054,1062,1068,1076,1084,1091,1100,1108,1115,1124,1132,1139,1147,1154,1160,1167,1175,1183,1190,1196,1204,1210,1214,1222,1229,1236,1244,1252,1260,1268,1274,1279,1286,1294,1298,1306,1313,1320,1327,1332,1338,1345,1351,1358,1363,1370,1377,1383,1389,1395,1402,1408,1415,1423,1432,1439,1446,1453,1460,1465,1471,1478,1485,1493,1499,1504,1511,1514,1521,1527,1535,1544,1553,1560,1567,1574,1583,1592,1601,1608,1615,1624,1631,1640,1648,1657,1665,1670,1677,1684,1691,1699,1707,1715,1720,1728,1736,1745,1754,1760,1767,1773,1781,1788,1796,1804,1810,1817,1825,1834,1842,1850,1857,1866,1874,1882,1889,1895,1904,1911,1918,1926,1933,1942,1949,1957,1965,1973,1979,1986,1994,2002,2011,2020,2028,2037,2044,2051,2059,2068,2077,2086,2093,2101,2110,2119,2126,2134,2140,2147,2154,2163,2172,2178,2186,2195,2202,2209,2218,2226,2234,2240,2248,2257,2265,2272,2278,2283,2290,2297,2302,2308,2314,2318,2325,2333,2339,2348,2355,2359,2365,2370,2379,2388,2394,2399,2407,2414,2421,2430,2438,2446,2453,2461,2467,2472,2477,2481,2490,2497,2502,2508,2514,2522,2528,2535,2543,2548,2554,2560,2567,2576,2582,2591,2598,2604,2611,2619,2623,2631,2637,2643,2650,2658,2664,2671,2677,2684,2691,2698,2704,2712,2718,2723,2730,2736,2743,2751,2757,2763,2770,2774,2781,2786,2791,2796,2801,2809,2815,2819,2825,2829,2834,2840,2847,2851,2860,2866,2874,2880,2886,2895,2901,2908,2914,2919,2924,2931],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},6845,34.3385,{"date":186,"open":187,"high":188,"low":187,"close":21,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",33.58,34.2,0.26,0.77,493063.739779,4901,33.903,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",34.22,34.3856,33.6255,33.75,0.01,0.03,475747.1303,4415,33.9396,{"date":206,"open":17,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",34.02,33.48,33.74,0.09,0.27,358208.393447,4065,33.713,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",33.76,33.945,33.35,33.65,-0.22,-0.65,549354.844354,5490,33.6847,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-25",33.79,33.9099,33.5332,33.87,-0.06,-0.18,1054900.0944,5885,33.8428,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":112,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-24",33.71,34.08,33.6201,33.93,-0.03,351762.004369,4368,33.8559,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-23",34.3,34.38,33.5901,33.94,-0.5,-1.45,557513.897916,6013,33.9368,{"date":259,"open":260,"high":261,"low":188,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-22",34.34,34.5899,34.44,-0.08,-0.23,782568.45149,6629,34.4498,{"date":269,"open":270,"high":271,"low":242,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-21",33.97,34.6,34.52,1.71,5.21,1299398.961469,11354,34.2332,{"date":279,"open":280,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-18",31.73,32.86,31.68,32.81,1.73,5.57,1011560.026077,6882,32.5131,{"date":290,"open":291,"high":292,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-17",31.05,31.26,30.82,31.08,0.23,0.75,520791.031766,4045,31.0838,{"date":301,"open":302,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-16",30.76,31.0199,30.4716,30.85,-0.76,-2.4,510945.821851,5426,30.7005,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-15",31.92,32,31.1191,31.61,-1.09,-3.33,1018646.101656,8647,31.6152,{"date":323,"open":324,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-14",32.26,32.8,32.215,32.7,0.57,1.77,748403.844337,5910,32.5814,{"date":334,"open":335,"high":336,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-11",32.11,32.93,31.84,32.13,0.17,0.53,695155.22212,5738,32.2601,{"date":345,"open":346,"high":347,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-10",31.88,32.0699,31.77,31.96,-0.39,-1.21,421260.100409,5299,31.9094,{"date":356,"open":357,"high":357,"low":358,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-09",32.83,32.28,32.35,-0.035,-0.11,421289.625155,4149,32.4997,{"date":366,"open":367,"high":368,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-08",32.34,32.56,32.0565,32.385,-0.495,-1.51,595959.347681,6730,32.3577,{"date":377,"open":378,"high":379,"low":380,"close":379,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-04",32.73,32.88,32.435,-0.62,-1.85,652773.214559,6539,32.7219,{"date":387,"open":388,"high":389,"low":390,"close":389,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-03",32.49,33.5,32.4295,1.57,4.92,635770.658377,6107,33.0517,{"date":397,"open":337,"high":398,"low":399,"close":400,"change":401,"percent_change":221,"volume":402,"transactions":403,"vwap":404},"2026-09-02",32.05,31.72,31.93,-0.07,348518.155344,4076,31.9048,{"date":406,"open":407,"high":408,"low":409,"close":314,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-09-01",32.24,32.3532,31.67,-0.59,-1.81,453798.84008,5667,32.063,{"date":416,"open":417,"high":418,"low":358,"close":419,"change":420,"percent_change":89,"volume":421,"transactions":422,"vwap":423},"2026-08-31",32.33,32.67,32.59,0.33,543518.113036,5261,32.5078,{"date":425,"open":426,"high":427,"low":428,"close":324,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-28",32.6,32.84,32.06,-0.56,-1.71,619300.974693,6056,32.4327,{"date":435,"open":436,"high":437,"low":438,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-27",32.65,33.09,32.5702,32.82,0.39,1.2,437373.590793,4818,32.8973,{"date":446,"open":359,"high":447,"low":448,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-26",32.4999,32.21,32.43,-0.1,-0.31,319604.219025,3620,32.374,{"date":456,"open":457,"high":458,"low":459,"close":460,"change":200,"percent_change":201,"volume":461,"transactions":462,"vwap":463},"2026-08-25",32.51,32.72,32.32,32.53,532290.474097,5378,32.5798,{"date":465,"open":419,"high":427,"low":466,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-24",32.22,32.52,0.52,1.62,939629.163835,8663,32.5773,{"date":474,"open":314,"high":407,"low":475,"close":314,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-21",31.78,1.22,3.96,1070220.359051,9534,32.0492,{"date":482,"open":483,"high":484,"low":485,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-20",30.5,30.8455,30.26,30.78,1.31,4.45,841387.944216,6649,30.5643,{"date":493,"open":494,"high":495,"low":496,"close":497,"change":159,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-19",28.26,29.84,28.155,29.47,2.58,883320.430192,6520,29.1042,{"date":503,"open":504,"high":505,"low":506,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-18",28.5,28.86,28.49,28.73,0.12,0.42,464722.411401,4427,28.7164,{"date":514,"open":515,"high":516,"low":515,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-17",28.23,28.72,28.61,0.54,1.92,531685.523664,5479,28.5052,{"date":524,"open":525,"high":526,"low":527,"close":528,"change":529,"percent_change":253,"volume":530,"transactions":531,"vwap":532},"2026-08-14",28,28.165,27.885,28.07,-0.14,619840.158604,7923,27.9909,{"date":534,"open":535,"high":536,"low":537,"close":538,"change":201,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-13",28.25,28.45,27.9999,28.21,0.11,521709.964896,5983,28.2387,{"date":544,"open":545,"high":546,"low":547,"close":548,"change":263,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-12",28.42,28.44,28.1601,28.18,-0.28,495584.089401,7280,28.2552,{"date":554,"open":555,"high":556,"low":557,"close":494,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-11",28.48,28.52,28.13,-0.2,-0.7,306264.933859,5047,28.3108,{"date":564,"open":565,"high":566,"low":567,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-10",28.79,28.83,28.3347,28.46,-0.355,-1.23,445928.699039,6834,28.5437,{"date":575,"open":576,"high":577,"low":578,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-07",28.9,28.94,28.62,28.815,0.205,0.72,382470.483433,6066,28.7885,{"date":586,"open":587,"high":588,"low":589,"close":517,"change":450,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-06",28.51,28.78,28.465,-0.35,252917.843106,4300,28.6125,{"date":595,"open":596,"high":597,"low":598,"close":599,"change":508,"percent_change":509,"volume":600,"transactions":601,"vwap":602},"2026-08-05",28.47,28.76,28.33,28.71,279224.340284,5096,28.6117,{"date":604,"open":605,"high":606,"low":535,"close":606,"change":295,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-08-04",28.3,28.59,0.81,325197.654068,4894,28.4324,{"date":612,"open":613,"high":614,"low":613,"close":615,"change":147,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-08-03",27.81,28.41,28.36,1.36,385503.098615,5504,28.1613,{"date":621,"open":622,"high":623,"low":624,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-07-31",28.31,28.3233,27.78,27.98,-0.685,-2.39,516289.671666,8048,27.9958,{"date":632,"open":633,"high":588,"low":634,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-30",28.66,28.57,28.665,0.445,1.58,303094.532163,3190,28.6413,{"date":642,"open":536,"high":606,"low":643,"close":644,"change":645,"percent_change":529,"volume":646,"transactions":647,"vwap":648},"2026-07-29",28.15,28.22,-0.04,365492.405912,3674,28.3295,{"date":650,"open":651,"high":652,"low":653,"close":494,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-28",28.16,28.37,27.91,-0.41,-1.43,318946.027198,4726,28.1631,{"date":660,"open":661,"high":662,"low":596,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-27",28.74,28.95,28.67,0.28,0.99,425597.690923,6015,28.69,{"date":670,"open":671,"high":596,"low":672,"close":671,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-24",28.39,28.1944,-0.17,-0.6,554117.682117,6386,28.3416,{"date":679,"open":680,"high":599,"low":681,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-23",28.64,28.53,28.56,-0.36,-1.24,455625.172085,5202,28.6057,{"date":689,"open":690,"high":691,"low":692,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-22",28.87,29.09,28.84,28.92,-0.86,-2.89,395516.342213,4055,28.9465,{"date":700,"open":701,"high":702,"low":703,"close":704,"change":122,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-21",29.8,29.96,29.65,29.78,0.85,543797.532042,4868,29.8048,{"date":710,"open":711,"high":712,"low":713,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":718,"vwap":719},"2026-07-20",29.12,29.55,28.99,29.53,0.58,2,485202.641924,4743,29.2995,{"date":721,"open":722,"high":723,"low":615,"close":662,"change":263,"percent_change":549,"volume":724,"transactions":725,"vwap":726},"2026-07-17",28.55,29.04,470048.794801,4990,28.7099,{"date":728,"open":729,"high":730,"low":731,"close":732,"change":558,"percent_change":733,"volume":734,"transactions":735,"vwap":736},"2026-07-16",28.945,29.2099,28.91,29.03,-0.68,450289.013745,4366,29.0321,{"date":738,"open":739,"high":740,"low":741,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":746,"vwap":747},"2026-07-15",29.35,29.45,29.16,29.23,0.1,0.34,494872.347638,4772,29.3136,{"date":749,"open":566,"high":750,"low":751,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":756,"vwap":757},"2026-07-14",29.2192,28.715,29.13,0.87,3.08,428119.119046,3864,29.0169,{"date":759,"open":760,"high":555,"low":761,"close":494,"change":762,"percent_change":763,"volume":764,"transactions":765,"vwap":766},"2026-07-13",28.34,28.0601,-0.595,-2.06,503213.947967,5860,28.2566,{"date":768,"open":690,"high":752,"low":769,"close":770,"change":771,"percent_change":45,"volume":772,"transactions":9,"vwap":770},"2026-07-10",28.764,28.855,0.285,371800,{"date":774,"open":615,"high":775,"low":776,"close":634,"change":777,"percent_change":487,"volume":778,"transactions":9,"vwap":634},"2026-07-09",28.65,28.285,0.37,349600,{"date":780,"open":781,"high":782,"low":653,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-07-08",28.09,28.236,28.2,-0.53,-1.84,494200,{"date":788,"open":545,"high":789,"low":605,"close":507,"change":790,"percent_change":339,"volume":791,"transactions":9,"vwap":507},"2026-07-07",28.889,0.05,411400,{"date":793,"open":794,"high":597,"low":795,"close":796,"change":132,"percent_change":797,"volume":798,"transactions":9,"vwap":796},"2026-07-06",27.92,27.79,28.68,2.8,634500,{"date":800,"open":801,"high":802,"low":803,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-07-02",27.93,28.1,27.705,27.9,0.65,2.39,390500,{"date":809,"open":810,"high":811,"low":810,"close":812,"change":440,"percent_change":813,"volume":814,"transactions":9,"vwap":812},"2026-07-01",26.71,27.435,27.25,1.45,432800,{"date":816,"open":810,"high":817,"low":26,"close":818,"change":559,"percent_change":819,"volume":820,"transactions":9,"vwap":818},"2026-06-30",26.98,26.86,-2.54,655300,{"date":822,"open":823,"high":824,"low":825,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-06-29",27.29,27.64,26.89,27.56,0.295,1.08,468900,{"date":831,"open":818,"high":832,"low":833,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-06-26",27.605,26.832,27.265,0.255,0.94,526000,{"date":839,"open":840,"high":841,"low":26,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-06-25",27.84,27.89,27.01,-0.24,-0.88,651500,{"date":847,"open":515,"high":848,"low":849,"close":812,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":812},"2026-06-24",28.309,26.96,-1.17,-4.12,920000,{"date":854,"open":855,"high":633,"low":535,"close":545,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":545},"2026-06-23",28.32,-0.95,-3.23,1175400,{"date":860,"open":861,"high":862,"low":863,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-06-22",29.64,29.88,29.29,29.37,0.7,2.44,761400,{"date":869,"open":870,"high":739,"low":871,"close":663,"change":733,"percent_change":872,"volume":873,"transactions":9,"vwap":663},"2026-06-18",29.28,28.4,-2.32,850000,{"date":875,"open":876,"high":877,"low":878,"close":739,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":739},"2026-06-17",29.66,30.25,29.21,-0.58,-1.94,834600,{"date":883,"open":884,"high":885,"low":886,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-06-16",30.1,30.24,29.785,29.93,-1.07,-3.45,579700,{"date":892,"open":893,"high":894,"low":895,"close":896,"change":897,"percent_change":488,"volume":898,"transactions":9,"vwap":896},"2026-06-15",31.15,31.35,30.868,31,1.32,1309400,{"date":900,"open":712,"high":901,"low":864,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-06-12",30.02,29.68,0.02,0.07,670000,{"date":907,"open":908,"high":909,"low":910,"close":876,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":876},"2026-06-11",29.25,29.79,29.040001,0.82,2.84,546700,{"date":915,"open":663,"high":916,"low":663,"close":692,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":692},"2026-06-10",29.24,-0.13,-0.45,628000,{"date":921,"open":922,"high":916,"low":598,"close":923,"change":429,"percent_change":924,"volume":925,"transactions":9,"vwap":923},"2026-06-09",29.08,28.97,-1.9,900700,{"date":927,"open":928,"high":929,"low":497,"close":714,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":714},"2026-06-08",29.61,29.91,1.42,5.05,896300,{"date":934,"open":935,"high":936,"low":937,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-06-05",29.01,29.059999,27.57,28.11,-1.47,-4.97,1594800,{"date":943,"open":944,"high":945,"low":946,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-06-04",29.54,30.01,29.31,29.58,-0.81,-2.67,984100,{"date":952,"open":953,"high":954,"low":955,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-06-03",30.94,31.16,30.325,30.39,-0.8,-2.56,937400,{"date":961,"open":962,"high":963,"low":305,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-06-02",32.080002,32.099998,31.19,-1.89,-5.71,1852000,{"date":969,"open":970,"high":971,"low":436,"close":972,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":972},"2026-06-01",33.21,33.3,33.080002,-0.75,-2.22,994900,{"date":977,"open":978,"high":979,"low":980,"close":981,"change":904,"percent_change":982,"volume":983,"transactions":9,"vwap":981},"2026-05-29",33.7,34.175,33.38,33.83,0.21,634100,{"date":985,"open":986,"high":987,"low":988,"close":217,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":217},"2026-05-28",33.8,33.91,33.45,-0.72,-2.09,1050800,{"date":993,"open":994,"high":995,"low":996,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-05-27",34.595,34.73,34.35,34.48,-0.44,-1.26,736000,{"date":1002,"open":1003,"high":1004,"low":1005,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-05-26",35.24,35.84,34.86,34.92,-0.12,-0.34,1154800,{"date":1011,"open":1012,"high":1012,"low":1005,"close":1013,"change":1014,"percent_change":382,"volume":1015,"transactions":9,"vwap":1013},"2026-05-22",35.59,35.040001,-0.66,1080700,{"date":1017,"open":1018,"high":1019,"low":1020,"close":1021,"change":1022,"percent_change":232,"volume":1023,"transactions":9,"vwap":1021},"2026-05-21",35.51,35.815,35.25,35.7,-0.02,597400,{"date":1025,"open":1026,"high":1027,"low":1028,"close":1027,"change":998,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1027},"2026-05-20",35.5,35.72,35.325,-1.22,654100,{"date":1032,"open":1033,"high":1034,"low":1035,"close":1036,"change":210,"percent_change":122,"volume":1037,"transactions":9,"vwap":1036},"2026-05-19",36,36.22,35.78,36.16,693100,{"date":1039,"open":1040,"high":1040,"low":1041,"close":1042,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1042},"2026-05-18",36.31,35.76,36.07,-0.96,-2.59,1418900,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1051,"change":989,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1051},"2026-05-15",37.25,37.26,36.74,37.029999,-1.91,736900,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1059,"change":137,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1059},"2026-05-14",37.09,37.97,37.02,37.75,1.78,640400,{"date":1063,"open":1049,"high":1064,"low":1065,"close":1056,"change":918,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1056},"2026-05-13",37.29,36.77,-1.2,649300,{"date":1069,"open":1070,"high":1071,"low":1072,"close":1073,"change":998,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1073},"2026-05-12",37.47,37.55,37.16,37.54,-1.16,725200,{"date":1077,"open":1078,"high":1079,"low":1080,"close":1081,"change":865,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1081},"2026-05-11",37.59,38,37.4,37.98,1.88,853100,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1089,"change":743,"percent_change":211,"volume":1090,"transactions":9,"vwap":1089},"2026-05-08",37,37.34,36.95,37.28,705900,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1096,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1096},"2026-05-07",37.52,37.58,36.96,37.18,-0.505,-1.34,845700,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1105,"change":1106,"percent_change":645,"volume":1107,"transactions":9,"vwap":1105},"2026-05-06",37.82,37.9,37.545,37.685,-0.015,752200,{"date":1109,"open":1078,"high":1110,"low":1111,"close":1112,"change":715,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1112},"2026-05-05",37.74,37.39,37.7,1.56,935100,{"date":1116,"open":1117,"high":1118,"low":1119,"close":1120,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1120},"2026-05-04",36.7,37.295,36.525,37.12,0.69,1.89,978300,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1129,"change":581,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1129},"2026-05-01",36.36,36.65,36.29,36.43,2.02,775000,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1137,"change":295,"percent_change":805,"volume":1138,"transactions":9,"vwap":1137},"2026-04-30",35.6,35.89,35.58,35.71,441800,{"date":1140,"open":1141,"high":1142,"low":1143,"close":1144,"change":917,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1144},"2026-04-29",35.81,35.87,35.175,35.48,-0.37,473700,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1152,"change":233,"percent_change":253,"volume":1153,"transactions":9,"vwap":1152},"2026-04-28",35.63,35.721,35.37,35.61,603800,{"date":1155,"open":1156,"high":1034,"low":1157,"close":1158,"change":529,"percent_change":350,"volume":1159,"transactions":9,"vwap":1158},"2026-04-27",36.099998,35.645,35.79,1174400,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1165,"change":243,"percent_change":263,"volume":1166,"transactions":9,"vwap":1165},"2026-04-24",36.029999,36.19,35.88,35.93,620500,{"date":1168,"open":1169,"high":1170,"low":1171,"close":1172,"change":1173,"percent_change":957,"volume":1174,"transactions":9,"vwap":1172},"2026-04-23",35.86,36.23,35.665,35.96,-0.29,614600,{"date":1176,"open":1177,"high":1178,"low":1156,"close":1179,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1179},"2026-04-22",36.24,36.445,36.25,0.31,0.86,655400,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1188,"change":998,"percent_change":351,"volume":1189,"transactions":9,"vwap":1188},"2026-04-21",36.3,36.35,35.8,35.94,1032600,{"date":1191,"open":1192,"high":1193,"low":1137,"close":1193,"change":233,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1193},"2026-04-20",35.9,36.38,-0.49,964000,{"date":1197,"open":1198,"high":1199,"low":1200,"close":1201,"change":38,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1201},"2026-04-17",36.26,36.82,36.135,36.56,2.04,753200,{"date":1205,"open":1035,"high":1142,"low":1206,"close":1207,"change":1208,"percent_change":529,"volume":1209,"transactions":9,"vwap":1207},"2026-04-16",35.07,35.83,-0.05,693500,{"date":1211,"open":1134,"high":1164,"low":1212,"close":1164,"change":1180,"percent_change":753,"volume":1213,"transactions":9,"vwap":1164},"2026-04-15",35.21,513400,{"date":1215,"open":1134,"high":1216,"low":1217,"close":1218,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1218},"2026-04-14",36.080002,35.3,35.57,0.41,1.17,739000,{"date":1223,"open":1224,"high":1225,"low":188,"close":1226,"change":1227,"percent_change":539,"volume":1228,"transactions":9,"vwap":1226},"2026-04-13",34.39,35.18,35.16,0.04,618300,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1232,"change":1234,"percent_change":616,"volume":1235,"transactions":9,"vwap":1232},"2026-04-10",34.67,35.12,34.56,0.47,445300,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1241,"change":147,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1241},"2026-04-09",34.33,34.78,33.99,34.65,1.11,527800,{"date":1245,"open":1246,"high":1246,"low":1247,"close":1248,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1248},"2026-04-08",34.76,34.0099983,34.27,0.98,2.94,644900,{"date":1253,"open":1254,"high":1255,"low":1256,"close":1257,"change":1258,"percent_change":957,"volume":1259,"transactions":9,"vwap":1257},"2026-04-07",33.099998,33.34,32.76,33.29,-0.27,442500,{"date":1261,"open":1262,"high":1263,"low":1264,"close":1265,"change":102,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1265},"2026-04-06",33.47,33.813,33.36,33.56,3.1,360600,{"date":1269,"open":314,"high":368,"low":1270,"close":1271,"change":23,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1271},"2026-04-02",31.85,32.55,-0.79,466000,{"date":1275,"open":1276,"high":1277,"low":458,"close":283,"change":201,"percent_change":210,"volume":1278,"transactions":9,"vwap":283},"2026-04-01",33.040001,33.222,387400,{"date":1280,"open":1281,"high":1282,"low":1283,"close":1284,"change":805,"percent_change":1130,"volume":1285,"transactions":9,"vwap":1284},"2026-03-31",32.29,32.94,32.12,32.78,406900,{"date":1287,"open":1288,"high":1289,"low":1290,"close":338,"change":1291,"percent_change":1292,"volume":1293,"transactions":9,"vwap":338},"2026-03-30",32.64,32.77,32.0099983,0.29,0.91,350900,{"date":1295,"open":466,"high":466,"low":282,"close":337,"change":317,"percent_change":1296,"volume":1297,"transactions":9,"vwap":337},"2026-03-27",-3.31,586400,{"date":1299,"open":1300,"high":1301,"low":1302,"close":336,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":336},"2026-03-26",33.22,33.385,32.75,-0.84,-2.49,343300,{"date":1307,"open":1240,"high":1308,"low":1309,"close":20,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":20},"2026-03-25",34.225,33.69,0.55,1.66,395900,{"date":1314,"open":1315,"high":239,"low":1316,"close":1300,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1300},"2026-03-24",33.6,33.0099983,-0.43,-1.28,345900,{"date":1321,"open":1322,"high":1323,"low":988,"close":220,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":220},"2026-03-23",33.68,34.080002,0.2,0.6,646100,{"date":1328,"open":1329,"high":1315,"low":1330,"close":988,"change":112,"percent_change":243,"volume":1331,"transactions":9,"vwap":988},"2026-03-20",33.57,33.13,593200,{"date":1333,"open":1330,"high":1334,"low":1335,"close":1336,"change":1173,"percent_change":694,"volume":1337,"transactions":9,"vwap":1336},"2026-03-19",33.55,32.87,33.46,537200,{"date":1339,"open":260,"high":1340,"low":1341,"close":199,"change":1342,"percent_change":1343,"volume":1344,"transactions":9,"vwap":199},"2026-03-18",34.37,33.665,-2.08,-5.81,757300,{"date":1346,"open":1347,"high":1192,"low":1348,"close":1207,"change":420,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1207},"2026-03-17",35.47,35.355,0.93,852000,{"date":1352,"open":1353,"high":1354,"low":1355,"close":1026,"change":665,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1026},"2026-03-16",35.42,35.679,35.17,2.87,819500,{"date":1359,"open":1360,"high":1026,"low":996,"close":1361,"change":664,"percent_change":911,"volume":1362,"transactions":9,"vwap":1361},"2026-03-13",35.19,34.51,712900,{"date":1364,"open":1365,"high":1366,"low":1367,"close":1368,"change":263,"percent_change":264,"volume":1369,"transactions":9,"vwap":1368},"2026-03-12",34.09,34.24,33.735,34.23,449600,{"date":1371,"open":1372,"high":1373,"low":1374,"close":1375,"change":1180,"percent_change":1292,"volume":1376,"transactions":9,"vwap":1375},"2026-03-11",34.12,34.458,33.895,34.31,499500,{"date":1378,"open":260,"high":1379,"low":1380,"close":1381,"change":744,"percent_change":102,"volume":1382,"transactions":9,"vwap":1381},"2026-03-10",34.66,33.78,34,568600,{"date":1384,"open":980,"high":20,"low":1385,"close":1386,"change":1387,"percent_change":813,"volume":1388,"transactions":9,"vwap":1386},"2026-03-09",33.33,33.66,0.48,462700,{"date":1390,"open":1391,"high":1391,"low":1276,"close":1392,"change":1029,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1392},"2026-03-06",33.61,33.18,-3.55,638400,{"date":1396,"open":1246,"high":19,"low":1397,"close":1398,"change":1399,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1398},"2026-03-05",34.134,34.4,-0.63,-1.8,481400,{"date":1403,"open":1233,"high":1404,"low":1224,"close":1405,"change":1060,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1405},"2026-03-04",35.33,35.029999,5.35,596200,{"date":1409,"open":357,"high":1410,"low":1411,"close":1412,"change":1145,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1412},"2026-03-03",33.496,32.39,33.25,-1.1,457100,{"date":1416,"open":1417,"high":242,"low":1418,"close":1419,"change":1420,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1419},"2026-03-02",32.14,32.083,33.62,1.35,4.18,461100,{"date":1424,"open":1425,"high":1426,"low":1427,"close":1428,"change":1429,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1428},"2026-02-27",32.54,32.62,32.040001,32.27,-0.92,-2.77,348200,{"date":1433,"open":1434,"high":220,"low":1435,"close":1436,"change":1303,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1436},"2026-02-26",33.59,32.71,33.19,-2.47,327800,{"date":1440,"open":1256,"high":1441,"low":1271,"close":1442,"change":1443,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1442},"2026-02-25",34.19,34.029999,2.31,7.28,431900,{"date":1447,"open":1448,"high":1449,"low":1450,"close":399,"change":790,"percent_change":1451,"volume":1452,"transactions":9,"vwap":399},"2026-02-24",31.02,31.849,30.89,0.16,436500,{"date":1454,"open":1455,"high":1426,"low":1456,"close":409,"change":1457,"percent_change":1458,"volume":1459,"transactions":9,"vwap":409},"2026-02-23",32.58,31.4,-1.7,-5.09,698600,{"date":1461,"open":1316,"high":1462,"low":1302,"close":1463,"change":420,"percent_change":45,"volume":1464,"transactions":9,"vwap":1463},"2026-02-20",33.438,33.37,417400,{"date":1466,"open":1467,"high":1276,"low":1468,"close":1276,"change":52,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1276},"2026-02-19",32.47,32.25,1.51,557200,{"date":1472,"open":1473,"high":1315,"low":1474,"close":1271,"change":1475,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1271},"2026-02-18",33.02,32.4,-1.59,-4.66,639900,{"date":1479,"open":1480,"high":1480,"low":1481,"close":1482,"change":253,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1482},"2026-02-17",34.42,33.485,34.14,-1.44,655100,{"date":1486,"open":1487,"high":1488,"low":1489,"close":1490,"change":329,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1490},"2026-02-13",33.85,34.9,33.64,34.64,5.38,509200,{"date":1494,"open":1495,"high":1496,"low":1302,"close":1335,"change":888,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1335},"2026-02-12",34.15,34.378,-3.15,533500,{"date":1500,"open":1501,"high":1238,"low":1254,"close":252,"change":381,"percent_change":1502,"volume":1503,"transactions":9,"vwap":252},"2026-02-11",34.26,-1.79,645600,{"date":1505,"open":18,"high":1506,"low":1507,"close":1233,"change":1508,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1233},"2026-02-10",35.14,34.13,-1.02,-2.87,420600,{"date":1512,"open":271,"high":1021,"low":1224,"close":1136,"change":142,"percent_change":1292,"volume":1513,"transactions":9,"vwap":1136},"2026-02-09",789600,{"date":1515,"open":1329,"high":1516,"low":1329,"close":1517,"change":1518,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1517},"2026-02-06",35.85,35.26,3.26,10.19,1250900,{"date":1522,"open":1405,"high":1523,"low":1524,"close":314,"change":1476,"percent_change":1525,"volume":1526,"transactions":9,"vwap":314},"2026-02-05",35.455,31.315,-12.71,1938000,{"date":1528,"open":1529,"high":1530,"low":1216,"close":1531,"change":1532,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1531},"2026-02-04",37.48,37.71,36.66,-1.56,-4.08,838400,{"date":1536,"open":1537,"high":1538,"low":1539,"close":1540,"change":1541,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1540},"2026-02-03",39.14,39.2,36.46,38.22,-0.61,-1.57,1200800,{"date":1545,"open":1546,"high":1547,"low":1548,"close":1549,"change":1550,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1549},"2026-02-02",39.029999,39.52,38.75,38.83,-2.66,-6.41,1261600,{"date":1554,"open":1555,"high":1556,"low":1557,"close":1558,"change":1208,"percent_change":1007,"volume":1559,"transactions":9,"vwap":1558},"2026-01-30",41.11,41.849,40.55,41.49,861600,{"date":1561,"open":1562,"high":1562,"low":1563,"close":1564,"change":819,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1564},"2026-01-29",43.47,41.238,41.54,-5.76,1288800,{"date":1568,"open":1569,"high":1570,"low":1571,"close":1572,"change":1227,"percent_change":210,"volume":1573,"transactions":9,"vwap":1572},"2026-01-28",44.37,44.55,43.85,44.080002,443900,{"date":1575,"open":1576,"high":1577,"low":1578,"close":1579,"change":1580,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1579},"2026-01-27",43.48,44.09,43.11,44.040001,0.79,1.83,457600,{"date":1584,"open":1585,"high":1586,"low":1587,"close":1588,"change":1589,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1588},"2026-01-26",43.46,43.82,43.040001,43.25,-0.87,-1.97,899100,{"date":1593,"open":1594,"high":1595,"low":1596,"close":1597,"change":1598,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1597},"2026-01-23",44.2,44.84,43.687,44.12,0.08,0.18,634700,{"date":1602,"open":1603,"high":1604,"low":1605,"close":1579,"change":1317,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1579},"2026-01-22",44.19,44.28,43.64,-0.97,711400,{"date":1609,"open":1577,"high":1610,"low":1611,"close":1612,"change":1613,"percent_change":1542,"volume":1614,"transactions":9,"vwap":1612},"2026-01-21",44.49,43.09,44.47,-0.71,959700,{"date":1616,"open":1617,"high":1618,"low":1619,"close":1620,"change":1621,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1620},"2026-01-20",45.76,45.9,45,45.18,-2.26,-4.76,1607400,{"date":1625,"open":1626,"high":1627,"low":1628,"close":1629,"change":539,"percent_change":295,"volume":1630,"transactions":9,"vwap":1629},"2026-01-16",47.47,47.496,46.98,47.44,467600,{"date":1632,"open":1633,"high":1634,"low":1635,"close":1636,"change":1637,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1636},"2026-01-15",47.83,47.94,47.2,47.33,-0.9,-1.87,712600,{"date":1641,"open":1642,"high":1643,"low":1644,"close":1643,"change":1645,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1643},"2026-01-14",47.41,48.23,47.27,1.24,2.64,661600,{"date":1649,"open":1650,"high":1651,"low":1652,"close":1653,"change":1654,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1653},"2026-01-13",46.14,47.11,45.99,46.99,1.16,2.53,829800,{"date":1658,"open":1659,"high":1660,"low":1661,"close":1662,"change":1663,"percent_change":1645,"volume":1664,"transactions":9,"vwap":1662},"2026-01-12",45.38,46.084,45.25,45.83,0.56,908100,{"date":1666,"open":1667,"high":1618,"low":1619,"close":1668,"change":558,"percent_change":998,"volume":1669,"transactions":9,"vwap":1668},"2026-01-09",45.33,45.27,494700,{"date":1671,"open":1672,"high":1673,"low":1674,"close":1675,"change":903,"percent_change":1227,"volume":1676,"transactions":9,"vwap":1675},"2026-01-08",44.95,45.6,44.69,45.47,454400,{"date":1678,"open":1679,"high":1680,"low":1681,"close":1682,"change":879,"percent_change":999,"volume":1683,"transactions":9,"vwap":1682},"2026-01-07",45.575,45.87,45.29,45.45,473200,{"date":1685,"open":1686,"high":1686,"low":1687,"close":1688,"change":1613,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1688},"2026-01-06",46.88,45.5,46.029999,-1.52,590500,{"date":1692,"open":1693,"high":1694,"low":1618,"close":1695,"change":1696,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1695},"2026-01-05",46.18,46.895,46.74,1.84,4.1,826700,{"date":1700,"open":1701,"high":1702,"low":1703,"close":1704,"change":1705,"percent_change":716,"volume":1706,"transactions":9,"vwap":1704},"2026-01-02",44.48,45.405,44.325,44.9,0.88,583700,{"date":1708,"open":1709,"high":1710,"low":1711,"close":1712,"change":673,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1712},"2025-12-31",44.71,44.87,43.795,44.02,-0.38,641400,{"date":1716,"open":1594,"high":1717,"low":1718,"close":1603,"change":147,"percent_change":753,"volume":1719,"transactions":9,"vwap":1603},"2025-12-30",44.89,44.099998,532600,{"date":1721,"open":1722,"high":1723,"low":1724,"close":1725,"change":843,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1725},"2025-12-29",44.0099983,44.274,43.71,43.81,-0.54,704300,{"date":1729,"open":1730,"high":1731,"low":1732,"close":1733,"change":1451,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1733},"2025-12-26",44.56,44.62,43.49,44.049999,0.36,750300,{"date":1737,"open":1738,"high":1739,"low":1740,"close":1741,"change":1742,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1741},"2025-12-24",43.845,44,43.4,43.89,-1.14,-2.53,422100,{"date":1746,"open":1747,"high":1748,"low":1749,"close":1750,"change":1751,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1750},"2025-12-23",45.02,45.35,44.461,45.029999,-0.47,-1.03,643200,{"date":1755,"open":1756,"high":1757,"low":1758,"close":1687,"change":122,"percent_change":1310,"volume":1759,"transactions":9,"vwap":1687},"2025-12-22",46.12,46.315,45.14,656000,{"date":1761,"open":1762,"high":1617,"low":1763,"close":1661,"change":1764,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1661},"2025-12-19",45.049999,44.586,1.47,3.36,538300,{"date":1768,"open":1667,"high":1769,"low":1770,"close":1771,"change":590,"percent_change":1272,"volume":1772,"transactions":9,"vwap":1771},"2025-12-18",45.79,43.43,43.78,611400,{"date":1774,"open":1775,"high":1776,"low":1571,"close":1777,"change":1778,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1777},"2025-12-17",45.060001,46.21,44.13,-0.89,-1.98,487500,{"date":1782,"open":1783,"high":1784,"low":1783,"close":1747,"change":1785,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1747},"2025-12-16",44.58,45.22,0.92,2.09,410100,{"date":1789,"open":1790,"high":1791,"low":1792,"close":1718,"change":1793,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1718},"2025-12-15",45.96,46.049,43.8,-2.1,-4.55,875100,{"date":1797,"open":1798,"high":1799,"low":1800,"close":1801,"change":1802,"percent_change":1532,"volume":1803,"transactions":9,"vwap":1801},"2025-12-12",47.029999,47.32,45.8,46.2,-0.73,464900,{"date":1805,"open":1806,"high":1807,"low":1808,"close":1807,"change":1008,"percent_change":989,"volume":1809,"transactions":9,"vwap":1807},"2025-12-11",46.09,46.93,45.75,466600,{"date":1811,"open":1812,"high":1813,"low":1814,"close":1644,"change":1007,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1644},"2025-12-10",46.97,47.92,46.675,-0.25,600500,{"date":1818,"open":1819,"high":1820,"low":1790,"close":1821,"change":1822,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1821},"2025-12-09",46.064999,47.93,47.39,1.14,2.46,791700,{"date":1826,"open":1827,"high":1828,"low":1829,"close":1830,"change":1831,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1830},"2025-12-08",46.42,46.6,45.74,46.25,0.64,1.4,922800,{"date":1835,"open":1836,"high":1837,"low":1762,"close":1838,"change":1839,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1838},"2025-12-05",46.16,46.498,45.61,-1.5,-3.18,557500,{"date":1843,"open":1844,"high":1845,"low":1846,"close":1651,"change":1847,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1651},"2025-12-04",47.23,47.289,46.28,-0.15,-0.32,380300,{"date":1851,"open":1852,"high":1853,"low":1828,"close":1854,"change":1349,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1854},"2025-12-03",47,47.36,47.26,2.01,453900,{"date":1858,"open":1859,"high":1860,"low":1861,"close":1862,"change":1863,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1862},"2025-12-02",45.17,46.79,45.055,46.33,2.51,5.73,707800,{"date":1867,"open":1868,"high":1869,"low":1870,"close":1586,"change":1871,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1586},"2025-12-01",44.25,44.291,43.080002,-2.37,-5.13,1064400,{"date":1875,"open":1876,"high":1877,"low":1878,"close":1879,"change":152,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1879},"2025-11-28",47.42,47.5,45.983,46.19,0.76,567400,{"date":1883,"open":1701,"high":1884,"low":1885,"close":1886,"change":664,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1886},"2025-11-26",45.95,44.060001,45.84,0.61,636300,{"date":1890,"open":1748,"high":1800,"low":1891,"close":1892,"change":306,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1892},"2025-11-25",44.775,45.56,-1.64,831100,{"date":1896,"open":1897,"high":1898,"low":1899,"close":1900,"change":1901,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1900},"2025-11-24",44.68,46.41,44.259,46.32,2.28,5.18,746400,{"date":1905,"open":1906,"high":1907,"low":1908,"close":1579,"change":957,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1579},"2025-11-21",43.6,44.462,42.817,-1.78,1072800,{"date":1912,"open":1913,"high":1914,"low":1915,"close":1595,"change":1457,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1595},"2025-11-20",47.69,47.74,44.7,-3.65,851400,{"date":1919,"open":1626,"high":1920,"low":1921,"close":1922,"change":1923,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1922},"2025-11-19",47.983,46,46.54,-1.83,-3.78,903600,{"date":1927,"open":1877,"high":1928,"low":1929,"close":1930,"change":1325,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1930},"2025-11-18",48.701,47.25,48.37,1.26,656600,{"date":1934,"open":1935,"high":1936,"low":1937,"close":1938,"change":1939,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1938},"2025-11-17",48.91,49.8,47.37,47.77,-1.13,-2.31,860000,{"date":1943,"open":1944,"high":1945,"low":1946,"close":1947,"change":382,"percent_change":1916,"volume":1948,"transactions":9,"vwap":1947},"2025-11-14",49.41,50.44,48.83,48.9,1050100,{"date":1950,"open":1951,"high":1952,"low":1953,"close":1954,"change":382,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1954},"2025-11-13",52.85,53.393,50.64,50.75,-3.52,842800,{"date":1958,"open":1959,"high":1960,"low":1961,"close":1962,"change":1399,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1962},"2025-11-12",54,54.12,52.14,52.6,-1.18,539700,{"date":1966,"open":1967,"high":1967,"low":1968,"close":1969,"change":1970,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1969},"2025-11-11",54.25,53.049999,53.23,-1.41,-2.58,378000,{"date":1974,"open":1975,"high":1975,"low":1976,"close":1977,"change":1249,"percent_change":1581,"volume":1978,"transactions":9,"vwap":1977},"2025-11-10",54.99,53.95,54.64,500500,{"date":1980,"open":1981,"high":1982,"low":1983,"close":1982,"change":1984,"percent_change":1646,"volume":1985,"transactions":9,"vwap":1982},"2025-11-07",51.84,53.66,51.45,1.38,592700,{"date":1987,"open":1988,"high":1988,"low":1989,"close":1990,"change":1991,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1990},"2025-11-06",53.19,51.863,52.28,-1.29,-2.41,680000,{"date":1995,"open":1996,"high":1997,"low":1998,"close":1999,"change":1469,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1999},"2025-11-05",52.84,53.859,52.66,53.57,2.9,477100,{"date":2003,"open":2004,"high":2005,"low":2006,"close":2007,"change":2008,"percent_change":2009,"volume":2010,"transactions":9,"vwap":2007},"2025-11-04",53.5,53.9,51.39,52.060001,-2.76,-5.03,1050400,{"date":2012,"open":2013,"high":2014,"low":2015,"close":2016,"change":2017,"percent_change":2018,"volume":2019,"transactions":9,"vwap":2016},"2025-11-03",55.48,55.49,54.19,54.82,-1.42,-2.52,881700,{"date":2021,"open":2022,"high":2023,"low":2024,"close":2022,"change":2025,"percent_change":2026,"volume":2027,"transactions":9,"vwap":2022},"2025-10-31",56.24,56.755,55.599,1.64,3,426900,{"date":2029,"open":2030,"high":2031,"low":2032,"close":2033,"change":2034,"percent_change":2035,"volume":2036,"transactions":9,"vwap":2033},"2025-10-30",55.75,55.755,54.47,54.6,-2.13,-3.75,827600,{"date":2038,"open":2039,"high":2040,"low":2041,"close":2042,"change":2017,"percent_change":2043,"volume":1251,"transactions":9,"vwap":2042},"2025-10-29",58.02,58.21,55.99,56.73,-2.44,{"date":2045,"open":2046,"high":2047,"low":2048,"close":2049,"change":654,"percent_change":559,"volume":2050,"transactions":9,"vwap":2049},"2025-10-28",58.73,59.129,57.92,58.15,504400,{"date":2052,"open":2053,"high":2054,"low":2055,"close":2056,"change":1202,"percent_change":2057,"volume":2058,"transactions":9,"vwap":2056},"2025-10-27",58.31,58.93,58.3,58.56,3.61,772700,{"date":2060,"open":2061,"high":2062,"low":2063,"close":2064,"change":2065,"percent_change":2066,"volume":2067,"transactions":9,"vwap":2064},"2025-10-24",56.83,57,56.125,56.52,0.24,0.43,476800,{"date":2069,"open":2070,"high":2071,"low":2072,"close":2073,"change":2074,"percent_change":2075,"volume":2076,"transactions":9,"vwap":2073},"2025-10-23",55.74,56.78,55.543,56.28,1.1,1.99,458200,{"date":2078,"open":2079,"high":2080,"low":2081,"close":2082,"change":2083,"percent_change":2084,"volume":2085,"transactions":9,"vwap":2082},"2025-10-22",55.41,55.665,54.87,55.18,-3.14,-5.38,776100,{"date":2087,"open":2088,"high":2089,"low":2090,"close":2091,"change":52,"percent_change":705,"volume":2092,"transactions":9,"vwap":2091},"2025-10-21",56.87,59.25,56.55,58.32,706400,{"date":2094,"open":2095,"high":2040,"low":2096,"close":2097,"change":2098,"percent_change":2099,"volume":2100,"transactions":9,"vwap":2097},"2025-10-20",57.95,57.36,57.83,2.19,3.94,795900,{"date":2102,"open":2103,"high":2104,"low":2105,"close":2106,"change":2107,"percent_change":2108,"volume":2109,"transactions":9,"vwap":2106},"2025-10-17",55.25,56.018002,54.65,55.64,-0.94,-1.66,805900,{"date":2111,"open":2112,"high":2113,"low":2114,"close":2115,"change":2116,"percent_change":2117,"volume":2118,"transactions":9,"vwap":2115},"2025-10-16",57.96,58.080002,56.17,56.58,-1.38,-2.38,848700,{"date":2120,"open":2121,"high":2122,"low":2123,"close":2112,"change":2124,"percent_change":317,"volume":2125,"transactions":9,"vwap":2112},"2025-10-15",58.26,58.388,57.4,-0.64,670800,{"date":2127,"open":2128,"high":2129,"low":2130,"close":2131,"change":2132,"percent_change":819,"volume":2133,"transactions":9,"vwap":2131},"2025-10-14",57.88,58.945,57.21,58.6,-1.53,745100,{"date":2135,"open":2136,"high":2136,"low":2137,"close":2138,"change":361,"percent_change":233,"volume":2139,"transactions":9,"vwap":2138},"2025-10-13",60.24,59.049999,60.13,622300,{"date":2141,"open":2142,"high":2143,"low":2144,"close":2136,"change":2145,"percent_change":2083,"volume":2146,"transactions":9,"vwap":2136},"2025-10-10",62.5,62.71,59.91,-1.95,733500,{"date":2148,"open":2149,"high":2150,"low":2151,"close":2152,"change":948,"percent_change":1991,"volume":2153,"transactions":9,"vwap":2152},"2025-10-09",63.21,63.295,61.565,62.19,357400,{"date":2155,"open":2156,"high":2157,"low":2158,"close":2159,"change":2160,"percent_change":2161,"volume":2162,"transactions":9,"vwap":2159},"2025-10-08",62.79,63.3,62.345,63,0.68,1.09,321900,{"date":2164,"open":2165,"high":2166,"low":2167,"close":2168,"change":2169,"percent_change":2170,"volume":2171,"transactions":9,"vwap":2168},"2025-10-07",63.57,63.65,61.86,62.32,-1.37,-2.15,503300,{"date":2173,"open":2174,"high":25,"low":2175,"close":2176,"change":705,"percent_change":1420,"volume":2177,"transactions":9,"vwap":2176},"2025-10-06",63.66,63.37,63.69,605300,{"date":2179,"open":2180,"high":2181,"low":2182,"close":2183,"change":2184,"percent_change":1822,"volume":2185,"transactions":9,"vwap":2183},"2025-10-03",62.09,63.236,61.71,62.84,0.71,517100,{"date":2187,"open":2188,"high":2189,"low":2190,"close":2191,"change":2192,"percent_change":2193,"volume":2194,"transactions":9,"vwap":2191},"2025-10-02",61.45,62.16,61.18,62.13,1.63,2.69,442400,{"date":2196,"open":2197,"high":2198,"low":2199,"close":2200,"change":2161,"percent_change":1581,"volume":2201,"transactions":9,"vwap":2200},"2025-10-01",60.21,61.039001,60.12,60.5,499400,{"date":2203,"open":2204,"high":2205,"low":2206,"close":2207,"change":107,"percent_change":743,"volume":2208,"transactions":9,"vwap":2207},"2025-09-30",58.99,59.45,58.718,59.41,346100,{"date":2210,"open":2211,"high":2212,"low":2213,"close":2214,"change":2215,"percent_change":2216,"volume":2217,"transactions":9,"vwap":2214},"2025-09-29",58.4,59.37,58.261,59.35,2.41,4.23,506500,{"date":2219,"open":2220,"high":2221,"low":2222,"close":2223,"change":2224,"percent_change":2224,"volume":2225,"transactions":9,"vwap":2223},"2025-09-26",57.049999,57.457,56.66,56.94,0,523000,{"date":2227,"open":2228,"high":2229,"low":2230,"close":2223,"change":2231,"percent_change":2232,"volume":2233,"transactions":9,"vwap":2223},"2025-09-25",58.13,58.16,56.54,-2.01,-3.41,850800,{"date":2235,"open":2236,"high":2237,"low":2131,"close":2238,"change":918,"percent_change":306,"volume":2239,"transactions":9,"vwap":2238},"2025-09-24",58.86,59.15,58.95,302400,{"date":2241,"open":2242,"high":2243,"low":2244,"close":2245,"change":451,"percent_change":2246,"volume":2247,"transactions":9,"vwap":2245},"2025-09-23",60.0099983,60.19,59.34,59.4,-0.52,813300,{"date":2249,"open":2250,"high":2251,"low":2252,"close":2253,"change":2254,"percent_change":2255,"volume":2256,"transactions":9,"vwap":2253},"2025-09-22",60.25,60.35,59.57,59.71,-1.32,-2.16,909100,{"date":2258,"open":2259,"high":2260,"low":2261,"close":2262,"change":1303,"percent_change":2263,"volume":2264,"transactions":9,"vwap":2262},"2025-09-19",61.44,61.6,60.9,61.029999,-1.36,581300,{"date":2266,"open":2267,"high":2268,"low":2269,"close":2270,"change":2160,"percent_change":1242,"volume":2271,"transactions":9,"vwap":2270},"2025-09-18",62,62.099998,61.681,61.87,639700,{"date":2273,"open":2274,"high":2188,"low":2275,"close":2276,"change":683,"percent_change":879,"volume":2277,"transactions":9,"vwap":2276},"2025-09-17",61.43,60.55,61.19,460200,{"date":2279,"open":2280,"high":2281,"low":2282,"close":2281,"change":1325,"percent_change":1249,"volume":1582,"transactions":9,"vwap":2281},"2025-09-16",61,61.55,60.645,{"date":2284,"open":2285,"high":2280,"low":2286,"close":2287,"change":2288,"percent_change":973,"volume":2289,"transactions":9,"vwap":2287},"2025-09-15",60.86,60.402,60.95,-0.46,756400,{"date":2291,"open":2292,"high":2274,"low":2293,"close":2294,"change":1292,"percent_change":2295,"volume":2296,"transactions":9,"vwap":2294},"2025-09-12",60.89,60.59,61.41,1.5,511500,{"date":2298,"open":2197,"high":2299,"low":2300,"close":2200,"change":509,"percent_change":865,"volume":2301,"transactions":9,"vwap":2200},"2025-09-11",60.598,60.15,326700,{"date":2303,"open":2197,"high":2304,"low":2305,"close":2306,"change":1349,"percent_change":391,"volume":2307,"transactions":9,"vwap":2306},"2025-09-10",60.445,59.884,60.080002,468500,{"date":2309,"open":2310,"high":2311,"low":2312,"close":2237,"change":558,"percent_change":1008,"volume":2313,"transactions":9,"vwap":2237},"2025-09-09",59.74,59.8,58.74,546300,{"date":2315,"open":2205,"high":2316,"low":2089,"close":2214,"change":420,"percent_change":1663,"volume":2317,"transactions":9,"vwap":2214},"2025-09-08",59.75,526600,{"date":2319,"open":2320,"high":2321,"low":2322,"close":2323,"change":2184,"percent_change":476,"volume":2324,"transactions":9,"vwap":2323},"2025-09-05",59.67,59.9,58.45,59.02,474800,{"date":2326,"open":2327,"high":2328,"low":2329,"close":2053,"change":2330,"percent_change":2331,"volume":2332,"transactions":9,"vwap":2053},"2025-09-04",58.84,58.98,58,-1.04,-1.75,608800,{"date":2334,"open":2335,"high":2336,"low":2337,"close":2214,"change":1831,"percent_change":2161,"volume":2338,"transactions":9,"vwap":2214},"2025-09-03",59.029999,59.54,58.82,532900,{"date":2340,"open":2341,"high":2342,"low":2343,"close":2344,"change":2345,"percent_change":2346,"volume":2347,"transactions":9,"vwap":2344},"2025-09-02",58.07,59.155,57.856,58.71,1.25,2.18,426300,{"date":2349,"open":2327,"high":2350,"low":2351,"close":2352,"change":1052,"percent_change":2353,"volume":2354,"transactions":9,"vwap":2352},"2025-08-29",58.907,57.3,57.46,-3.22,554300,{"date":2356,"open":2357,"high":2250,"low":2212,"close":2212,"change":529,"percent_change":843,"volume":2358,"transactions":9,"vwap":2212},"2025-08-28",59.85,310400,{"date":2360,"open":2361,"high":2362,"low":2238,"close":2363,"change":468,"percent_change":1705,"volume":2364,"transactions":9,"vwap":2363},"2025-08-27",59.14,59.73,59.51,408000,{"date":2366,"open":2367,"high":2323,"low":2368,"close":2204,"change":1599,"percent_change":1180,"volume":2369,"transactions":9,"vwap":2204},"2025-08-26",58.53,58.060001,459200,{"date":2371,"open":2372,"high":2373,"low":2374,"close":2375,"change":2376,"percent_change":2377,"volume":2378,"transactions":9,"vwap":2375},"2025-08-25",59.76,60,58.58,58.81,-2.95,-4.78,895000,{"date":2380,"open":2381,"high":2382,"low":2383,"close":2384,"change":2385,"percent_change":2386,"volume":2387,"transactions":9,"vwap":2384},"2025-08-22",59.7,62.060001,59.345,61.76,2.275,3.82,486700,{"date":2389,"open":2197,"high":2390,"low":2214,"close":2391,"change":2392,"percent_change":965,"volume":2393,"transactions":9,"vwap":2391},"2025-08-21",60.4,59.485,-1.145,530400,{"date":2395,"open":2300,"high":2396,"low":2397,"close":2396,"change":1303,"percent_change":2169,"volume":2398,"transactions":9,"vwap":2396},"2025-08-20",60.63,59.55,499600,{"date":2400,"open":2401,"high":2401,"low":2402,"close":2403,"change":2404,"percent_change":2405,"volume":2406,"transactions":9,"vwap":2403},"2025-08-19",62.97,61.14,61.47,-1.61,-2.55,769800,{"date":2408,"open":2409,"high":2410,"low":2411,"close":2412,"change":233,"percent_change":549,"volume":2413,"transactions":9,"vwap":2412},"2025-08-18",62.82,63.22,62.27,63.080002,695200,{"date":2415,"open":2416,"high":2417,"low":2418,"close":2419,"change":1145,"percent_change":879,"volume":2420,"transactions":9,"vwap":2419},"2025-08-15",63.88,63.94,63.12,63.26,362100,{"date":2422,"open":2423,"high":2424,"low":2425,"close":2426,"change":2427,"percent_change":2428,"volume":2429,"transactions":9,"vwap":2426},"2025-08-14",64.010002,64.39,63.35,63.63,-2.24,-3.4,682100,{"date":2431,"open":2432,"high":2433,"low":2434,"close":2433,"change":2435,"percent_change":2436,"volume":2437,"transactions":9,"vwap":2433},"2025-08-13",64.98,65.87,64.69,1.39,2.16,420400,{"date":2439,"open":2424,"high":2440,"low":2441,"close":2442,"change":2443,"percent_change":2444,"volume":2445,"transactions":9,"vwap":2442},"2025-08-12",64.66,63.965,64.48,0.19,0.3,361400,{"date":2447,"open":2424,"high":2448,"low":2449,"close":2450,"change":2451,"percent_change":1130,"volume":2452,"transactions":9,"vwap":2450},"2025-08-11",65,63.988,64.29,1.27,395800,{"date":2454,"open":2455,"high":2456,"low":2457,"close":2458,"change":1726,"percent_change":2459,"volume":2460,"transactions":9,"vwap":2458},"2025-08-08",63.19,63.34,62.67,63.02,-0.85,325000,{"date":2462,"open":2458,"high":2463,"low":2464,"close":2463,"change":2074,"percent_change":2465,"volume":2466,"transactions":9,"vwap":2463},"2025-08-07",63.56,62.6,1.76,270100,{"date":2468,"open":2469,"high":2464,"low":2188,"close":2470,"change":102,"percent_change":2025,"volume":2471,"transactions":9,"vwap":2470},"2025-08-06",61.69,62.46,242500,{"date":2473,"open":2474,"high":2475,"low":2280,"close":2188,"change":1751,"percent_change":306,"volume":2476,"transactions":9,"vwap":2188},"2025-08-05",61.74,62.14,340500,{"date":2478,"open":2274,"high":2470,"low":2274,"close":2479,"change":137,"percent_change":828,"volume":2480,"transactions":9,"vwap":2479},"2025-08-04",61.92,299600,{"date":2482,"open":2483,"high":2484,"low":2485,"close":2486,"change":2487,"percent_change":2488,"volume":2489,"transactions":9,"vwap":2486},"2025-08-01",62.47,62.624,61.040001,61.26,-1.67,-2.65,432700,{"date":2491,"open":2492,"high":2493,"low":2494,"close":2495,"change":645,"percent_change":232,"volume":2496,"transactions":9,"vwap":2495},"2025-07-31",63.62,63.79,62.89,62.93,463100,{"date":2498,"open":2499,"high":2500,"low":2142,"close":2401,"change":1258,"percent_change":1317,"volume":2501,"transactions":9,"vwap":2401},"2025-07-30",63.28,63.7,209600,{"date":2503,"open":2500,"high":2504,"low":2505,"close":2506,"change":361,"percent_change":673,"volume":2507,"transactions":9,"vwap":2506},"2025-07-29",63.75,62.9,63.24,260100,{"date":2509,"open":2510,"high":2176,"low":2511,"close":2425,"change":2512,"percent_change":45,"volume":2513,"transactions":9,"vwap":2425},"2025-07-28",63.51,63.060001,0.63,288100,{"date":2515,"open":2516,"high":2517,"low":2518,"close":2519,"change":2107,"percent_change":2520,"volume":2521,"transactions":9,"vwap":2519},"2025-07-25",62.59,62.855,62.02,62.72,-1.48,388700,{"date":2523,"open":2524,"high":2525,"low":2526,"close":2174,"change":1734,"percent_change":328,"volume":2527,"transactions":9,"vwap":2174},"2025-07-24",63.43,63.789,63.14,199300,{"date":2529,"open":2530,"high":2531,"low":2183,"close":2157,"change":2532,"percent_change":2533,"volume":2534,"transactions":9,"vwap":2157},"2025-07-23",63.32,63.341,-1.77,-2.72,241000,{"date":2536,"open":2537,"high":2538,"low":2539,"close":2540,"change":2541,"percent_change":2435,"volume":2542,"transactions":9,"vwap":2540},"2025-07-22",65.13,65.45,64.3,65.07,0.89,446000,{"date":2544,"open":2545,"high":2432,"low":2546,"close":2547,"change":529,"percent_change":221,"volume":2317,"transactions":9,"vwap":2547},"2025-07-21",64.8,63.95,64.18,{"date":2549,"open":2448,"high":2550,"low":2551,"close":2552,"change":1014,"percent_change":1508,"volume":2553,"transactions":9,"vwap":2552},"2025-07-18",65.040001,64.089996,64.32,304400,{"date":2555,"open":2556,"high":2557,"low":2558,"close":2432,"change":201,"percent_change":790,"volume":2559,"transactions":9,"vwap":2432},"2025-07-17",64.43,65.21,64.21,290500,{"date":2561,"open":2562,"high":2563,"low":2564,"close":2565,"change":1220,"percent_change":1581,"volume":2566,"transactions":9,"vwap":2565},"2025-07-16",64.77,65.191,64.44,64.95,294000,{"date":2568,"open":2569,"high":2570,"low":2571,"close":2572,"change":2573,"percent_change":2574,"volume":2575,"transactions":9,"vwap":2572},"2025-07-15",64.37,64.58,63.488,63.78,-1.3,-2,324900,{"date":2577,"open":2578,"high":176,"low":2434,"close":2579,"change":2580,"percent_change":1469,"volume":2581,"transactions":9,"vwap":2579},"2025-07-14",65.71,65.080002,0.97,485800,{"date":2583,"open":2584,"high":2585,"low":2586,"close":2587,"change":2588,"percent_change":2589,"volume":2590,"transactions":9,"vwap":2587},"2025-07-11",64.17,64.41,63.672,64.11,1.765,2.83,222300,{"date":2592,"open":2593,"high":2594,"low":2595,"close":2158,"change":2596,"percent_change":102,"volume":2597,"transactions":9,"vwap":2158},"2025-07-10",61.49,62.56,61.117,0.625,338500,{"date":2599,"open":2600,"high":2474,"low":2250,"close":2601,"change":487,"percent_change":2602,"volume":2603,"transactions":9,"vwap":2601},"2025-07-09",60.8,61.72,2.17,195200,{"date":2605,"open":2390,"high":2606,"low":2607,"close":2608,"change":1387,"percent_change":2609,"volume":2610,"transactions":9,"vwap":2608},"2025-07-08",60.6,59.97,60.41,0.8,223900,{"date":2612,"open":2613,"high":2390,"low":2614,"close":2615,"change":2616,"percent_change":2617,"volume":2618,"transactions":9,"vwap":2615},"2025-07-07",60.16,59.58,59.93,-0.55,-0.91,277600,{"date":2620,"open":2621,"high":2287,"low":2250,"close":2621,"change":529,"percent_change":264,"volume":2622,"transactions":9,"vwap":2621},"2025-07-03",60.48,126200,{"date":2624,"open":2625,"high":2396,"low":2626,"close":2627,"change":2628,"percent_change":2629,"volume":2630,"transactions":9,"vwap":2627},"2025-07-02",59.62,59.526,60.62,1.96,3.34,233100,{"date":2632,"open":2633,"high":2363,"low":2131,"close":2634,"change":2330,"percent_change":2635,"volume":2636,"transactions":9,"vwap":2634},"2025-07-01",59.27,58.66,-1.74,240200,{"date":2638,"open":2639,"high":2311,"low":2640,"close":2381,"change":1663,"percent_change":2641,"volume":2642,"transactions":9,"vwap":2381},"2025-06-30",59.69,59.3,0.95,278400,{"date":2644,"open":2645,"high":2646,"low":2647,"close":2361,"change":2648,"percent_change":973,"volume":2649,"transactions":9,"vwap":2361},"2025-06-27",59.13,59.659,59.040001,-0.445,264300,{"date":2651,"open":2652,"high":2653,"low":2654,"close":2655,"change":2656,"percent_change":549,"volume":2657,"transactions":9,"vwap":2655},"2025-06-26",59.5,59.83,59.16,59.585,-0.165,240600,{"date":2659,"open":2660,"high":2661,"low":2662,"close":2316,"change":590,"percent_change":879,"volume":2663,"transactions":9,"vwap":2316},"2025-06-25",59.87,60.060001,59.225,182600,{"date":2665,"open":2316,"high":2666,"low":2667,"close":2668,"change":616,"percent_change":2669,"volume":2670,"transactions":9,"vwap":2668},"2025-06-24",60.49,59.49,60.099998,2.32,245800,{"date":2672,"open":2673,"high":2674,"low":2675,"close":2312,"change":22,"percent_change":1847,"volume":2676,"transactions":9,"vwap":2312},"2025-06-23",57.78,58.85,56.92,387600,{"date":2678,"open":2679,"high":2680,"low":2053,"close":2681,"change":1815,"percent_change":2682,"volume":2683,"transactions":9,"vwap":2681},"2025-06-20",60.23,60.3,58.83,-0.42,382700,{"date":2685,"open":2686,"high":2687,"low":2688,"close":2689,"change":1815,"percent_change":2682,"volume":2690,"transactions":9,"vwap":2689},"2025-06-18",59.18,59.79,58.88,59.080002,220300,{"date":2692,"open":2693,"high":2694,"low":2046,"close":2695,"change":2231,"percent_change":2696,"volume":2697,"transactions":9,"vwap":2695},"2025-06-17",59.89,60.029999,59.33,-3.28,347800,{"date":2699,"open":2700,"high":2274,"low":2680,"close":2701,"change":2702,"percent_change":1250,"volume":2703,"transactions":9,"vwap":2701},"2025-06-16",60.94,61.34,1.75,176700,{"date":2705,"open":2706,"high":2707,"low":2708,"close":2709,"change":2710,"percent_change":2169,"volume":2711,"transactions":9,"vwap":2709},"2025-06-13",59.66,60.054001,59.099998,59.59,-0.83,297000,{"date":2713,"open":2714,"high":2276,"low":2715,"close":2716,"change":1637,"percent_change":939,"volume":2717,"transactions":9,"vwap":2716},"2025-06-12",60.45,60.185,60.42,172000,{"date":2719,"open":2384,"high":2267,"low":2720,"close":2721,"change":1848,"percent_change":2246,"volume":2722,"transactions":9,"vwap":2721},"2025-06-11",61.15,61.32,145500,{"date":2724,"open":2601,"high":2725,"low":2726,"close":2727,"change":1219,"percent_change":2728,"volume":2729,"transactions":9,"vwap":2727},"2025-06-10",61.95,61.0099983,61.64,0.67,190200,{"date":2731,"open":2732,"high":2733,"low":2197,"close":2733,"change":2734,"percent_change":477,"volume":2735,"transactions":9,"vwap":2733},"2025-06-09",60.54,61.23,2.33,224000,{"date":2737,"open":2738,"high":2381,"low":2739,"close":2740,"change":2741,"percent_change":1060,"volume":2742,"transactions":9,"vwap":2740},"2025-06-06",59.0099983,58.865,58.9,1.03,151600,{"date":2744,"open":2252,"high":2745,"low":2746,"close":2747,"change":2748,"percent_change":2749,"volume":2750,"transactions":9,"vwap":2747},"2025-06-05",59.77,57.67,57.87,-1.46,-2.46,204900,{"date":2752,"open":2212,"high":2753,"low":2754,"close":2695,"change":1399,"percent_change":2755,"volume":2756,"transactions":9,"vwap":2695},"2025-06-04",59.68,58.997,-1.05,146300,{"date":2758,"open":2759,"high":2243,"low":2760,"close":2761,"change":753,"percent_change":1764,"volume":2762,"transactions":9,"vwap":2761},"2025-06-03",59.64,59.24,59.96,164900,{"date":2764,"open":2765,"high":2766,"low":2767,"close":2768,"change":1208,"percent_change":263,"volume":2769,"transactions":9,"vwap":2768},"2025-06-02",58.91,59.23,58.596,59.09,171800,{"date":2771,"open":2397,"high":2381,"low":2772,"close":2361,"change":1848,"percent_change":1726,"volume":2773,"transactions":9,"vwap":2361},"2025-05-30",58.61,139500,{"date":2775,"open":2776,"high":2777,"low":2778,"close":2779,"change":918,"percent_change":973,"volume":2780,"transactions":9,"vwap":2779},"2025-05-29",60.43,60.569,59.38,59.46,115600,{"date":2782,"open":2396,"high":2783,"low":2784,"close":2144,"change":72,"percent_change":2532,"volume":2785,"transactions":9,"vwap":2144},"2025-05-28",60.73,59.82,151200,{"date":2787,"open":2720,"high":2788,"low":2200,"close":2789,"change":1663,"percent_change":1349,"volume":2790,"transactions":9,"vwap":2789},"2025-05-27",61.2,60.99,206100,{"date":2792,"open":2793,"high":2794,"low":2795,"close":2776,"change":306,"percent_change":684,"volume":2756,"transactions":9,"vwap":2776},"2025-05-23",60.37,60.862,60.049999,{"date":2797,"open":2798,"high":2799,"low":2600,"close":2276,"change":607,"percent_change":82,"volume":2800,"transactions":9,"vwap":2276},"2025-05-22",61.38,61.5,162800,{"date":2802,"open":2803,"high":2804,"low":2805,"close":2806,"change":856,"percent_change":2807,"volume":2808,"transactions":9,"vwap":2806},"2025-05-21",59.61,60.77,59.28,60.38,-1.55,188900,{"date":2810,"open":2811,"high":2798,"low":2306,"close":2812,"change":865,"percent_change":2813,"volume":2814,"transactions":9,"vwap":2812},"2025-05-20",60.39,61.33,1.15,189200,{"date":2816,"open":2207,"high":2817,"low":2640,"close":2396,"change":518,"percent_change":66,"volume":2818,"transactions":9,"vwap":2396},"2025-05-19",60.72,217800,{"date":2820,"open":2821,"high":2250,"low":2759,"close":2822,"change":2823,"percent_change":1181,"volume":2824,"transactions":9,"vwap":2822},"2025-05-16",59.81,60.09,0.51,172400,{"date":2826,"open":2633,"high":2373,"low":2827,"close":2614,"change":112,"percent_change":1022,"volume":2828,"transactions":9,"vwap":2614},"2025-05-15",58.7,188000,{"date":2830,"open":2373,"high":2694,"low":2831,"close":2709,"change":429,"percent_change":2832,"volume":2833,"transactions":9,"vwap":2709},"2025-05-14",59.39,-0.93,158500,{"date":2835,"open":2316,"high":2836,"low":2779,"close":2300,"change":2837,"percent_change":2838,"volume":2839,"transactions":9,"vwap":2300},"2025-05-13",60.29,1.3,2.21,143900,{"date":2841,"open":2842,"high":2843,"low":2844,"close":2674,"change":2845,"percent_change":694,"volume":2846,"transactions":9,"vwap":2674},"2025-05-12",59.86,60.11,58.48,-0.51,173800,{"date":2848,"open":2633,"high":2652,"low":2238,"close":2849,"change":705,"percent_change":813,"volume":2850,"transactions":9,"vwap":2849},"2025-05-09",59.36,117300,{"date":2852,"open":2853,"high":2854,"low":2855,"close":2856,"change":2857,"percent_change":2858,"volume":2859,"transactions":9,"vwap":2856},"2025-05-08",57.71,58.67,57.48,58.51,2.26,4.02,104600,{"date":2861,"open":2862,"high":2042,"low":2863,"close":2864,"change":38,"percent_change":487,"volume":2865,"transactions":9,"vwap":2864},"2025-05-07",56.415,55.96,56.25,47900,{"date":2867,"open":2868,"high":2869,"low":2870,"close":2871,"change":744,"percent_change":2872,"volume":2873,"transactions":9,"vwap":2871},"2025-05-06",54.86,55.65,54.727,55.52,0.62,67500,{"date":2875,"open":2876,"high":2877,"low":2878,"close":2082,"change":1066,"percent_change":2034,"volume":2879,"transactions":9,"vwap":2082},"2025-05-05",55.07,55.45,54.8,113700,{"date":2881,"open":2882,"high":2061,"low":2883,"close":2884,"change":211,"percent_change":1387,"volume":2885,"transactions":9,"vwap":2884},"2025-05-02",56.37,56.2,56.38,80700,{"date":2887,"open":2888,"high":2889,"low":2890,"close":2891,"change":2892,"percent_change":2893,"volume":2894,"transactions":9,"vwap":2891},"2025-05-01",56.09,56.509,55.67,56.11,1.18,2.15,66300,{"date":2896,"open":2897,"high":2897,"low":2898,"close":2899,"change":1848,"percent_change":879,"volume":2900,"transactions":9,"vwap":2899},"2025-04-30",55.16,54.35,54.93,99300,{"date":2902,"open":2903,"high":2904,"low":2905,"close":2103,"change":508,"percent_change":2906,"volume":2907,"transactions":9,"vwap":2103},"2025-04-29",55.23,55.5,55,0.22,102900,{"date":2909,"open":2910,"high":2910,"low":2911,"close":2912,"change":1847,"percent_change":1258,"volume":2913,"transactions":9,"vwap":2912},"2025-04-28",55.28,54.501,55.13,105300,{"date":2915,"open":2916,"high":2917,"low":1977,"close":2910,"change":1249,"percent_change":2918,"volume":2907,"transactions":9,"vwap":2910},"2025-04-25",54.78,55.4,1.8,{"date":2920,"open":1976,"high":2921,"low":1976,"close":2922,"change":201,"percent_change":107,"volume":2923,"transactions":9,"vwap":2922},"2025-04-24",54.57,54.3,105100,{"date":2925,"open":2926,"high":2927,"low":2928,"close":2929,"change":1317,"percent_change":1272,"volume":2930,"transactions":9,"vwap":2929},"2025-04-23",54.705,54.805,53.6,54.27,114500,{"date":180,"open":2932,"high":2933,"low":2934,"close":2935,"change":2936,"percent_change":2937,"volume":2938,"transactions":9,"vwap":2935},53.87,54.866,53.64,54.7,0.83,1.54,138700]