[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IBIT":3,"homepage-market-summary":27,"stock-historical-IBIT":169},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":13},"IBIT","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},"iShares Bitcoin Trust ETF","Nasdaq",null,"COMMODITY CONTRACTS BROKERS & DEALERS","San Francisco, CA",true,{"close":14,"open":15,"high":16,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":9,"vwap":9,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},47.73,49.035,49.39,47.48,47.96,-0.23,-0.48,48247135.440579,71.82,32.84,55660999.05246027,38.2,842,{"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},52354478,19109384463.115067,-8.35,"2025-04-22",[178,181,191,202,212,223,234,245,256,267,278,289,300,310,321,332,343,354,364,375,386,397,408,418,429,440,450,461,472,483,493,504,515,524,534,545,555,565,576,587,598,608,616,627,638,649,660,668,678,688,699,710,721,731,741,751,761,770,781,791,798,804,813,819,827,835,844,853,861,868,876,885,894,902,908,914,922,931,936,943,951,958,964,972,980,989,998,1006,1014,1022,1031,1038,1046,1053,1059,1065,1072,1081,1089,1097,1105,1113,1122,1130,1139,1145,1153,1161,1170,1179,1184,1191,1197,1204,1210,1214,1222,1229,1236,1243,1251,1258,1265,1272,1280,1287,1296,1304,1311,1318,1327,1333,1341,1350,1359,1366,1373,1382,1390,1397,1406,1412,1420,1427,1434,1443,1452,1460,1469,1476,1484,1491,1500,1509,1516,1524,1531,1538,1547,1554,1563,1571,1579,1586,1593,1600,1608,1615,1621,1629,1636,1645,1652,1660,1668,1674,1682,1690,1698,1707,1714,1722,1730,1738,1745,1751,1757,1765,1773,1781,1786,1794,1800,1809,1815,1820,1826,1834,1841,1849,1857,1865,1872,1878,1885,1893,1900,1909,1916,1925,1933,1942,1947,1956,1964,1972,1980,1987,1994,2002,2010,2019,2026,2034,2043,2050,2058,2067,2076,2084,2091,2100,2109,2117,2125,2134,2142,2151,2160,2166,2174,2182,2189,2196,2204,2212,2220,2228,2235,2244,2251,2260,2268,2276,2282,2291,2298,2307,2314,2321,2329,2335,2342,2349,2356,2364,2372,2380,2385,2391,2397,2405,2411,2418,2426,2434,2440,2447,2454,2461,2469,2475,2483,2489,2496,2503,2512,2520,2526,2532,2538,2544,2551,2559,2565,2572,2580,2587,2593,2601,2607,2615,2624,2632,2638,2646,2654,2662,2670,2678,2686,2694,2701,2709,2715,2722,2730,2739,2745,2751,2760,2769,2776,2784,2790,2797,2806,2815,2823,2829,2838,2843,2852,2860,2868,2875,2880,2885,2892,2897,2903,2911,2918,2924,2931,2938,2943,2947,2953,2960,2967,2973,2981,2989,2996,3003,3009,3016,3023,3032,3039,3045,3052,3059,3066],{"date":5,"open":15,"high":16,"low":17,"close":14,"change":19,"percent_change":20,"volume":21,"transactions":179,"vwap":180},146731,48.4813,{"date":182,"open":183,"high":184,"low":185,"close":18,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-01",47.24,48.285,47.22,0.62,1.31,31201001.7955,98158,47.7593,{"date":192,"open":193,"high":194,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",48.23,48.4563,47.17,47.34,0.01,0.02,36073040.103685,111506,47.6558,{"date":203,"open":204,"high":205,"low":206,"close":207,"change":208,"percent_change":119,"volume":209,"transactions":210,"vwap":211},"2026-09-29",47.759,47.83,46.9,47.33,0.12,26744688.225447,82612,47.3271,{"date":213,"open":214,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-28",47.31,47.785,46.71,47.21,-0.36,-0.76,35301194.317622,107622,47.2518,{"date":224,"open":225,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-25",47.605,47.765,47.05,47.57,-0.24,-0.5,37632105.467664,103608,47.4904,{"date":235,"open":236,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-24",47.41,48.1,47.195,47.81,-0.07,-0.15,38146661.870325,124256,47.6803,{"date":246,"open":247,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-23",48.45,48.68,47.2939,47.88,-0.95,-1.95,46912443.228398,137529,47.8941,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-22",48.52,49.12,48.38,48.83,-0.18,-0.37,44540677.868406,139510,48.8319,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-21",48.075,49.22,47.99,49.01,2.99,6.5,76453173.095392,231552,48.4939,{"date":279,"open":280,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-18",44.239,46.1301,44.205,46.02,2.72,6.28,84828185.923859,219429,45.5514,{"date":290,"open":291,"high":292,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-17",43.24,43.61,42.955,43.3,0.26,0.6,30240378.365693,83801,43.3113,{"date":301,"open":302,"high":303,"low":304,"close":305,"change":240,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-16",42.85,43.31,42.425,43.04,-0.16,49277617.608155,138814,42.8437,{"date":311,"open":312,"high":313,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-15",43.54,43.765,42.37,43.11,-1.63,-3.64,77164677.214737,203494,43.1296,{"date":322,"open":323,"high":324,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-14",44.06,44.94,44.04,44.74,0.97,2.22,46832790.298393,123186,44.4977,{"date":333,"open":334,"high":335,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-11",43.87,45.22,43.5,43.77,0.09,0.21,47708752.348642,131233,44.1325,{"date":344,"open":345,"high":346,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-10",43.53,43.895,43.42,43.68,-0.61,-1.38,31196491.001307,97585,43.6629,{"date":355,"open":356,"high":357,"low":358,"close":359,"change":360,"percent_change":19,"volume":361,"transactions":362,"vwap":363},"2026-09-09",45.07,45.09,44.16,44.29,-0.1,37218916.059208,104748,44.5971,{"date":365,"open":366,"high":367,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-08",44.33,44.71,43.91,44.39,-0.84,-1.86,42239029.379637,117243,44.337,{"date":376,"open":377,"high":378,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-04",44.91,45.26,44.51,45.23,-1.12,-2.42,52216855.753142,184723,45.0967,{"date":387,"open":388,"high":389,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-03",44.43,46.37,44.41,46.35,2.56,5.85,84988191.841433,245564,45.5739,{"date":398,"open":399,"high":400,"low":401,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-02",43.505,43.92,43.3401,43.79,0.03,0.07,30549676.554737,116776,43.6477,{"date":409,"open":410,"high":390,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-09-01",44.075,43.23,43.76,-0.91,-2.04,50502159.014704,156145,43.9142,{"date":419,"open":420,"high":421,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-31",44.17,44.9,43.98,44.67,0.77,1.75,42438154.53375,159900,44.4615,{"date":430,"open":431,"high":432,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-28",44.87,45.27,43.525,43.9,-1.39,-3.07,76877449.467499,206892,44.3786,{"date":441,"open":442,"high":443,"low":423,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-27",44.92,45.81,45.29,0.83,1.87,60965834.530131,169428,45.3668,{"date":451,"open":452,"high":453,"low":454,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-26",44.2,44.555,43.95,44.46,-0.26,-0.58,42848212.391819,125872,44.3327,{"date":462,"open":463,"high":464,"low":465,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-25",44.54,45.0899,44.22,44.72,0.08,0.18,63862137.080949,164112,44.7547,{"date":473,"open":474,"high":475,"low":476,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-24",44.735,45.315,44.08,44.64,0.96,2.2,96271945.753201,245642,44.7665,{"date":484,"open":485,"high":486,"low":487,"close":348,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-21",43.67,44.125,43.165,2.48,6.02,119006678.1721,326101,43.7528,{"date":494,"open":495,"high":496,"low":497,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-20",40.73,41.335,40.255,41.2,2.42,6.24,108151790.334892,274895,40.8364,{"date":505,"open":506,"high":507,"low":508,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-19",36.81,39.48,36.675,38.78,2.18,5.96,140814847.128655,327146,38.314,{"date":516,"open":517,"high":518,"low":519,"close":520,"change":468,"percent_change":49,"volume":521,"transactions":522,"vwap":523},"2026-08-18",36.255,36.845,36.22,36.6,28668711.245919,65936,36.5678,{"date":525,"open":526,"high":527,"low":528,"close":529,"change":530,"percent_change":328,"volume":531,"transactions":532,"vwap":533},"2026-08-17",35.905,36.59,35.89,36.42,0.79,42854225.843398,93358,36.2762,{"date":535,"open":536,"high":537,"low":538,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-14",35.51,35.7875,35.365,35.63,-0.25,-0.7,23516731.91053,72638,35.5519,{"date":546,"open":547,"high":548,"low":549,"close":550,"change":109,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-13",35.97,36.215,35.54,35.88,-0.03,25273533.735736,68908,35.9125,{"date":556,"open":557,"high":558,"low":559,"close":528,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-12",36.175,36.26,35.8,-0.05,-0.14,25304883.853427,73057,35.9964,{"date":566,"open":567,"high":568,"low":569,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-11",36.32,36.36,35.76,35.94,-0.29,-0.8,31174462.042897,73007,36.0061,{"date":577,"open":578,"high":579,"low":580,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-10",36.74,36.75,36.08,36.23,-0.57,-1.55,40043964.1548,106203,36.3642,{"date":588,"open":589,"high":590,"low":591,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-07",36.89,37.01,36.515,36.8,0.31,0.85,35087368.918545,94324,36.8118,{"date":599,"open":600,"high":601,"low":602,"close":603,"change":540,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-08-06",36.34,36.79,36.29,36.49,-0.68,29071373.097643,79494,36.5259,{"date":609,"open":610,"high":611,"low":612,"close":578,"change":149,"percent_change":478,"volume":613,"transactions":614,"vwap":615},"2026-08-05",36.3,36.78,36.145,32932848.705012,88011,36.5437,{"date":617,"open":618,"high":619,"low":620,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-08-04",36.14,36.47,35.99,36.39,0.23,0.64,33883512.117347,88917,36.2726,{"date":628,"open":629,"high":630,"low":631,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-08-03",35.49,36.28,35.37,36.16,0.52,1.46,41836326.209706,118312,36.0003,{"date":639,"open":640,"high":641,"low":642,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-31",36.11,36.115,35.29,35.64,-1.06,-2.89,55718449.219849,156174,35.5972,{"date":650,"open":651,"high":652,"low":653,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-30",36.665,36.895,36.55,36.7,0.7,1.94,36428498.130499,79019,36.6962,{"date":661,"open":662,"high":663,"low":570,"close":664,"change":561,"percent_change":665,"volume":666,"transactions":667,"vwap":602},"2026-07-29",36.31,36.645,36,-0.39,36943078.828572,84640,{"date":669,"open":670,"high":671,"low":672,"close":618,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-28",35.81,36.27,35.47,-0.63,-1.71,29147023.318913,74121,35.933,{"date":679,"open":578,"high":680,"low":681,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-27",37.2,36.4401,36.77,0.42,1.16,28359307.746096,77460,36.7549,{"date":689,"open":690,"high":691,"low":692,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-24",36.43,36.46,36.05,36.35,-0.3,-0.82,33023166.624136,79195,36.274,{"date":700,"open":701,"high":702,"low":703,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":708,"vwap":709},"2026-07-23",36.795,36.9199,36.56,36.65,-0.69,-1.85,36217526.540893,93269,36.7264,{"date":711,"open":712,"high":713,"low":714,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":719,"vwap":720},"2026-07-22",37.15,37.6,37.13,37.34,-0.33,-0.88,23341227.935047,64789,37.3298,{"date":722,"open":723,"high":724,"low":725,"close":726,"change":129,"percent_change":727,"volume":728,"transactions":729,"vwap":730},"2026-07-21",37.61,37.93,37.4,37.67,2.11,44121326.975584,102686,37.6674,{"date":732,"open":733,"high":734,"low":735,"close":589,"change":736,"percent_change":737,"volume":738,"transactions":739,"vwap":740},"2026-07-20",36.53,37.25,36.245,0.54,1.49,33229444.940119,91693,36.8142,{"date":742,"open":743,"high":744,"low":745,"close":693,"change":746,"percent_change":747,"volume":748,"transactions":749,"vwap":750},"2026-07-17",35.58,36.48,35.36,-0.04,-0.11,56170598.785109,103623,36.054,{"date":752,"open":753,"high":754,"low":755,"close":621,"change":756,"percent_change":757,"volume":758,"transactions":759,"vwap":760},"2026-07-16",36.37,36.745,36.21,-0.42,-1.14,21905795.423779,67679,36.4227,{"date":762,"open":763,"high":764,"low":765,"close":506,"change":622,"percent_change":766,"volume":767,"transactions":768,"vwap":769},"2026-07-15",36.965,37.14,36.641,0.63,34112045.210029,90968,36.8802,{"date":771,"open":772,"high":773,"low":774,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":779,"vwap":780},"2026-07-14",36.19,36.785,35.955,36.58,1.36,3.86,46231138.763281,106447,36.4188,{"date":782,"open":631,"high":783,"low":784,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":789,"vwap":790},"2026-07-13",35.625,34.96,35.22,-1.01,-2.79,38048900.66854,97391,35.2999,{"date":792,"open":793,"high":794,"low":795,"close":581,"change":683,"percent_change":796,"volume":797,"transactions":9,"vwap":581},"2026-07-10",36.325,36.66,36.080002,1.17,30720600,{"date":799,"open":629,"high":800,"low":745,"close":670,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":670},"2026-07-09",35.948,0.58,1.65,28097900,{"date":805,"open":806,"high":807,"low":808,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-07-08",34.99,35.315,34.81,35.23,-0.92,-2.54,33708800,{"date":814,"open":815,"high":753,"low":816,"close":817,"change":403,"percent_change":467,"volume":818,"transactions":9,"vwap":817},"2026-07-07",35.71,35.45,36.15,32400400,{"date":820,"open":821,"high":519,"low":822,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-07-06",34.76,34.68,36.12,1.25,3.58,51974500,{"date":828,"open":829,"high":830,"low":831,"close":832,"change":833,"percent_change":392,"volume":834,"transactions":9,"vwap":832},"2026-07-02",34.91,35.24,34.62,34.87,0.87,46578000,{"date":836,"open":837,"high":838,"low":839,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-07-01",33.28,34.255,33.14,34,0.71,2.13,54454400,{"date":845,"open":846,"high":847,"low":848,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-06-30",33.075001,33.5,32.88,33.29,-0.89,-2.6,59015100,{"date":854,"open":855,"high":856,"low":857,"close":858,"change":859,"percent_change":327,"volume":860,"transactions":9,"vwap":858},"2026-06-29",33.895,34.325,33.33,34.18,0.33,48208200,{"date":862,"open":837,"high":863,"low":864,"close":865,"change":859,"percent_change":866,"volume":867,"transactions":9,"vwap":865},"2026-06-26",34.26,33.25,33.85,0.98,59375800,{"date":869,"open":870,"high":871,"low":23,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-06-25",34.6,34.66,33.52,-0.35,-1.03,74376700,{"date":877,"open":878,"high":879,"low":880,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-06-24",34.97,35.14,33.41,33.87,-1.44,-4.08,84306600,{"date":886,"open":887,"high":888,"low":889,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-06-23",35.11,35.565,35.040001,35.31,-1.19,-3.26,33989000,{"date":895,"open":896,"high":764,"low":897,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-06-22",36.775,36.355,36.5,0.88,2.47,37416700,{"date":903,"open":529,"high":904,"low":785,"close":905,"change":906,"percent_change":414,"volume":907,"transactions":9,"vwap":905},"2026-06-18",36.44,35.62,-0.74,47932100,{"date":909,"open":578,"high":723,"low":910,"close":568,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":568},"2026-06-17",36.24,-0.81,-2.18,42620000,{"date":915,"open":916,"high":917,"low":918,"close":919,"change":582,"percent_change":920,"volume":921,"transactions":9,"vwap":919},"2026-06-16",37.36,37.52,36.99,37.17,-1.51,26710500,{"date":923,"open":924,"high":925,"low":926,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-06-15",37.84,38.105,37.515,37.74,1.7,4.72,52951400,{"date":932,"open":550,"high":744,"low":933,"close":934,"change":109,"percent_change":551,"volume":935,"transactions":9,"vwap":934},"2026-06-12",35.67,36.040001,36430100,{"date":937,"open":549,"high":938,"low":939,"close":940,"change":327,"percent_change":941,"volume":942,"transactions":9,"vwap":940},"2026-06-11",36.195,35.26,36.049999,2.77,43105800,{"date":944,"open":945,"high":946,"low":808,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-06-10",34.83,35.585,35.080002,-0.06,-0.17,37326900,{"date":952,"open":642,"high":953,"low":954,"close":879,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":879},"2026-06-09",35.41,34.39,-0.75,-2.09,52492700,{"date":959,"open":620,"high":960,"low":961,"close":528,"change":425,"percent_change":962,"volume":963,"transactions":9,"vwap":528},"2026-06-08",36.38,35.83,5.13,57393000,{"date":965,"open":966,"high":642,"low":967,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-06-05",35.16,33.48,34.14,-1.88,-5.22,111720800,{"date":973,"open":974,"high":733,"low":975,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-06-04",35.78,35.615,36.02,-0.98,-2.65,73453900,{"date":981,"open":982,"high":983,"low":984,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-06-03",37.79,38.02,36.92,37,-1.05,-2.76,53124100,{"date":990,"open":991,"high":992,"low":993,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-06-02",39.02,39.09,37.574,38.049999,-2.44,-6.03,76815200,{"date":999,"open":1000,"high":1001,"low":1002,"close":1003,"change":757,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1003},"2026-06-01",40.615,40.75,39.955,40.49,-2.74,54539200,{"date":1007,"open":1008,"high":1009,"low":1010,"close":1011,"change":404,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1011},"2026-05-29",41.33,42.080002,41.014,41.63,0.17,40077700,{"date":1015,"open":1016,"high":1017,"low":1018,"close":1019,"change":850,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1019},"2026-05-28",41.37,41.72,41.035,41.56,-2.1,42607600,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1027,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1027},"2026-05-27",42.51,42.7,42.219,42.45,-0.54,-1.26,35159200,{"date":1032,"open":1033,"high":1034,"low":1035,"close":1036,"change":403,"percent_change":404,"volume":1037,"transactions":9,"vwap":1036},"2026-05-26",43.45,44.24,42.835,42.99,84084900,{"date":1039,"open":1040,"high":402,"low":1041,"close":1042,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1042},"2026-05-22",43.745,42.81,42.96,-1.04,-2.36,30066000,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1051,"change":197,"percent_change":198,"volume":1052,"transactions":9,"vwap":1051},"2026-05-21",43.75,44.215,43.4,44,25781200,{"date":1054,"open":1048,"high":1055,"low":1056,"close":1057,"change":49,"percent_change":114,"volume":1058,"transactions":9,"vwap":1057},"2026-05-20",44.080002,43.51,43.99,21838300,{"date":1060,"open":1061,"high":1062,"low":1063,"close":336,"change":551,"percent_change":240,"volume":1064,"transactions":9,"vwap":336},"2026-05-19",43.34,43.63,43.075001,25399900,{"date":1066,"open":1067,"high":412,"low":1068,"close":345,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":345},"2026-05-18",43.74,43.025002,-1.29,-2.88,55893800,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1077,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2026-05-15",45.32,45.33,44.5,44.82,-1.35,-2.92,39817900,{"date":1082,"open":1083,"high":1084,"low":356,"close":1085,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1085},"2026-05-14",45.275,46.525,46.17,1.05,2.33,44670300,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1094,"change":604,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1094},"2026-05-13",45.39,45.435,44.58,45.12,-1.48,32419900,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1102,"change":1103,"percent_change":882,"volume":1104,"transactions":9,"vwap":1102},"2026-05-12",45.68,45.831,45.205,45.8,-0.67,27407800,{"date":1106,"open":1107,"high":1108,"low":1109,"close":1110,"change":86,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1110},"2026-05-11",45.96,46.56,45.55,46.47,2.24,31097100,{"date":1114,"open":1115,"high":1116,"low":1117,"close":1118,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1118},"2026-05-08",45.084999,45.58,45.029999,45.45,0.05,0.11,24590800,{"date":1123,"open":1124,"high":1125,"low":1126,"close":1127,"change":1128,"percent_change":674,"volume":1129,"transactions":9,"vwap":1127},"2026-05-07",45.87,45.88,45.02,45.4,-0.79,31868200,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1135,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1135},"2026-05-06",46.41,46.51,45.961,46.19,-0.09,-0.19,36051300,{"date":1140,"open":1141,"high":1142,"low":1125,"close":1143,"change":899,"percent_change":656,"volume":1144,"transactions":9,"vwap":1143},"2026-05-05",46.18,46.33,46.28,43996200,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1127,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1127},"2026-05-04",44.75,45.79,44.47,0.93,2.09,62909400,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1149,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1149},"2026-05-01",44.405,44.79,44.245,1.15,2.65,46151400,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1166,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1166},"2026-04-30",43.145,43.465,43.099998,43.32,0.57,1.33,22965200,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1175,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1175},"2026-04-29",43.56,43.59,42.44,42.75,-0.52,-1.2,33991100,{"date":1180,"open":1181,"high":1166,"low":302,"close":1182,"change":571,"percent_change":1103,"volume":1183,"transactions":9,"vwap":1182},"2026-04-28",43.17,43.27,23774400,{"date":1185,"open":1186,"high":1187,"low":1188,"close":1172,"change":1189,"percent_change":1043,"volume":1190,"transactions":9,"vwap":1172},"2026-04-27",44.035,44.37,43.325,-0.46,31999800,{"date":1192,"open":1193,"high":390,"low":1194,"close":1195,"change":551,"percent_change":240,"volume":1196,"transactions":9,"vwap":1195},"2026-04-24",44.32,43.85,44.02,28637100,{"date":1198,"open":1057,"high":1199,"low":1200,"close":1201,"change":541,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1201},"2026-04-23",44.61,43.62,44.049999,-1.56,40169200,{"date":1205,"open":1076,"high":1206,"low":1207,"close":1147,"change":1111,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1147},"2026-04-22",45.075001,44.38,5.27,51415300,{"date":1211,"open":315,"high":347,"low":1212,"close":1024,"change":906,"percent_change":674,"volume":1213,"transactions":9,"vwap":1024},"2026-04-21",42.4,30898300,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1219,"change":705,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1219},"2026-04-20",42.65,43.377,42.345,43.25,-1.57,37820900,{"date":1223,"open":1033,"high":455,"low":1224,"close":1225,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1225},"2026-04-17",43.215,43.94,1.21,2.83,80357500,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1234,"change":1012,"percent_change":124,"volume":1235,"transactions":9,"vwap":1234},"2026-04-16",42.495,42.77,41.515,42.73,37189200,{"date":1237,"open":1238,"high":1239,"low":1017,"close":1240,"change":1241,"percent_change":86,"volume":1242,"transactions":9,"vwap":1240},"2026-04-15",42.19,42.695,42.56,0.43,35561300,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1248,"change":736,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1248},"2026-04-14",42.25,43.185,41.87,42.13,1.3,68489800,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1256,"change":403,"percent_change":404,"volume":1257,"transactions":9,"vwap":1256},"2026-04-13",40.35,41.675,40.139,41.59,42989000,{"date":1259,"open":1260,"high":1256,"low":1261,"close":1019,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1019},"2026-04-10",41,40.765,0.65,1.59,34798000,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1270,"change":49,"percent_change":1226,"volume":1271,"transactions":9,"vwap":1270},"2026-04-09",40.32,41.15,39.96,40.91,33030900,{"date":1273,"open":1274,"high":1268,"low":1275,"close":1276,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1276},"2026-04-08",41.080002,40.040001,40.42,1.32,3.38,60582600,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1285,"change":756,"percent_change":644,"volume":1286,"transactions":9,"vwap":1285},"2026-04-07",38.805,39.16,38.37,39.099998,30502000,{"date":1288,"open":1289,"high":1290,"low":1291,"close":1292,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1292},"2026-04-06",39.385,39.9,39.21,39.52,1.55,4.08,40428400,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1301,"change":1103,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1301},"2026-04-02",37.49,38.235,37.235,37.97,-1.73,34264400,{"date":1305,"open":1306,"high":1291,"low":1307,"close":1308,"change":1309,"percent_change":1167,"volume":1310,"transactions":9,"vwap":1308},"2026-04-01",38.85,38.475,38.64,0.22,34296500,{"date":1312,"open":1313,"high":1306,"low":1314,"close":1315,"change":156,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1315},"2026-03-31",37.82,37.62,38.42,1.96,51580700,{"date":1319,"open":1320,"high":1321,"low":1322,"close":1323,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1323},"2026-03-30",38.45,38.55,37.5,37.68,0.28,0.75,41352900,{"date":1328,"open":1329,"high":1313,"low":714,"close":725,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":725},"2026-03-27",37.795,-1.42,-3.66,66924500,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1338,"change":1078,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1338},"2026-03-26",39.305,39.58,38.59,38.82,-3.36,43649100,{"date":1342,"open":1343,"high":1344,"low":1345,"close":1346,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1346},"2026-03-25",40.6,40.8,39.98,40.17,0.89,2.27,41787900,{"date":1351,"open":1352,"high":1353,"low":1354,"close":1355,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1355},"2026-03-24",40,40.12,39.044998,39.28,-0.77,-1.92,54512900,{"date":1360,"open":1361,"high":1362,"low":1363,"close":1364,"change":1324,"percent_change":655,"volume":1365,"transactions":9,"vwap":1364},"2026-03-23",40.135,40.72,39.72,40.049999,49007900,{"date":1367,"open":1368,"high":1352,"low":1369,"close":1370,"change":560,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1370},"2026-03-20",39.975,39.325,39.77,-0.13,50329600,{"date":1374,"open":1375,"high":1376,"low":1377,"close":1378,"change":1379,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1378},"2026-03-19",39.29,40.025002,39,39.82,-0.44,-1.09,58778600,{"date":1383,"open":1384,"high":1385,"low":1346,"close":1386,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1386},"2026-03-18",41.09,41.135,40.26,-2.01,-4.76,64030000,{"date":1391,"open":1392,"high":1393,"low":1394,"close":1395,"change":859,"percent_change":530,"volume":1396,"transactions":9,"vwap":1395},"2026-03-17",41.795,42.5,41.61,42.27,41259400,{"date":1398,"open":1399,"high":1400,"low":1401,"close":1402,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1402},"2026-03-16",41.92,42.28,41.385,41.94,1.57,3.89,61056300,{"date":1407,"open":1408,"high":1409,"low":1346,"close":1410,"change":683,"percent_change":1086,"volume":1411,"transactions":9,"vwap":1410},"2026-03-13",41.43,41.965,40.37,83099400,{"date":1413,"open":1414,"high":1415,"low":1416,"close":1417,"change":1418,"percent_change":694,"volume":1419,"transactions":9,"vwap":1417},"2026-03-12",39.76,40.080002,39.31,39.95,-0.12,42455300,{"date":1421,"open":145,"high":1422,"low":1292,"close":1423,"change":1424,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1423},"2026-03-11",40.47,40.07,0.36,0.91,46499500,{"date":1428,"open":1429,"high":1430,"low":1375,"close":1431,"change":801,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1431},"2026-03-10",40.185,40.725,39.71,1.48,62965500,{"date":1435,"open":1436,"high":1437,"low":1438,"close":1439,"change":1440,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1439},"2026-03-09",38.99,39.445,38.69,39.13,0.53,1.37,73613500,{"date":1444,"open":1445,"high":1446,"low":1447,"close":1448,"change":1449,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1448},"2026-03-06",39.11,39.19,38.375,38.6,-1.79,-4.43,57220300,{"date":1453,"open":1454,"high":1455,"low":1456,"close":1457,"change":986,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1457},"2026-03-05",41.14,41.31,40.035,40.39,-2.53,61402200,{"date":1461,"open":1462,"high":1463,"low":1464,"close":1465,"change":1466,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1465},"2026-03-04",40.7,42.02,40.44,41.44,2.74,7.08,115483500,{"date":1470,"open":1471,"high":1472,"low":1322,"close":1473,"change":1474,"percent_change":1029,"volume":1475,"transactions":9,"vwap":1473},"2026-03-03",38.029999,39.14,38.7,-0.495,70667500,{"date":1477,"open":1478,"high":1479,"low":919,"close":1480,"change":1481,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1480},"2026-03-02",37.19,39.78,39.195,2.005,5.39,101283200,{"date":1485,"open":1322,"high":1486,"low":1487,"close":1478,"change":1488,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1478},"2026-02-27",37.63,36.91,-1.07,-2.8,48597800,{"date":1492,"open":1493,"high":1494,"low":1495,"close":1496,"change":1497,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1496},"2026-02-26",38.62,38.72,37.71,38.26,-0.97,-2.47,51941100,{"date":1501,"open":1502,"high":1503,"low":1504,"close":1505,"change":1506,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1505},"2026-02-25",37.75,39.46,37.53,39.23,2.7,7.39,79921100,{"date":1510,"open":1511,"high":1512,"low":1513,"close":733,"change":1514,"percent_change":560,"volume":1515,"transactions":9,"vwap":733},"2026-02-24",35.72,36.71,35.6,-0.02,47064700,{"date":1517,"open":1518,"high":1519,"low":1520,"close":653,"change":1521,"percent_change":1522,"volume":1523,"transactions":9,"vwap":653},"2026-02-23",37.465,37.56,36.2,-1.87,-4.87,61935300,{"date":1525,"open":1526,"high":1527,"low":1528,"close":1315,"change":149,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1315},"2026-02-20",37.99,38.61,37.72,0.92,62202100,{"date":1532,"open":1533,"high":1534,"low":680,"close":1535,"change":1440,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1535},"2026-02-19",37.385,38.099998,38.07,1.41,44587900,{"date":1539,"open":1540,"high":1541,"low":1542,"close":1543,"change":1544,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1543},"2026-02-18",38,38.75,37.3,37.54,-0.85,-2.21,50091300,{"date":1548,"open":1549,"high":1438,"low":1550,"close":1551,"change":457,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1551},"2026-02-17",38.545,37.735,38.39,-1.49,54882700,{"date":1555,"open":1556,"high":1557,"low":1558,"close":1559,"change":1560,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1559},"2026-02-13",38.16,39.38,37.89,38.97,1.92,5.18,65553100,{"date":1564,"open":1565,"high":1494,"low":1566,"close":1567,"change":1568,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1567},"2026-02-12",38.52,36.875,37.049999,-1.24,-3.24,62511900,{"date":1572,"open":1573,"high":1574,"low":1575,"close":1576,"change":604,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1576},"2026-02-11",38.56,38.692,37.245,38.29,-1.74,71103800,{"date":1580,"open":1581,"high":1582,"low":1583,"close":1559,"change":757,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1559},"2026-02-10",39.225,39.7,38.49,-2.84,61505400,{"date":1587,"open":1588,"high":1253,"low":1589,"close":1590,"change":1241,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1590},"2026-02-09",39.12,38.81,40.11,1.08,77526100,{"date":1594,"open":994,"high":1595,"low":1596,"close":1597,"change":825,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1597},"2026-02-06",40.57,38.0099983,39.68,9.92,163384200,{"date":1601,"open":1582,"high":1602,"low":1603,"close":1604,"change":1605,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1604},"2026-02-05",40.145,35.3,36.099998,-5.47,-13.16,284371500,{"date":1609,"open":1610,"high":1611,"low":1344,"close":1612,"change":1302,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1612},"2026-02-04",42.635,42.89,41.57,-4,110932700,{"date":1616,"open":1617,"high":455,"low":1618,"close":294,"change":810,"percent_change":1619,"volume":1620,"transactions":9,"vwap":294},"2026-02-03",44.455,41.295,-2.08,125821800,{"date":1622,"open":1623,"high":1624,"low":1625,"close":465,"change":1626,"percent_change":1627,"volume":1628,"transactions":9,"vwap":465},"2026-02-02",44.25,45.0099983,43.975,-3.27,-6.89,106528100,{"date":1630,"open":1631,"high":1632,"low":1633,"close":1634,"change":747,"percent_change":19,"volume":1635,"transactions":9,"vwap":1634},"2026-01-30",46.965,47.965,46.369,47.49,72346100,{"date":1637,"open":1638,"high":1639,"low":1640,"close":1641,"change":1642,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1641},"2026-01-29",49.7,49.795,47.12,47.6,-2.91,-5.76,113944200,{"date":1646,"open":1647,"high":1648,"low":1649,"close":1650,"change":1418,"percent_change":229,"volume":1651,"transactions":9,"vwap":1650},"2026-01-28",50.99,51.31,50.34,50.51,42931400,{"date":1653,"open":1654,"high":1655,"low":1656,"close":1657,"change":866,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1657},"2026-01-27",49.99,50.7,49.41,50.63,1.97,51840700,{"date":1661,"open":1662,"high":1663,"low":1664,"close":1665,"change":986,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1665},"2026-01-26",49.685,50.35,49.322,49.65,-2.07,43973100,{"date":1669,"open":1670,"high":1671,"low":1672,"close":1655,"change":403,"percent_change":104,"volume":1673,"transactions":9,"vwap":1655},"2026-01-23",50.81,51.71,50.14,48026600,{"date":1675,"open":1676,"high":1677,"low":1678,"close":1679,"change":1379,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1679},"2026-01-22",50.76,50.98,50.12,50.67,-0.86,49100900,{"date":1683,"open":1684,"high":1685,"low":1686,"close":1687,"change":149,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1687},"2026-01-21",50.755,51.34,49.4,51.11,0.69,70127800,{"date":1691,"open":1692,"high":1693,"low":1694,"close":1676,"change":1695,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1676},"2026-01-20",51.54,51.78,50.55,-3.48,-6.42,76481100,{"date":1699,"open":1700,"high":1701,"low":1702,"close":1703,"change":1704,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1703},"2026-01-16",54.3,54.37,53.43,54.24,0.24,0.44,43292300,{"date":1708,"open":1709,"high":1710,"low":1711,"close":1712,"change":882,"percent_change":851,"volume":1713,"transactions":9,"vwap":1712},"2026-01-15",54.91,55.049999,53.93,54,50521000,{"date":1715,"open":1716,"high":1717,"low":1718,"close":1719,"change":446,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1719},"2026-01-14",54.26,55.6,54.080002,55.44,3.49,85891200,{"date":1723,"open":1724,"high":1725,"low":1726,"close":1727,"change":928,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1727},"2026-01-13",52.39,53.66,52.215,53.57,3.28,65696700,{"date":1731,"open":1732,"high":1733,"low":1734,"close":1735,"change":841,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1735},"2026-01-12",51.14,52.38,51.07,51.87,1.39,40729100,{"date":1739,"open":1740,"high":1741,"low":1742,"close":1743,"change":218,"percent_change":541,"volume":1744,"transactions":9,"vwap":1743},"2026-01-09",51.345,52.18,50.89,51.16,39688400,{"date":1746,"open":1676,"high":1747,"low":1748,"close":1749,"change":1514,"percent_change":746,"volume":1750,"transactions":9,"vwap":1749},"2026-01-08",51.84,50.56,51.52,42787300,{"date":1752,"open":1753,"high":1754,"low":1755,"close":1692,"change":413,"percent_change":1302,"volume":1756,"transactions":9,"vwap":1692},"2026-01-07",51.86,52.228,51.37,44367000,{"date":1758,"open":1759,"high":1760,"low":1761,"close":1762,"change":786,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1762},"2026-01-06",53.54,53.55,51.72,52.45,-1.89,54907400,{"date":1766,"open":1767,"high":1768,"low":1733,"close":1769,"change":1770,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1769},"2026-01-05",52.61,53.82,53.46,2.52,4.95,76547400,{"date":1774,"open":1775,"high":1776,"low":1672,"close":1777,"change":1778,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1777},"2026-01-02",50.38,51.66,50.94,1.29,2.6,65968800,{"date":1782,"open":1783,"high":1783,"low":1784,"close":1665,"change":262,"percent_change":218,"volume":1785,"transactions":9,"vwap":1665},"2025-12-31",50.43,49.395,33834300,{"date":1787,"open":1788,"high":1789,"low":1790,"close":1791,"change":1792,"percent_change":1425,"volume":1793,"transactions":9,"vwap":1791},"2025-12-30",49.95,50.73,49.78,49.83,0.45,44071800,{"date":1795,"open":1796,"high":1654,"low":1797,"close":1798,"change":19,"percent_change":1189,"volume":1799,"transactions":9,"vwap":1798},"2025-12-29",49.63,49.305,49.38,32269300,{"date":1801,"open":1802,"high":1803,"low":1804,"close":1805,"change":1806,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1805},"2025-12-26",50.445,50.5,49.07,49.61,0.15,0.3,38333100,{"date":1810,"open":1811,"high":1638,"low":1812,"close":1811,"change":1137,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1811},"2025-12-24",49.46,48.96,-0.38,22759300,{"date":1816,"open":1817,"high":1818,"low":1804,"close":1665,"change":1379,"percent_change":717,"volume":1819,"transactions":9,"vwap":1665},"2025-12-23",49.68,50.09,43757600,{"date":1821,"open":1822,"high":1823,"low":1824,"close":1818,"change":468,"percent_change":1424,"volume":1825,"transactions":9,"vwap":1818},"2025-12-22",51.0099983,51.29,49.82,50019100,{"date":1827,"open":1828,"high":1829,"low":270,"close":1830,"change":1831,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1830},"2025-12-19",49.92,50.71,49.91,1.95,4.07,62739200,{"date":1835,"open":1836,"high":1837,"low":1838,"close":18,"change":955,"percent_change":1839,"volume":1840,"transactions":9,"vwap":18},"2025-12-18",50.2,50.686,47.87,-1.54,71534600,{"date":1842,"open":1843,"high":1844,"low":1845,"close":1846,"change":1847,"percent_change":1387,"volume":1848,"transactions":9,"vwap":1846},"2025-12-17",49.77,51.265,48.36,48.71,-1,79012800,{"date":1850,"open":1851,"high":1852,"low":1853,"close":1854,"change":1086,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1854},"2025-12-16",49.31,50.02,49.23,49.71,2.16,56074700,{"date":1858,"open":1859,"high":1860,"low":1861,"close":1862,"change":811,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1862},"2025-12-15",50.72,51,48.28,48.66,-4.96,73130500,{"date":1866,"open":1867,"high":1868,"low":1676,"close":1869,"change":1870,"percent_change":1302,"volume":1871,"transactions":9,"vwap":1869},"2025-12-12",52.305,52.62,51.2,-0.9,47356200,{"date":1873,"open":1743,"high":1874,"low":1875,"close":1876,"change":665,"percent_change":906,"volume":1877,"transactions":9,"vwap":1876},"2025-12-11",52.12,50.65,52.099998,50372600,{"date":1879,"open":1880,"high":1881,"low":1882,"close":1883,"change":218,"percent_change":604,"volume":1884,"transactions":9,"vwap":1883},"2025-12-10",52.19,53.655,51.955,52.49,56217000,{"date":1886,"open":1887,"high":1888,"low":1889,"close":1890,"change":1168,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1890},"2025-12-09",51.23,53.72,51.060001,52.85,2.58,55905900,{"date":1894,"open":1895,"high":1896,"low":1897,"close":1749,"change":445,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1749},"2025-12-08",51.835,52.064999,50.83,1.64,43121800,{"date":1901,"open":1902,"high":1903,"low":1904,"close":1905,"change":1906,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1905},"2025-12-05",51.35,51.935,50.035,50.69,-1.82,-3.47,55578500,{"date":1910,"open":1911,"high":1912,"low":1913,"close":1914,"change":19,"percent_change":1379,"volume":1915,"transactions":9,"vwap":1914},"2025-12-04",52.665,52.93,51.58,52.51,40571700,{"date":1917,"open":1918,"high":1919,"low":1920,"close":1921,"change":1922,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1921},"2025-12-03",52.55,53.18,52.080002,52.74,1.07,2.07,57151700,{"date":1926,"open":1927,"high":1724,"low":1928,"close":1929,"change":1930,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1929},"2025-12-02",50.33,50.15,51.67,3.17,6.54,72757600,{"date":1934,"open":1935,"high":1936,"low":1937,"close":1938,"change":1939,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1938},"2025-12-01",48.94,49.205,47.55,48.5,-3.05,-5.92,89232100,{"date":1943,"open":1944,"high":1890,"low":1887,"close":1945,"change":633,"percent_change":86,"volume":1946,"transactions":9,"vwap":1945},"2025-11-28",52.8,51.55,47334600,{"date":1948,"open":1949,"high":1950,"low":1951,"close":1952,"change":1953,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1952},"2025-11-26",49.52,51.33,49.17,51.029999,1.47,2.97,66507200,{"date":1957,"open":1958,"high":1959,"low":1960,"close":1961,"change":786,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1961},"2025-11-25",49.475,50,48.84,49.56,-2,65052800,{"date":1965,"open":1966,"high":1967,"low":1968,"close":1969,"change":1779,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1969},"2025-11-24",48.725,50.66,48.33,50.57,5.42,82759100,{"date":1973,"open":1634,"high":1974,"low":1975,"close":1976,"change":1977,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1976},"2025-11-21",48.57,46.68,47.97,-0.99,-2.02,168213500,{"date":1981,"open":1753,"high":1982,"low":1983,"close":1812,"change":1984,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1812},"2025-11-20",51.97,48.74,-1.77,-3.49,122462500,{"date":1988,"open":1989,"high":1990,"low":1836,"close":1789,"change":1991,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1789},"2025-11-19",51.705,52.435,-1.93,-3.67,94744600,{"date":1995,"open":1996,"high":1997,"low":1998,"close":1999,"change":2000,"percent_change":1922,"volume":2001,"transactions":9,"vwap":1999},"2025-11-18",52.025002,53.245,51.6,52.66,0.56,75629000,{"date":2003,"open":2004,"high":2005,"low":2006,"close":1876,"change":2007,"percent_change":2008,"volume":2009,"transactions":9,"vwap":1876},"2025-11-17",53.385,54.445,51.7,-1.375,-2.57,92045900,{"date":2011,"open":2012,"high":2013,"low":2014,"close":2015,"change":2016,"percent_change":2017,"volume":2018,"transactions":9,"vwap":2015},"2025-11-14",54.09,55.285,53.38,53.475,-2.115,-3.8,94217100,{"date":2020,"open":2021,"high":2022,"low":2023,"close":2024,"change":1962,"percent_change":1907,"volume":2025,"transactions":9,"vwap":2024},"2025-11-13",58.12,58.7,55.48,55.59,78277800,{"date":2027,"open":2028,"high":2029,"low":2030,"close":2031,"change":219,"percent_change":2032,"volume":2033,"transactions":9,"vwap":2031},"2025-11-12",59.47,59.56,57.17,57.59,-1.3,41656400,{"date":2035,"open":2036,"high":2037,"low":2038,"close":2039,"change":2040,"percent_change":2041,"volume":2042,"transactions":9,"vwap":2039},"2025-11-11",59.33,59.41,58.25,58.35,-1.84,-3.06,33993800,{"date":2044,"open":2045,"high":2046,"low":2047,"close":2048,"change":187,"percent_change":328,"volume":2049,"transactions":9,"vwap":2048},"2025-11-10",60.299,60.36,59.4,60.19,51036700,{"date":2051,"open":2052,"high":2053,"low":2054,"close":2055,"change":2056,"percent_change":1227,"volume":2057,"transactions":9,"vwap":2055},"2025-11-07",56.88,58.96,56.39,58.88,1.62,64022300,{"date":2059,"open":2060,"high":2061,"low":2062,"close":2063,"change":2064,"percent_change":2065,"volume":2066,"transactions":9,"vwap":2063},"2025-11-06",58.4,58.41,56.904,57.26,-1.66,-2.82,54876200,{"date":2068,"open":2069,"high":2070,"low":2071,"close":2072,"change":2073,"percent_change":2074,"volume":2075,"transactions":9,"vwap":2072},"2025-11-05",58.255,59.39,57.96,58.92,1.74,3.04,51487200,{"date":2077,"open":2055,"high":2078,"low":2079,"close":2080,"change":2081,"percent_change":2082,"volume":2083,"transactions":9,"vwap":2080},"2025-11-04",59.49,56.485,57.18,-3.35,-5.53,105318000,{"date":2085,"open":2086,"high":2087,"low":2088,"close":2089,"change":1984,"percent_change":1584,"volume":2090,"transactions":9,"vwap":2089},"2025-11-03",61.014999,61.39,59.745,60.53,51820400,{"date":2092,"open":2093,"high":2094,"low":2095,"close":2096,"change":2097,"percent_change":2098,"volume":2099,"transactions":9,"vwap":2096},"2025-10-31",62.35,63.029999,61.62,62.3,1.9,3.15,47300700,{"date":2101,"open":2102,"high":2103,"low":2104,"close":2105,"change":2106,"percent_change":2107,"volume":2108,"transactions":9,"vwap":2105},"2025-10-30",61.53,61.59,60.28,60.4,-2.35,-3.75,57355600,{"date":2110,"open":2111,"high":2112,"low":2113,"close":2114,"change":1577,"percent_change":2115,"volume":2116,"transactions":9,"vwap":2114},"2025-10-29",64.485,64.51,62,62.75,-2.7,76944400,{"date":2118,"open":2119,"high":2120,"low":2121,"close":2122,"change":1128,"percent_change":2123,"volume":2124,"transactions":9,"vwap":2122},"2025-10-28",65.35,65.97,64.41,64.49,-1.21,47609800,{"date":2126,"open":2127,"high":2128,"low":2129,"close":2130,"change":2131,"percent_change":2132,"volume":2133,"transactions":9,"vwap":2130},"2025-10-27",65.375,65.76,65,65.28,2.45,3.9,49298000,{"date":2135,"open":2136,"high":2137,"low":2138,"close":2139,"change":2140,"percent_change":1241,"volume":2141,"transactions":9,"vwap":2139},"2025-10-24",63.17,63.26,62.295,62.83,0.27,39980900,{"date":2143,"open":2144,"high":2145,"low":2146,"close":2147,"change":2148,"percent_change":2149,"volume":2150,"transactions":9,"vwap":2147},"2025-10-23",61.96,63.236,61.71,62.56,1.35,2.21,41591300,{"date":2152,"open":2153,"high":2154,"low":2155,"close":2156,"change":2157,"percent_change":2158,"volume":2159,"transactions":9,"vwap":2156},"2025-10-22",61.42,61.975,60.96,61.21,-2.28,-3.59,72451100,{"date":2161,"open":2162,"high":2163,"low":2153,"close":2164,"change":2000,"percent_change":1347,"volume":2165,"transactions":9,"vwap":2164},"2025-10-21",61.73,64.8,63.49,82011100,{"date":2167,"open":2168,"high":2169,"low":2170,"close":2171,"change":2172,"percent_change":1832,"volume":2173,"transactions":9,"vwap":2171},"2025-10-20",62.88,63.44,62.36,62.93,2.46,51770200,{"date":2175,"open":2176,"high":2177,"low":2178,"close":2179,"change":2180,"percent_change":1202,"volume":2181,"transactions":9,"vwap":2179},"2025-10-17",59.89,61.029999,59.31,60.47,-0.96,94055300,{"date":2183,"open":2184,"high":2185,"low":2086,"close":2186,"change":1577,"percent_change":2187,"volume":2188,"transactions":9,"vwap":2186},"2025-10-16",63.095001,63.3,61.43,-2.75,89080600,{"date":2190,"open":2191,"high":2192,"low":2193,"close":2136,"change":906,"percent_change":2194,"volume":2195,"transactions":9,"vwap":2136},"2025-10-15",63.29,63.77,62.49,-1.16,49569100,{"date":2197,"open":2198,"high":2199,"low":2200,"close":2201,"change":2202,"percent_change":645,"volume":2203,"transactions":9,"vwap":2201},"2025-10-14",62.91,64.53,62.365,63.91,-1.9,75710400,{"date":2205,"open":2206,"high":2207,"low":2208,"close":2209,"change":665,"percent_change":2210,"volume":2211,"transactions":9,"vwap":2209},"2025-10-13",64.96,65.876,64.62,65.81,-0.59,71877400,{"date":2213,"open":2214,"high":2215,"low":2216,"close":2217,"change":811,"percent_change":2218,"volume":2219,"transactions":9,"vwap":2217},"2025-10-10",69.32,69.66,65.8,66.2,-3.7,104949200,{"date":2221,"open":2222,"high":2223,"low":2224,"close":2225,"change":2226,"percent_change":969,"volume":2227,"transactions":9,"vwap":2225},"2025-10-09",70.15,70.16,67.95,68.74,-1.32,55757600,{"date":2229,"open":2230,"high":2231,"low":2232,"close":2233,"change":1150,"percent_change":2148,"volume":2234,"transactions":9,"vwap":2233},"2025-10-08",69.58,70.59,69.12,70.059998,54245600,{"date":2236,"open":2237,"high":2238,"low":2239,"close":2240,"change":2241,"percent_change":2242,"volume":2243,"transactions":9,"vwap":2240},"2025-10-07",70.97,71,68.53,69.13,-2.16,-3.03,81680200,{"date":2245,"open":2246,"high":22,"low":2247,"close":2248,"change":1432,"percent_change":2249,"volume":2250,"transactions":9,"vwap":2248},"2025-10-06",71.010002,70.71,71.29,2.12,68777400,{"date":2252,"open":2253,"high":2254,"low":2255,"close":2256,"change":2257,"percent_change":2258,"volume":2259,"transactions":9,"vwap":2256},"2025-10-03",68.605,70.53,68.22,69.81,1.04,1.51,83244100,{"date":2261,"open":2262,"high":2263,"low":2264,"close":2265,"change":2266,"percent_change":2074,"volume":2267,"transactions":9,"vwap":2265},"2025-10-02",67.76,68.84,67.37,68.77,2.03,62252200,{"date":2269,"open":2270,"high":2271,"low":2272,"close":2273,"change":2073,"percent_change":2274,"volume":2275,"transactions":9,"vwap":2273},"2025-10-01",66.3,67.23,66.15,66.74,2.68,57783300,{"date":2277,"open":2278,"high":2279,"low":2280,"close":2129,"change":403,"percent_change":1119,"volume":2281,"transactions":9,"vwap":2129},"2025-09-30",64.4,65.11,64.099998,38099900,{"date":2283,"open":2284,"high":2285,"low":2286,"close":2287,"change":2288,"percent_change":2289,"volume":2290,"transactions":9,"vwap":2287},"2025-09-29",63.72,65.040001,63.65,64.97,3.03,4.89,51102300,{"date":2292,"open":2293,"high":2294,"low":2295,"close":2296,"change":306,"percent_change":456,"volume":2297,"transactions":9,"vwap":2296},"2025-09-26",62.0099983,62.65,61.67,61.94,48826000,{"date":2299,"open":2300,"high":2301,"low":2302,"close":2303,"change":2304,"percent_change":2305,"volume":2306,"transactions":9,"vwap":2303},"2025-09-25",63.38,63.43,61.58,62.099998,-2.32,-3.6,63817400,{"date":2308,"open":2309,"high":2310,"low":2311,"close":2312,"change":99,"percent_change":1263,"volume":2313,"transactions":9,"vwap":2312},"2025-09-24",64.2,64.78,64.07,64.42,30977600,{"date":2315,"open":2316,"high":2317,"low":2318,"close":2319,"change":229,"percent_change":1813,"volume":2320,"transactions":9,"vwap":2319},"2025-09-23",64.16,64.39,63.33,63.41,40145000,{"date":2322,"open":2323,"high":2324,"low":2325,"close":2286,"change":2326,"percent_change":2327,"volume":2328,"transactions":9,"vwap":2286},"2025-09-22",64.175,64.46,63.58,-1.72,-2.63,42504100,{"date":2330,"open":2331,"high":2217,"low":2332,"close":2333,"change":350,"percent_change":1666,"volume":2334,"transactions":9,"vwap":2333},"2025-09-19",66.010002,65.34,65.37,32989400,{"date":2336,"open":2337,"high":2338,"low":2339,"close":2340,"change":1591,"percent_change":1898,"volume":2341,"transactions":9,"vwap":2340},"2025-09-18",66.73,67.040001,66.48,66.75,38481200,{"date":2343,"open":2344,"high":2345,"low":2346,"close":2347,"change":541,"percent_change":986,"volume":2348,"transactions":9,"vwap":2347},"2025-09-17",66.029999,66.19,65.099998,65.67,46293700,{"date":2350,"open":2351,"high":2352,"low":2353,"close":2354,"change":833,"percent_change":1168,"volume":2355,"transactions":9,"vwap":2354},"2025-09-16",65.57,66.47,65.14,66.37,33920600,{"date":2357,"open":2358,"high":2359,"low":2360,"close":2361,"change":717,"percent_change":2362,"volume":2363,"transactions":9,"vwap":2361},"2025-09-15",65.36,65.66,64.93,65.5,-1.33,34018400,{"date":2365,"open":2366,"high":2367,"low":2368,"close":2369,"change":2148,"percent_change":2370,"volume":2371,"transactions":9,"vwap":2369},"2025-09-12",65.32,66.45,65.22,66.38,2.08,48551100,{"date":2373,"open":2374,"high":2375,"low":2376,"close":2377,"change":2378,"percent_change":424,"volume":2379,"transactions":9,"vwap":2377},"2025-09-11",64.625,65.21,64.575,65.029999,0.5,34658200,{"date":2381,"open":2382,"high":2377,"low":2383,"close":2199,"change":187,"percent_change":1923,"volume":2384,"transactions":9,"vwap":2199},"2025-09-10",64.6,64.27,45183000,{"date":2386,"open":2280,"high":2387,"low":2388,"close":2389,"change":20,"percent_change":955,"volume":2390,"transactions":9,"vwap":2389},"2025-09-09",64.19,62.87,63.22,36145400,{"date":2392,"open":2393,"high":2387,"low":2394,"close":2395,"change":1324,"percent_change":1705,"volume":2396,"transactions":9,"vwap":2395},"2025-09-08",63.76,63.53,63.7,37129800,{"date":2398,"open":2399,"high":2400,"low":2401,"close":2402,"change":1922,"percent_change":2403,"volume":2404,"transactions":9,"vwap":2402},"2025-09-05",64.12,64.345,62.545,63.42,1.72,47921800,{"date":2406,"open":2171,"high":2407,"low":2408,"close":2093,"change":1330,"percent_change":2409,"volume":2410,"transactions":9,"vwap":2093},"2025-09-04",63.0099983,62.060001,-2.23,32780400,{"date":2412,"open":2137,"high":2413,"low":2414,"close":2192,"change":2415,"percent_change":2416,"volume":2417,"transactions":9,"vwap":2192},"2025-09-03",64,63.136,0.8,1.27,34218100,{"date":2419,"open":2420,"high":2421,"low":2296,"close":2422,"change":2423,"percent_change":2424,"volume":2425,"transactions":9,"vwap":2422},"2025-09-02",62.135,63.54,62.97,1.53,2.49,46457400,{"date":2427,"open":2428,"high":2139,"low":2429,"close":2430,"change":2431,"percent_change":2432,"volume":2433,"transactions":9,"vwap":2430},"2025-08-29",62.78,61.31,61.44,-2.14,-3.37,52647000,{"date":2435,"open":2436,"high":2437,"low":2438,"close":2325,"change":240,"percent_change":747,"volume":2439,"transactions":9,"vwap":2325},"2025-08-28",64.215,64.38,63.555,30895800,{"date":2441,"open":2442,"high":2443,"low":2444,"close":2286,"change":2445,"percent_change":833,"volume":2446,"transactions":9,"vwap":2286},"2025-08-27",63.245,64.019997,63.044998,0.55,33800800,{"date":2448,"open":2449,"high":2450,"low":2451,"close":2452,"change":1309,"percent_change":149,"volume":2453,"transactions":9,"vwap":2452},"2025-08-26",62.41,63.18,62.11,63.099998,41469300,{"date":2455,"open":2456,"high":2457,"low":2458,"close":2168,"change":2432,"percent_change":2459,"volume":2460,"transactions":9,"vwap":2168},"2025-08-25",63.45,64.195,62.76,-5.09,55863400,{"date":2462,"open":2463,"high":2464,"low":2465,"close":2466,"change":392,"percent_change":2467,"volume":2468,"transactions":9,"vwap":2466},"2025-08-22",63.8,66.755,63.56,66.25,4.02,66739200,{"date":2470,"open":2471,"high":2472,"low":2421,"close":2473,"change":2123,"percent_change":371,"volume":2474,"transactions":9,"vwap":2473},"2025-08-21",64.35,64.766,63.69,34187100,{"date":2476,"open":2477,"high":2478,"low":2479,"close":2480,"change":841,"percent_change":2481,"volume":2482,"transactions":9,"vwap":2480},"2025-08-20",64.365,64.99,63.74,64.9,1.11,40798800,{"date":2484,"open":2485,"high":2486,"low":2487,"close":2387,"change":371,"percent_change":2065,"volume":2488,"transactions":9,"vwap":2387},"2025-08-19",65.74,65.806,63.9,56556200,{"date":2490,"open":2491,"high":2492,"low":2493,"close":2494,"change":665,"percent_change":2210,"volume":2495,"transactions":9,"vwap":2494},"2025-08-18",65.72,66.35,65.18,66.050003,33918500,{"date":2497,"open":2498,"high":2499,"low":2500,"close":2501,"change":2210,"percent_change":717,"volume":2502,"transactions":9,"vwap":2501},"2025-08-15",67.31,67.36,66.34,66.44,39585100,{"date":2504,"open":2505,"high":2506,"low":2507,"close":2508,"change":2509,"percent_change":2510,"volume":2511,"transactions":9,"vwap":2508},"2025-08-14",67.21,67.88,66.55,67.029999,-2.81,-4.02,71199600,{"date":2513,"open":2514,"high":2515,"low":2255,"close":2516,"change":2517,"percent_change":2518,"volume":2519,"transactions":9,"vwap":2516},"2025-08-13",68.55,69.89,69.84,1.89,2.78,54824600,{"date":2521,"open":2522,"high":2523,"low":2499,"close":2224,"change":593,"percent_change":2524,"volume":2525,"transactions":9,"vwap":2224},"2025-08-12",67.73,68.3,0.46,33459300,{"date":2527,"open":2506,"high":2528,"low":2264,"close":2529,"change":2258,"percent_change":2530,"volume":2531,"transactions":9,"vwap":2529},"2025-08-11",68.65,67.64,2.28,43158500,{"date":2533,"open":2369,"high":2534,"low":2535,"close":2536,"change":541,"percent_change":986,"volume":2537,"transactions":9,"vwap":2536},"2025-08-08",66.716,65.82,66.13,29121400,{"date":2539,"open":2345,"high":2540,"low":2485,"close":2541,"change":1277,"percent_change":2542,"volume":2543,"transactions":9,"vwap":2541},"2025-08-07",66.89,66.83,2.01,41363900,{"date":2545,"open":2546,"high":2547,"low":2548,"close":2549,"change":478,"percent_change":737,"volume":2550,"transactions":9,"vwap":2549},"2025-08-06",64.71,65.78,64.478,65.51,26866700,{"date":2552,"open":2553,"high":2554,"low":2555,"close":2556,"change":2557,"percent_change":1847,"volume":2558,"transactions":9,"vwap":2556},"2025-08-05",64.86,65.12,63.93,64.55,-0.65,31327700,{"date":2560,"open":2561,"high":2485,"low":2562,"close":2563,"change":866,"percent_change":2423,"volume":2564,"transactions":9,"vwap":2563},"2025-08-04",64.792,64.734,65.2,29985200,{"date":2566,"open":2567,"high":2485,"low":2568,"close":2569,"change":1020,"percent_change":2570,"volume":2571,"transactions":9,"vwap":2569},"2025-08-01",65.65,64.14,64.22,-3.17,69829700,{"date":2573,"open":2574,"high":2575,"low":2576,"close":2577,"change":560,"percent_change":2578,"volume":2579,"transactions":9,"vwap":2577},"2025-07-31",67.12,67.58,66.29,66.32,-0.08,41463100,{"date":2581,"open":2582,"high":2583,"low":2491,"close":2354,"change":2584,"percent_change":2585,"volume":2586,"transactions":9,"vwap":2354},"2025-07-30",66.78,67.53,-0.34,-0.51,40903100,{"date":2588,"open":2589,"high":2590,"low":2354,"close":2591,"change":665,"percent_change":457,"volume":2592,"transactions":9,"vwap":2591},"2025-07-29",67.61,67.665,66.71,38407300,{"date":2594,"open":2595,"high":2596,"low":2597,"close":2598,"change":156,"percent_change":2599,"volume":2600,"transactions":9,"vwap":2598},"2025-07-28",67.405,67.74,66.7,67.099998,1.12,38748000,{"date":2602,"open":2603,"high":2604,"low":2119,"close":2605,"change":2032,"percent_change":1357,"volume":2606,"transactions":9,"vwap":2605},"2025-07-25",66.089996,66.57,66.36,53995700,{"date":2608,"open":2609,"high":2610,"low":2611,"close":2612,"change":2613,"percent_change":2445,"volume":2614,"transactions":9,"vwap":2612},"2025-07-24",67.5,67.98,66.965,67.66,0.37,33249900,{"date":2616,"open":2617,"high":2618,"low":2619,"close":2620,"change":2621,"percent_change":2622,"volume":2623,"transactions":9,"vwap":2620},"2025-07-23",67.11,67.51,66.66,67.29,-0.53,-0.78,34878700,{"date":2625,"open":2626,"high":2627,"low":2628,"close":2629,"change":737,"percent_change":2630,"volume":2631,"transactions":9,"vwap":2629},"2025-07-22",67.77,68.39,66.79,67.82,2.25,45383900,{"date":2633,"open":2505,"high":2634,"low":2635,"close":2636,"change":873,"percent_change":1176,"volume":2637,"transactions":9,"vwap":2636},"2025-07-21",67.805,66.23,66.33,47080800,{"date":2639,"open":2640,"high":2641,"low":2642,"close":2643,"change":1497,"percent_change":2644,"volume":2645,"transactions":9,"vwap":2643},"2025-07-18",67.54,67.838,66.545,66.68,-1.43,51010400,{"date":2647,"open":2648,"high":2649,"low":2650,"close":2651,"change":262,"percent_change":2652,"volume":2653,"transactions":9,"vwap":2651},"2025-07-17",67.035004,68.215,66.82,67.65,-0.27,45310300,{"date":2655,"open":2656,"high":2657,"low":2658,"close":2659,"change":2660,"percent_change":1770,"volume":2661,"transactions":9,"vwap":2659},"2025-07-16",67.55,68.24,67.142,67.83,1.67,58547500,{"date":2663,"open":2664,"high":2665,"low":2666,"close":2667,"change":1978,"percent_change":2668,"volume":2669,"transactions":9,"vwap":2667},"2025-07-15",66.93,67.4,65.77,66.16,-2.96,82079400,{"date":2671,"open":2672,"high":2673,"low":2674,"close":2675,"change":327,"percent_change":2676,"volume":2677,"transactions":9,"vwap":2675},"2025-07-14",69.17,69.46,67.735,68.18,1.44,68391600,{"date":2679,"open":2680,"high":2681,"low":2682,"close":2505,"change":2683,"percent_change":2684,"volume":2685,"transactions":9,"vwap":2505},"2025-07-11",66.88,67.235,66.291,2.71,4.2,78031900,{"date":2687,"open":2688,"high":2689,"low":2690,"close":2691,"change":1529,"percent_change":2692,"volume":2693,"transactions":9,"vwap":2691},"2025-07-10",63.14,64.81,62.8,64.5,1.45,84144900,{"date":2695,"open":2696,"high":2393,"low":2697,"close":2325,"change":2698,"percent_change":2699,"volume":2700,"transactions":9,"vwap":2325},"2025-07-09",62.29,61.63,1.76,2.85,56974400,{"date":2702,"open":2703,"high":2704,"low":2705,"close":2706,"change":683,"percent_change":2707,"volume":2708,"transactions":9,"vwap":2706},"2025-07-08",61.9,62.105,61.4,61.82,0.68,29471500,{"date":2710,"open":2697,"high":2711,"low":2712,"close":2705,"change":1128,"percent_change":2713,"volume":2714,"transactions":9,"vwap":2705},"2025-07-07",61.775,61.040001,-1.27,37793400,{"date":2716,"open":2717,"high":2718,"low":2719,"close":2720,"change":19,"percent_change":263,"volume":2721,"transactions":9,"vwap":2720},"2025-07-03",62.21,62.94,62.014999,62.19,32662400,{"date":2723,"open":2724,"high":2725,"low":2726,"close":2727,"change":1891,"percent_change":2728,"volume":2729,"transactions":9,"vwap":2727},"2025-07-02",61.12,62.47,61.0099983,62.42,4.31,65900200,{"date":2731,"open":2732,"high":2733,"low":2734,"close":2735,"change":2736,"percent_change":2737,"volume":2738,"transactions":9,"vwap":2735},"2025-07-01",60.58,60.925,59.825,59.84,-1.37,-2.24,35575500,{"date":2740,"open":2741,"high":2429,"low":2742,"close":2156,"change":49,"percent_change":2743,"volume":2744,"transactions":9,"vwap":2156},"2025-06-30",61.27,60.62,0.81,34174000,{"date":2746,"open":2747,"high":2748,"low":2179,"close":2749,"change":756,"percent_change":705,"volume":2750,"transactions":9,"vwap":2749},"2025-06-27",60.685,61.25,60.72,35637900,{"date":2752,"open":2753,"high":2754,"low":2755,"close":2756,"change":2757,"percent_change":2758,"volume":2759,"transactions":9,"vwap":2756},"2025-06-26",60.93,61.28,60.565,61.14,-0.135,-0.22,29434600,{"date":2761,"open":2762,"high":2763,"low":2764,"close":2765,"change":2766,"percent_change":2767,"volume":2768,"transactions":9,"vwap":2765},"2025-06-25",61.33,61.525,60.71,61.275,1.215,2.02,40812500,{"date":2770,"open":2771,"high":2179,"low":2772,"close":2773,"change":1736,"percent_change":2774,"volume":2775,"transactions":9,"vwap":2773},"2025-06-24",59.77,59.555,60.060001,2.37,40387200,{"date":2777,"open":2778,"high":2779,"low":2780,"close":2781,"change":2782,"percent_change":2782,"volume":2783,"transactions":9,"vwap":2781},"2025-06-23",57.48,58.76,56.625,58.67,0,63747200,{"date":2785,"open":2786,"high":2787,"low":2788,"close":2781,"change":694,"percent_change":2585,"volume":2789,"transactions":9,"vwap":2781},"2025-06-20",60.27,60.33,58.145,35261800,{"date":2791,"open":2792,"high":2793,"low":2794,"close":2795,"change":2621,"percent_change":850,"volume":2796,"transactions":9,"vwap":2795},"2025-06-18",59.064999,59.9,58.82,58.97,40166400,{"date":2798,"open":2799,"high":2800,"low":2801,"close":2802,"change":2803,"percent_change":2804,"volume":2805,"transactions":9,"vwap":2802},"2025-06-17",60.02,60.13,58.69,59.5,-2.3,-3.72,53900700,{"date":2807,"open":2808,"high":2809,"low":2810,"close":2811,"change":2812,"percent_change":2813,"volume":2814,"transactions":9,"vwap":2811},"2025-06-16",60.6,61.95,60.51,61.8,2.06,3.45,42415200,{"date":2816,"open":2817,"high":2818,"low":2819,"close":2820,"change":2180,"percent_change":2821,"volume":2822,"transactions":9,"vwap":2820},"2025-06-13",59.62,60.295,59.17,59.74,-1.58,42127800,{"date":2824,"open":2825,"high":2826,"low":2827,"close":2825,"change":757,"percent_change":2040,"volume":2828,"transactions":9,"vwap":2825},"2025-06-12",60.7,61.65,60.52,36713600,{"date":2830,"open":2831,"high":2832,"low":2833,"close":2834,"change":2835,"percent_change":2836,"volume":2837,"transactions":9,"vwap":2834},"2025-06-11",62.4,62.79,61.601,61.84,-0.45,-0.72,30336900,{"date":2839,"open":2170,"high":2458,"low":2840,"close":2696,"change":633,"percent_change":2841,"volume":2842,"transactions":9,"vwap":2696},"2025-06-10",61.55,0.84,32894300,{"date":2844,"open":2845,"high":2846,"low":2847,"close":2848,"change":2849,"percent_change":2850,"volume":2851,"transactions":9,"vwap":2848},"2025-06-09",61.13,61.86,60.78,61.77,2.51,4.24,43950300,{"date":2853,"open":2854,"high":2855,"low":2856,"close":2857,"change":1736,"percent_change":2858,"volume":2859,"transactions":9,"vwap":2857},"2025-06-06",59.09,59.97,59.049999,59.26,2.4,34477600,{"date":2861,"open":2862,"high":2863,"low":2864,"close":2865,"change":1984,"percent_change":2866,"volume":2867,"transactions":9,"vwap":2865},"2025-06-05",60.15,60.16,57.7,57.87,-2.97,57995000,{"date":2869,"open":2870,"high":2871,"low":2872,"close":2873,"change":219,"percent_change":1029,"volume":2874,"transactions":9,"vwap":2873},"2025-06-04",59.66,60.0040016,59.16,59.64,32365300,{"date":2876,"open":2877,"high":2847,"low":2878,"close":2105,"change":2257,"percent_change":425,"volume":2879,"transactions":9,"vwap":2105},"2025-06-03",59.98,59.71,37381600,{"date":2881,"open":2882,"high":2772,"low":2055,"close":2883,"change":360,"percent_change":949,"volume":2884,"transactions":9,"vwap":2883},"2025-06-02",59.07,59.36,30733500,{"date":2886,"open":2887,"high":2888,"low":2889,"close":2890,"change":2621,"percent_change":717,"volume":2891,"transactions":9,"vwap":2890},"2025-05-30",60.044998,60.26,58.855,59.46,45680000,{"date":2893,"open":2302,"high":2894,"low":2793,"close":2895,"change":572,"percent_change":2226,"volume":2896,"transactions":9,"vwap":2895},"2025-05-29",61.61,59.99,70525200,{"date":2898,"open":2834,"high":2899,"low":2900,"close":2901,"change":674,"percent_change":1004,"volume":2902,"transactions":9,"vwap":2901},"2025-05-28",62.025002,60.76,60.79,44241900,{"date":2904,"open":2905,"high":2906,"low":2907,"close":2908,"change":2909,"percent_change":1591,"volume":2910,"transactions":9,"vwap":2908},"2025-05-27",62.84,63.040001,61.825,62.5,0.67,49538600,{"date":2912,"open":2913,"high":2914,"low":2186,"close":2915,"change":2916,"percent_change":1545,"volume":2917,"transactions":9,"vwap":2915},"2025-05-23",61.81,62.605,61.83,-1.4,61971400,{"date":2919,"open":2920,"high":2395,"low":2921,"close":2922,"change":2676,"percent_change":1087,"volume":2923,"transactions":9,"vwap":2922},"2025-05-22",63.35,62.81,63.23,66549500,{"date":2925,"open":2926,"high":2927,"low":2928,"close":2929,"change":899,"percent_change":2676,"volume":2930,"transactions":9,"vwap":2929},"2025-05-21",60.54,62.53,60.325,61.79,98801900,{"date":2932,"open":2933,"high":2934,"low":2935,"close":2936,"change":1529,"percent_change":2423,"volume":2937,"transactions":9,"vwap":2936},"2025-05-20",59.485,61.049999,59.2,60.91,49771100,{"date":2939,"open":2940,"high":2773,"low":2941,"close":2895,"change":530,"percent_change":1168,"volume":2942,"transactions":9,"vwap":2895},"2025-05-19",58.29,58.21,50625100,{"date":2944,"open":2055,"high":2802,"low":2945,"close":2935,"change":1440,"percent_change":63,"volume":2946,"transactions":9,"vwap":2935},"2025-05-16",58.77,37353600,{"date":2948,"open":2949,"high":2950,"low":2951,"close":2781,"change":240,"percent_change":1418,"volume":2952,"transactions":9,"vwap":2781},"2025-05-15",58.28,59.255,57.62,33563800,{"date":2954,"open":2955,"high":2956,"low":2957,"close":2958,"change":717,"percent_change":1095,"volume":2959,"transactions":9,"vwap":2958},"2025-05-14",59.18,59.35,58.32,58.74,38499400,{"date":2961,"open":2962,"high":2963,"low":2964,"close":2817,"change":2073,"percent_change":2965,"volume":2966,"transactions":9,"vwap":2817},"2025-05-13",58.98,59.75,58.457,3.01,38312000,{"date":2968,"open":2955,"high":2969,"low":2970,"close":2971,"change":2622,"percent_change":2362,"volume":2972,"transactions":9,"vwap":2971},"2025-05-12",59.48,57.23,57.88,44350600,{"date":2974,"open":2975,"high":2976,"low":2977,"close":2978,"change":2257,"percent_change":2979,"volume":2980,"transactions":9,"vwap":2978},"2025-05-09",58.56,59.007,58.155,58.66,1.8,36503700,{"date":2982,"open":2983,"high":2984,"low":2985,"close":2951,"change":2986,"percent_change":2987,"volume":2988,"transactions":9,"vwap":2951},"2025-05-08",56.54,57.835,56.31,2.94,5.38,55449000,{"date":2990,"open":2991,"high":2992,"low":2993,"close":2994,"change":841,"percent_change":1277,"volume":2995,"transactions":9,"vwap":2994},"2025-05-07",54.99,55.455,54.45,54.68,29627400,{"date":2997,"open":1997,"high":2998,"low":2999,"close":3000,"change":3001,"percent_change":766,"volume":3002,"transactions":9,"vwap":3000},"2025-05-06",54.11,53.02,53.97,0.34,20578700,{"date":3004,"open":3005,"high":3000,"low":1919,"close":3006,"change":1202,"percent_change":3007,"volume":3008,"transactions":9,"vwap":3006},"2025-05-05",53.52,53.63,-2.83,24957700,{"date":3010,"open":3011,"high":3012,"low":3013,"close":3014,"change":1704,"percent_change":1705,"volume":3015,"transactions":9,"vwap":3014},"2025-05-02",55.16,55.74,54.972,55.19,43449000,{"date":3017,"open":2991,"high":3018,"low":3019,"close":3020,"change":2676,"percent_change":3021,"volume":3022,"transactions":9,"vwap":3020},"2025-05-01",55.505,54.52,54.95,2.69,52802600,{"date":3024,"open":3025,"high":3026,"low":3027,"close":3028,"change":3029,"percent_change":3030,"volume":3031,"transactions":9,"vwap":3028},"2025-04-30",53.75,53.765,52.76,53.51,-0.71,-1.31,34189600,{"date":3033,"open":3034,"high":3035,"low":3036,"close":3037,"change":3001,"percent_change":766,"volume":3038,"transactions":9,"vwap":3037},"2025-04-29",53.95,54.32,53.755,54.22,31214000,{"date":3040,"open":2012,"high":3041,"low":3042,"close":3043,"change":665,"percent_change":2836,"volume":3044,"transactions":9,"vwap":3043},"2025-04-28",54.17,53.12,53.88,34157200,{"date":3046,"open":3047,"high":3048,"low":3049,"close":3050,"change":99,"percent_change":2097,"volume":3051,"transactions":9,"vwap":3050},"2025-04-25",53.62,54.58,53.48,54.27,48231000,{"date":3053,"open":3054,"high":3055,"low":3056,"close":3057,"change":104,"percent_change":1120,"volume":3058,"transactions":9,"vwap":3057},"2025-04-24",52.75,53.31,52.65,53.26,28476600,{"date":3060,"open":1769,"high":3061,"low":3062,"close":3063,"change":2599,"percent_change":3064,"volume":3065,"transactions":9,"vwap":3063},"2025-04-23",53.84,52.27,53.2,2.15,60960500,{"date":176,"open":1860,"high":3062,"low":3067,"close":1920,"change":1591,"percent_change":2249,"volume":3068,"transactions":9,"vwap":1920},50.88,83738100]