[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HIMS":3,"homepage-market-summary":31,"stock-historical-HIMS":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"HIMS","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Hims & Hers Health, Inc.","NYSE",null,"SERVICES-OFFICES & CLINICS OF DOCTORS OF MEDICINE","Hims & Hers, launched in 2017, is a telehealth platform that connects patients and healthcare providers to offer treatment options for specialties like erectile dysfunction, hair loss, skin care, mental health, and weight loss. Its offerings include generic, branded, and compounded prescription drugs as well as over-the-counter medicines, cosmetics, and supplements. The platform, which has more than 2 million subscribers, is available in all 50 states and certain European markets like the UK. It includes provider networks, electronic medical records, cloud pharmacy fulfillment, and personalization capabilities. Hims does not take insurance and only accepts payments directly from customers.","2,442","San Francisco, CA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},29,30.08,30.61,28.55,29.3,-0.3,-1.02,9984057.841455,97270,29.2193,65.299,13.74,23318025.610541996,29.6,1773,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":174,"page":47,"page_size":175,"total_pages":47,"summary":176,"data":182},365,1000,{"period_high":177,"period_low":27,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},70.43,28369943,10355029202.6355,14.4,"2025-04-22",[183,184,194,205,216,226,237,248,259,270,281,292,303,311,321,331,342,352,362,373,381,392,402,412,422,433,443,454,465,476,487,497,506,515,524,533,544,554,565,576,587,597,607,615,626,636,647,657,667,676,687,697,708,719,729,738,747,755,763,771,779,787,795,804,812,821,830,839,847,856,864,872,879,888,895,902,910,918,924,931,938,947,955,963,971,977,984,991,999,1007,1015,1022,1029,1037,1046,1053,1060,1069,1076,1085,1094,1101,1109,1118,1127,1135,1140,1146,1153,1161,1169,1177,1186,1193,1200,1207,1216,1223,1230,1239,1248,1257,1265,1273,1281,1290,1298,1305,1313,1321,1329,1337,1344,1353,1362,1371,1379,1386,1393,1400,1408,1417,1424,1432,1441,1450,1458,1467,1476,1484,1491,1498,1507,1514,1521,1528,1536,1543,1551,1559,1565,1571,1579,1587,1595,1602,1609,1615,1622,1630,1639,1647,1652,1656,1662,1668,1673,1681,1690,1696,1702,1710,1716,1725,1732,1739,1746,1753,1761,1769,1776,1784,1792,1800,1807,1812,1820,1829,1834,1842,1851,1859,1866,1873,1881,1890,1897,1905,1914,1921,1928,1936,1944,1952,1959,1968,1974,1983,1989,1997,2006,2013,2021,2030,2039,2047,2053,2060,2068,2077,2085,2094,2102,2109,2117,2125,2133,2142,2149,2158,2166,2175,2184,2192,2199,2206,2215,2223,2231,2239,2248,2256,2265,2274,2282,2289,2296,2305,2313,2321,2328,2336,2344,2350,2359,2367,2375,2383,2390,2399,2407,2416,2425,2433,2440,2448,2455,2462,2471,2479,2487,2495,2503,2511,2517,2524,2532,2539,2548,2555,2563,2569,2577,2586,2594,2603,2609,2618,2627,2634,2642,2648,2656,2664,2672,2680,2689,2696,2704,2713,2722,2728,2737,2744,2752,2761,2766,2772,2778,2786,2795,2802,2810,2818,2827,2834,2841,2849,2857,2864,2872,2881,2886,2895,2901,2907,2913,2920,2929,2937,2945,2952,2960,2967,2973,2980,2989,2998,3007,3016,3023,3031,3039,3047,3054,3063,3070,3077,3085,3091,3097,3103,3108,3114,3120],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",29.66,29.8841,28.64,-0.49,-1.64,7940739.265057,86314,29.2807,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",29.16,31.03,29.09,29.79,1.09,3.8,14520467.143932,133188,30.2131,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-29",29.39,29.8337,28.295,28.7,-0.08,-0.28,6582840.434201,72497,28.8919,{"date":217,"open":16,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",29.44,28.46,28.78,-0.64,-2.18,6524603.809115,66543,28.8737,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-25",29.48,29.76,28.565,29.42,0.14,0.48,8199570.903711,83900,29.25,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-24",28,29.65,27.31,29.28,0.89,3.13,16712277.838818,121313,28.5908,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-23",30.4,30.955,28.32,28.39,-2.04,-6.7,11886217.112764,112775,29.1025,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-22",29.95,31.81,29.2167,30.43,1.08,3.68,16648708.548182,145450,30.7345,{"date":271,"open":272,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-21",28.5,29.525,28.18,29.35,1.36,4.86,8446731.483057,85700,28.8679,{"date":282,"open":283,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-18",28.86,29.01,27.703,27.99,0.1,0.36,9395964.367747,72505,28.0737,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-17",28.75,28.92,27.65,27.89,-0.11,-0.39,8242988.816069,79148,28.0786,{"date":304,"open":305,"high":19,"low":306,"close":239,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":286},"2026-09-16",27.76,27.46,0.15,0.54,7352105.680011,81915,{"date":312,"open":313,"high":196,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-15",28.3,27.8,27.85,-0.96,-3.33,8129786.285767,92746,28.1963,{"date":322,"open":323,"high":218,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-14",27.38,27.14,28.81,1.3,4.73,11896745.619902,115787,28.8262,{"date":332,"open":333,"high":334,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-11",27.41,27.63,26.73,27.51,0.07,0.26,7091293.655272,68193,27.2956,{"date":343,"open":344,"high":239,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-10",27.3,27.1205,27.44,-0.46,-1.65,7567125.407411,68111,27.6934,{"date":353,"open":354,"high":355,"low":356,"close":357,"change":358,"percent_change":316,"volume":359,"transactions":360,"vwap":361},"2026-09-09",28.1,28.28,27.27,27.9,-0.27,8442382.708081,80715,27.6302,{"date":363,"open":364,"high":365,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-08",27.73,28.33,27.61,28.17,0.46,1.66,8566792.03704,80401,28.0374,{"date":374,"open":364,"high":375,"low":323,"close":376,"change":298,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-04",27.95,27.71,-0.4,7181866.491984,68478,27.6508,{"date":382,"open":383,"high":384,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-03",28.88,29.12,27.55,27.82,-0.86,-3,12213983.678557,104122,27.9722,{"date":393,"open":365,"high":394,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-02",29.375,28.15,28.68,0.24,0.84,7842223.896729,79246,28.8621,{"date":403,"open":242,"high":404,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-01",29.87,28.38,28.44,-1.14,-3.85,7304678.942287,71284,28.8168,{"date":413,"open":414,"high":415,"low":416,"close":417,"change":160,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-31",28.67,29.7898,28.63,29.58,2.57,8308093.254878,76677,29.3978,{"date":423,"open":424,"high":425,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-28",31.36,31.4,28.52,28.84,-2.82,-8.91,14726307.930007,127186,29.2379,{"date":434,"open":250,"high":435,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-27",31.985,29.7244,31.66,1.83,6.13,9616411.699471,87284,31.0853,{"date":444,"open":445,"high":446,"low":447,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-26",31.04,31.6295,29.62,29.83,-1.92,-6.05,11584150.688972,109153,30.1689,{"date":455,"open":456,"high":457,"low":458,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-25",31.29,32.51,30.73,31.75,0.67,2.16,9636315.235026,85364,31.8331,{"date":466,"open":467,"high":468,"low":469,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-24",32.44,32.72,30.3,31.08,-2.7,-7.99,13872555.939749,129488,31.0158,{"date":477,"open":478,"high":479,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-21",31.67,34.4556,31.6,33.78,1.92,6.03,14706478.777532,127013,33.5037,{"date":488,"open":489,"high":490,"low":489,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-20",30.66,33.16,31.86,0.77,2.48,18842530.406621,174425,32.3246,{"date":498,"open":385,"high":499,"low":333,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-19",31.27,31.09,3.7,13.51,19768592.256017,174804,29.7709,{"date":507,"open":315,"high":508,"low":323,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-18",28.85,27.39,-1.22,-4.26,7826312.897744,79218,27.8247,{"date":516,"open":517,"high":518,"low":336,"close":519,"change":368,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-17",28.14,28.73,28.61,1.63,10294328.820211,101619,28.2811,{"date":525,"open":526,"high":20,"low":527,"close":395,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-14",29.15,28.105,-0.62,-2.16,8928155.998519,92795,28.5511,{"date":534,"open":535,"high":536,"low":537,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-13",29.74,30.1,28.54,28.77,-1.2,-4,12565415.180319,123284,29.1956,{"date":545,"open":546,"high":547,"low":236,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-12",30.475,30.9899,29.97,-0.54,-1.77,16750992.793004,170855,29.9387,{"date":555,"open":556,"high":557,"low":558,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-11",29.71,31.79,29.41,30.51,-1.26,-3.97,22944425.468691,213173,30.8828,{"date":566,"open":567,"high":568,"low":569,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-10",31.07,32.29,30.9,31.77,0.18,0.57,13406585.391265,139999,31.7784,{"date":577,"open":578,"high":579,"low":580,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-07",30.19,31.72,29.8,31.59,1.93,6.51,8231252.872147,100149,31.1489,{"date":588,"open":589,"high":590,"low":591,"close":186,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-06",31.11,31.26,29.53,-1.99,-6.29,8239266.94209,96514,30.1351,{"date":598,"open":581,"high":599,"low":600,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-05",32.415,31.1305,31.65,-0.51,-1.59,8353033.359443,94170,31.6694,{"date":608,"open":500,"high":609,"low":610,"close":611,"change":83,"percent_change":612,"volume":613,"transactions":542,"vwap":614},"2026-08-04",32.31,30.77,32.16,4.35,11348421.433809,31.6765,{"date":616,"open":617,"high":618,"low":619,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-08-03",27.6,31.185,27.5653,30.82,3.05,10.98,14730015.398366,156299,30.4211,{"date":627,"open":628,"high":629,"low":630,"close":631,"change":39,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-31",27.48,28.94,26.86,27.77,2.7,12534427.212428,116728,27.696,{"date":637,"open":638,"high":639,"low":640,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-30",25.07,27.59,24.24,27.04,2.04,8.16,16606464.873495,147032,26.4452,{"date":648,"open":649,"high":650,"low":651,"close":67,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-29",28.71,28.97,24.73,-4.32,-14.73,28915889.688944,240193,26.1489,{"date":658,"open":659,"high":660,"low":366,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-28",29.36,30,29.32,-0.92,-3.04,12700054.83587,114683,28.7093,{"date":668,"open":518,"high":669,"low":395,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-27",30.325,30.24,2.15,7.65,16104765.034663,131850,29.6183,{"date":677,"open":678,"high":679,"low":680,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-24",33.445,34.5695,27.925,28.09,-4.65,-14.2,28091624.45467,252585,29.6847,{"date":688,"open":197,"high":689,"low":690,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-23",35.85,30.81,32.74,1.06,3.35,32409427.313634,280584,33.5632,{"date":698,"open":699,"high":700,"low":701,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":706,"vwap":707},"2026-07-22",33.45,34,31.4499,31.68,-1.05,-3.21,8314506.737575,80209,32.3471,{"date":709,"open":710,"high":711,"low":712,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":717,"vwap":718},"2026-07-21",32.52,33.84,32.06,32.73,0.03,0.09,9755071.101552,76472,32.7898,{"date":720,"open":467,"high":721,"low":722,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":727,"vwap":728},"2026-07-20",33.6,32.2,32.7,-0.14,-0.43,8343376.671638,80730,32.9957,{"date":730,"open":731,"high":732,"low":733,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":734},"2026-07-17",32.062,34.040001,31.91,32.84,-0.84,-2.49,9877600,{"date":739,"open":740,"high":741,"low":742,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":743},"2026-07-16",36.66,37.7,33.58,33.68,-3.49,-9.39,15528500,{"date":748,"open":749,"high":750,"low":749,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":751},"2026-07-15",35.669,37.44,37.17,2.02,5.75,14427600,{"date":756,"open":757,"high":758,"low":759,"close":760,"change":492,"percent_change":761,"volume":762,"transactions":9,"vwap":760},"2026-07-14",34.8,35.39,34.080002,35.15,2.24,7734300,{"date":764,"open":765,"high":766,"low":767,"close":768,"change":769,"percent_change":769,"volume":770,"transactions":9,"vwap":768},"2026-07-13",34.3,35.2,33.55,34.38,0,9410600,{"date":772,"open":773,"high":774,"low":775,"close":768,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":768},"2026-07-10",35.835,36.46,33.18,-1.07,-3.02,11853700,{"date":780,"open":781,"high":782,"low":783,"close":784,"change":528,"percent_change":785,"volume":786,"transactions":9,"vwap":784},"2026-07-09",36.2,36.35,35.26,35.45,-1.72,9262800,{"date":788,"open":789,"high":790,"low":791,"close":792,"change":793,"percent_change":212,"volume":794,"transactions":9,"vwap":792},"2026-07-08",35.33,36.405,34.18,36.07,-0.1,12576300,{"date":796,"open":797,"high":798,"low":799,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-07-07",38.0099983,38.589,36.14,36.17,-2.11,-5.51,12296600,{"date":805,"open":806,"high":807,"low":782,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-07-06",36.75,39.049999,38.28,1.48,4.02,13739200,{"date":813,"open":814,"high":815,"low":816,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-07-02",37.635,37.99,36.029999,36.8,-0.77,-2.05,16444200,{"date":822,"open":823,"high":824,"low":825,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-07-01",35.099998,38.5,34.75,37.57,2.9,8.36,28032100,{"date":831,"open":832,"high":833,"low":834,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-06-30",32.75,34.69,31.595,34.67,1.28,3.83,13416800,{"date":840,"open":841,"high":842,"low":710,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-06-29",34.28,35.47,33.39,-0.55,-1.62,14063900,{"date":848,"open":849,"high":850,"low":851,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-06-26",32,35.4,31.9,33.94,1.23,3.76,21434500,{"date":857,"open":858,"high":859,"low":860,"close":861,"change":862,"percent_change":714,"volume":863,"transactions":9,"vwap":861},"2026-06-25",33.41,33.448,30.29,32.71,0.01,15113700,{"date":865,"open":866,"high":867,"low":868,"close":723,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":723},"2026-06-24",32.6,33.75,31.62,-0.26,-0.79,12600400,{"date":873,"open":457,"high":874,"low":457,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-06-23",34.68,32.96,-0.58,-1.73,12550400,{"date":880,"open":881,"high":882,"low":883,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-06-22",34.63,35.99,33.3,33.54,-1.93,-5.44,22866900,{"date":889,"open":866,"high":890,"low":891,"close":842,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":842},"2026-06-18",35.6,32.59,3.58,11.23,31903500,{"date":896,"open":480,"high":699,"low":897,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-06-17",31.030001,31.89,0.42,1.33,23154100,{"date":903,"open":904,"high":905,"low":906,"close":907,"change":326,"percent_change":908,"volume":909,"transactions":9,"vwap":907},"2026-06-16",29.98,32.0099983,29.68,31.47,4.31,22076500,{"date":911,"open":912,"high":913,"low":914,"close":915,"change":693,"percent_change":916,"volume":917,"transactions":9,"vwap":915},"2026-06-15",27.88,30.28,27.87,30.17,12.49,22980500,{"date":919,"open":396,"high":220,"low":920,"close":921,"change":819,"percent_change":922,"volume":923,"transactions":9,"vwap":921},"2026-06-12",26.52,26.82,-7.1,19046200,{"date":925,"open":344,"high":926,"low":927,"close":928,"change":200,"percent_change":929,"volume":930,"transactions":9,"vwap":928},"2026-06-11",29.1,26.69,28.87,3.92,13860900,{"date":932,"open":405,"high":933,"low":934,"close":935,"change":539,"percent_change":936,"volume":937,"transactions":9,"vwap":935},"2026-06-10",29.75,27.69,27.78,-4.14,16855100,{"date":939,"open":940,"high":941,"low":942,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-06-09",27.17,29.18,26.02,28.98,1.81,6.66,25446000,{"date":948,"open":949,"high":950,"low":951,"close":940,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":940},"2026-06-08",26.48,27.33,25.96,0.98,3.74,13842600,{"date":956,"open":957,"high":297,"low":958,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-06-05",27.1,25.4,26.19,-1.82,-6.5,18614000,{"date":964,"open":965,"high":966,"low":324,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-06-04",27.4,29.82,28.01,0.5,1.82,23839300,{"date":972,"open":973,"high":974,"low":975,"close":336,"change":769,"percent_change":769,"volume":976,"transactions":9,"vwap":336},"2026-06-03",26.95,28.035,25.712,13789000,{"date":978,"open":979,"high":253,"low":980,"close":336,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":336},"2026-06-02",27.93,27.049999,-0.25,-0.9,14741300,{"date":985,"open":959,"high":986,"low":987,"close":305,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":305},"2026-06-01",28.22,25.5,1.61,6.16,21146300,{"date":992,"open":993,"high":994,"low":995,"close":996,"change":492,"percent_change":997,"volume":998,"transactions":9,"vwap":996},"2026-05-29",25.55,26.635,24.13,26.15,3.03,20737900,{"date":1000,"open":1001,"high":1002,"low":1003,"close":1004,"change":571,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1004},"2026-05-28",24.885,25.92,24.39,25.38,0.71,12883700,{"date":1008,"open":1009,"high":1010,"low":640,"close":1011,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1011},"2026-05-27",24.47,25.78,25.2,1.35,5.66,22756900,{"date":1016,"open":1017,"high":1018,"low":1019,"close":1020,"change":287,"percent_change":899,"volume":1021,"transactions":9,"vwap":1020},"2026-05-26",23.88,24.7,23.36,23.85,16605500,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1027,"change":869,"percent_change":74,"volume":1028,"transactions":9,"vwap":1027},"2026-05-22",24.09,24.525,23.3,23.75,14780600,{"date":1030,"open":1031,"high":1032,"low":1033,"close":1032,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1032},"2026-05-21",22.82,24.01,22.605,0.97,4.21,15102400,{"date":1038,"open":1039,"high":1040,"low":1041,"close":1042,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1042},"2026-05-20",22.19,23.4,21.875,23.040001,0.6,2.67,16686600,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1051,"change":307,"percent_change":460,"volume":1052,"transactions":9,"vwap":1051},"2026-05-19",22.14,22.69,21.53,22.44,27331100,{"date":1054,"open":1055,"high":1055,"low":1048,"close":1056,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1056},"2026-05-18",23.98,22.29,-2.76,-11.02,32292400,{"date":1061,"open":1062,"high":1063,"low":1064,"close":1065,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1065},"2026-05-15",23.675,25.32,23.532,25.049999,0.81,3.34,20662200,{"date":1070,"open":1071,"high":1072,"low":1073,"close":640,"change":287,"percent_change":1074,"volume":1075,"transactions":9,"vwap":640},"2026-05-14",24.040001,24.8,23.38,0.41,18275600,{"date":1077,"open":1078,"high":1079,"low":1080,"close":1081,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1081},"2026-05-13",24.51,24.89,23.26,24.14,-0.89,-3.56,25968300,{"date":1086,"open":1087,"high":1088,"low":1089,"close":1090,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1090},"2026-05-12",25.21,26.84,24.56,25.030001,-4.11,-14.1,53635000,{"date":1095,"open":198,"high":1096,"low":19,"close":1097,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1097},"2026-05-11",30.385,29.14,0.87,3.08,61193000,{"date":1102,"open":1103,"high":1104,"low":958,"close":1105,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1105},"2026-05-08",25.61,28.525,28.27,2.62,10.21,25969500,{"date":1110,"open":1111,"high":1112,"low":1113,"close":1114,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1114},"2026-05-07",26.77,27.12,25.35,25.65,-1.23,-4.58,18627000,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1123,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1123},"2026-05-06",26.865,27.07,25.8,26.88,0.55,2.09,14873600,{"date":1128,"open":1129,"high":1129,"low":1130,"close":1131,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1131},"2026-05-05",26.91,25.9,26.33,-0.94,-3.45,15492800,{"date":1136,"open":334,"high":1137,"low":1138,"close":356,"change":724,"percent_change":602,"volume":1139,"transactions":9,"vwap":356},"2026-05-04",28.419,26.67,15069500,{"date":1141,"open":1142,"high":631,"low":1143,"close":333,"change":397,"percent_change":1144,"volume":1145,"transactions":9,"vwap":333},"2026-05-01",27.29,26.93,0.88,14645100,{"date":1147,"open":1148,"high":1149,"low":1150,"close":940,"change":398,"percent_change":1151,"volume":1152,"transactions":9,"vwap":940},"2026-04-30",26.26,27.35,25.62,3.19,17411800,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1131,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1131},"2026-04-29",27.62,27.686,26.040001,-1.58,-5.66,19906300,{"date":1162,"open":1163,"high":1164,"low":296,"close":1165,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1165},"2026-04-28",28.57,28.825,27.91,-1.48,-5.04,21825600,{"date":1170,"open":1171,"high":1172,"low":1173,"close":207,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":207},"2026-04-27",29.94,30.72,29.049999,-1.17,-3.83,23287200,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1182,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1182},"2026-04-24",29.5,31.33,28.9,30.56,2.41,8.56,43478900,{"date":1187,"open":1188,"high":1189,"low":1190,"close":395,"change":387,"percent_change":1191,"volume":1192,"transactions":9,"vwap":395},"2026-04-23",30.33,31.44,27.030001,-2.96,44911700,{"date":1194,"open":660,"high":1195,"low":1196,"close":284,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":284},"2026-04-22",30.049999,28.049999,-0.75,-2.52,32247300,{"date":1201,"open":1202,"high":1203,"low":315,"close":229,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":229},"2026-04-21",28.585,30.87,-1.25,-4.03,59038800,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1212,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1212},"2026-04-20",28.535,31.855,28.41,31.01,2.19,7.6,69289000,{"date":1217,"open":1218,"high":1219,"low":965,"close":1220,"change":438,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1220},"2026-04-17",27.67,29.78,28.82,6.78,58933000,{"date":1224,"open":996,"high":1225,"low":1226,"close":1227,"change":632,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1227},"2026-04-16",27.81,24.76,26.99,11.12,80363700,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1235,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1235},"2026-04-15",21.72,24.695,21.28,24.29,2.93,13.72,45776800,{"date":1240,"open":1241,"high":1242,"low":1243,"close":1244,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1244},"2026-04-14",21.75,21.96,20.92,21.36,0.21,0.99,19377300,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1253,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1253},"2026-04-13",19.33,21.798,19.3,21.15,1.72,8.85,24685800,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1262,"change":1263,"percent_change":845,"volume":1264,"transactions":9,"vwap":1262},"2026-04-10",19.95,20.15,19.18,19.43,-0.32,16054500,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1270,"change":288,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1270},"2026-04-09",19.31,19.77,18.96,19.75,1.86,14700400,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1278,"change":298,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1278},"2026-04-08",20.8,20.95,19.040001,19.39,-0.56,20079200,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1286,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1286},"2026-04-07",19.97,20,18.963,19.5,-0.83,-4.08,21488000,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1295,"change":61,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1295},"2026-04-06",19.78,20.37,19.51,20.33,6.22,19583300,{"date":1299,"open":1267,"high":1286,"low":1300,"close":1301,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1301},"2026-04-02",18.755,19.14,-0.7,-3.53,23512000,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1310,"change":662,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1310},"2026-04-01",21,21.62,19.7,19.84,-4.43,26625200,{"date":1314,"open":1315,"high":1307,"low":1316,"close":1317,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1317},"2026-03-31",18.78,18.642,20.76,1.98,10.54,34530500,{"date":1322,"open":1323,"high":1324,"low":1325,"close":1315,"change":1326,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1315},"2026-03-30",19.35,19.67,18.62,-0.6,-3.1,19219600,{"date":1330,"open":1331,"high":1332,"low":1333,"close":1334,"change":1166,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1334},"2026-03-27",20.58,20.6,19.183,19.38,-7.09,22374100,{"date":1338,"open":1331,"high":1339,"low":1340,"close":1341,"change":1342,"percent_change":287,"volume":1343,"transactions":9,"vwap":1341},"2026-03-26",21.22,20.02,20.86,0.02,26020000,{"date":1345,"open":1346,"high":1347,"low":1348,"close":1349,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1349},"2026-03-25",21.7,22,20.57,20.84,-0.5,-2.34,21696400,{"date":1354,"open":1355,"high":1356,"low":1357,"close":1358,"change":1359,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1358},"2026-03-24",22.21,22.3,21.09,21.34,-1.12,-4.99,26400700,{"date":1363,"open":1364,"high":1365,"low":1366,"close":1367,"change":1368,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1367},"2026-03-23",22.6,23.1,22.245,22.46,0.44,2,20283800,{"date":1372,"open":1373,"high":1374,"low":1346,"close":1375,"change":1376,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1375},"2026-03-20",23.95,24.25,22.02,-2.14,-8.86,33380800,{"date":1380,"open":1381,"high":1003,"low":1382,"close":1383,"change":103,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1383},"2026-03-19",22.89,22.612,24.16,4.36,29908800,{"date":1387,"open":1018,"high":1388,"low":1389,"close":1389,"change":1390,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1389},"2026-03-18",25.040001,23.15,-1.83,-7.33,35354200,{"date":1394,"open":1395,"high":1396,"low":1397,"close":1398,"change":287,"percent_change":128,"volume":1399,"transactions":9,"vwap":1398},"2026-03-17",24.545,25.24,23.99,24.98,35316100,{"date":1401,"open":1402,"high":1403,"low":1404,"close":1405,"change":1406,"percent_change":1368,"volume":1407,"transactions":9,"vwap":1405},"2026-03-16",24.22,25.165,23.52,24.88,0.11,37972100,{"date":1409,"open":1410,"high":1411,"low":1412,"close":1413,"change":1414,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1413},"2026-03-13",24.07,24.82,23.25,24.77,0.93,3.9,42982500,{"date":1418,"open":1088,"high":1419,"low":1420,"close":1421,"change":254,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1421},"2026-03-12",27.24,23.76,23.84,-7.88,68303400,{"date":1425,"open":1426,"high":1427,"low":1428,"close":1429,"change":1183,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1429},"2026-03-11",23.12,27.54,22.81,25.88,10.27,111773500,{"date":1433,"open":1434,"high":1435,"low":1436,"close":1437,"change":1438,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1437},"2026-03-10",24,26.030001,22.43,23.47,1.31,5.91,118638500,{"date":1442,"open":1443,"high":1444,"low":1445,"close":1446,"change":1447,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1446},"2026-03-09",23.215,23.51,20.97,22.16,6.42,40.79,174964100,{"date":1451,"open":1452,"high":1453,"low":1454,"close":1455,"change":724,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1455},"2026-03-06",15.54,15.839,15.21,15.74,-0.88,21093800,{"date":1459,"open":1460,"high":1461,"low":1462,"close":1463,"change":1464,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1463},"2026-03-05",16.53,16.84,15.59,15.88,-0.57,-3.47,19004100,{"date":1468,"open":1469,"high":1470,"low":1471,"close":1472,"change":1473,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1472},"2026-03-04",15.87,16.74,15.8,16.45,0.63,3.98,20438100,{"date":1477,"open":1478,"high":1479,"low":1480,"close":1481,"change":1482,"percent_change":540,"volume":1483,"transactions":9,"vwap":1481},"2026-03-03",16,16.91,15.27,15.82,-0.66,27508200,{"date":1485,"open":1486,"high":96,"low":1487,"close":96,"change":1488,"percent_change":1489,"volume":1490,"transactions":9,"vwap":96},"2026-03-02",14.51,14.31,1.96,13.5,32836200,{"date":1492,"open":1454,"high":1493,"low":1494,"close":1495,"change":74,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1495},"2026-02-27",15.292,14.48,14.52,-6.92,23484600,{"date":1499,"open":1500,"high":1501,"low":1502,"close":1503,"change":1504,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1503},"2026-02-26",15.774,16.36,14.985,15.6,-0.22,-1.39,29431200,{"date":1508,"open":1509,"high":1510,"low":1511,"close":1481,"change":288,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1481},"2026-02-25",15.67,16.46,15.06,2.33,38317800,{"date":1515,"open":1516,"high":1517,"low":27,"close":1518,"change":1519,"percent_change":1263,"volume":1520,"transactions":9,"vwap":1518},"2026-02-24",14.83,16.059999,15.46,-0.05,63952600,{"date":1522,"open":1523,"high":1523,"low":1524,"close":1525,"change":1526,"percent_change":818,"volume":1527,"transactions":9,"vwap":1525},"2026-02-23",15.795,15.155,15.51,-0.12,43356400,{"date":1529,"open":1530,"high":1531,"low":1532,"close":1533,"change":1534,"percent_change":539,"volume":1535,"transactions":9,"vwap":1533},"2026-02-20",15.65,16.3,15.29,15.63,-0.19,25353500,{"date":1537,"open":1538,"high":1539,"low":1518,"close":1481,"change":1540,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1481},"2026-02-19",16.01,16.55,-0.02,-0.13,32798100,{"date":1544,"open":1545,"high":1546,"low":1547,"close":1548,"change":725,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1548},"2026-02-18",16.11,16.4,15.575,15.84,-2.64,17282700,{"date":1552,"open":1531,"high":1553,"low":1554,"close":1555,"change":1556,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1555},"2026-02-17",16.92,15.79,16.27,-0.03,-0.18,22435100,{"date":1560,"open":1545,"high":1561,"low":1562,"close":1531,"change":968,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1531},"2026-02-13",16.87,16.08,3.16,26248400,{"date":1566,"open":1567,"high":1568,"low":1533,"close":1471,"change":1082,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1471},"2026-02-12",16.52,16.96,-5.33,31825600,{"date":1572,"open":1573,"high":1574,"low":1575,"close":1576,"change":844,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1576},"2026-02-11",17.52,17.63,16.6,16.69,-3.19,33587600,{"date":1580,"open":1581,"high":1334,"low":1582,"close":1583,"change":1584,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1583},"2026-02-10",18.7,17.2,17.24,-2.09,-10.81,51693900,{"date":1588,"open":1589,"high":1590,"low":1591,"close":1250,"change":1592,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1250},"2026-02-09",17.83,19.52,16.35,-3.69,-16.03,144202400,{"date":1596,"open":1356,"high":1597,"low":1598,"close":1599,"change":347,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1599},"2026-02-06",23.618,21.12,23.02,-1.96,46351700,{"date":1603,"open":1604,"high":631,"low":1605,"close":1606,"change":662,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1606},"2026-02-05",26.8,22.95,23.48,-3.77,71253500,{"date":1610,"open":1611,"high":1611,"low":1397,"close":1612,"change":407,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1612},"2026-02-04",27.2,24.4,-4.46,31676000,{"date":1616,"open":1617,"high":921,"low":1618,"close":1619,"change":982,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1619},"2026-02-03",26.56,24.64,25.54,-3.4,21365600,{"date":1623,"open":1624,"high":965,"low":1625,"close":1626,"change":1627,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1626},"2026-02-02",27.11,26.42,26.44,-0.65,-2.4,13612500,{"date":1631,"open":1632,"high":1633,"low":1634,"close":1635,"change":1636,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1635},"2026-01-30",29.4,30.27,26.87,27.09,-2.78,-9.31,21908300,{"date":1640,"open":1641,"high":1642,"low":1643,"close":404,"change":1644,"percent_change":1645,"volume":1646,"transactions":9,"vwap":404},"2026-01-29",28.93,30.7,28.465,1.2,4.19,22116300,{"date":1648,"open":448,"high":904,"low":1649,"close":414,"change":1650,"percent_change":1620,"volume":1651,"transactions":9,"vwap":414},"2026-01-28",28.325,-1.01,15053600,{"date":1653,"open":17,"high":915,"low":1641,"close":906,"change":1326,"percent_change":1654,"volume":1655,"transactions":9,"vwap":906},"2026-01-27",-1.98,16634000,{"date":1657,"open":1658,"high":1659,"low":231,"close":913,"change":138,"percent_change":1660,"volume":1661,"transactions":9,"vwap":913},"2026-01-26",29.64,30.95,2.23,12684500,{"date":1663,"open":1664,"high":1665,"low":1632,"close":447,"change":982,"percent_change":1666,"volume":1667,"transactions":9,"vwap":447},"2026-01-23",30.14,30.99,-2.95,14237400,{"date":1669,"open":1179,"high":610,"low":16,"close":1670,"change":520,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1670},"2026-01-22",30.52,5.64,14169200,{"date":1674,"open":1675,"high":1676,"low":1677,"close":1678,"change":1158,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1678},"2026-01-21",30.5,30.64,27.96,28.89,-5.19,27909600,{"date":1682,"open":1683,"high":1684,"low":1685,"close":1686,"change":1687,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1686},"2026-01-20",30.15,31.3,30.023001,30.47,-0.91,-2.9,16471800,{"date":1691,"open":1692,"high":1693,"low":1676,"close":1694,"change":307,"percent_change":233,"volume":1695,"transactions":9,"vwap":1694},"2026-01-16",31.23,31.819,31.38,14591200,{"date":1697,"open":1698,"high":437,"low":458,"close":1692,"change":1699,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1692},"2026-01-15",31.58,-0.09,-0.29,13666300,{"date":1703,"open":1704,"high":1705,"low":1706,"close":1707,"change":1456,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1707},"2026-01-14",32.029999,32.040001,30.75,31.32,-2.73,15132500,{"date":1711,"open":1712,"high":1713,"low":1714,"close":722,"change":724,"percent_change":725,"volume":1715,"transactions":9,"vwap":722},"2026-01-13",33.2,33.27,31.71,15262300,{"date":1717,"open":1718,"high":1719,"low":1720,"close":1721,"change":1722,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1721},"2026-01-12",31.075001,32.755,29.92,32.34,0.65,2.05,25633800,{"date":1726,"open":1727,"high":1728,"low":437,"close":1729,"change":222,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1729},"2026-01-09",34.31,34.35,31.69,-6.44,25399600,{"date":1733,"open":1734,"high":1734,"low":1735,"close":1736,"change":603,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1736},"2026-01-08",35.16,33.51,33.87,-4.48,15611100,{"date":1740,"open":1741,"high":1742,"low":1743,"close":1744,"change":769,"percent_change":769,"volume":1745,"transactions":9,"vwap":1744},"2026-01-07",35.49,36.45,34.94,35.46,10986400,{"date":1747,"open":1748,"high":1749,"low":1750,"close":1744,"change":1751,"percent_change":461,"volume":1752,"transactions":9,"vwap":1744},"2026-01-06",35.425,35.95,34.32,0.75,11836300,{"date":1754,"open":1755,"high":1756,"low":1757,"close":1758,"change":326,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1758},"2026-01-05",33.96,35.83,33.19,34.71,3.89,17344400,{"date":1762,"open":1763,"high":1764,"low":1765,"close":858,"change":1766,"percent_change":1767,"volume":1768,"transactions":9,"vwap":858},"2026-01-02",33,33.73,32.049999,0.94,2.89,13320900,{"date":1770,"open":1771,"high":1772,"low":1773,"close":1774,"change":1464,"percent_change":877,"volume":1775,"transactions":9,"vwap":1774},"2025-12-31",32.92,32.95,32.064999,32.47,14117900,{"date":1777,"open":1778,"high":1779,"low":1780,"close":1780,"change":1781,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1780},"2025-12-30",34.2,34.415,33.040001,-1.06,-3.11,11262600,{"date":1785,"open":1786,"high":825,"low":1787,"close":1788,"change":1789,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1788},"2025-12-29",34.060001,33.8,34.099998,-0.21,-0.61,9225200,{"date":1793,"open":1794,"high":1795,"low":1796,"close":1727,"change":1797,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1727},"2025-12-26",34.57,34.62,33.5,-0.36,-1.04,9909800,{"date":1801,"open":1802,"high":1803,"low":1804,"close":835,"change":1541,"percent_change":1805,"volume":1806,"transactions":9,"vwap":835},"2025-12-24",34.61,35.040001,34.13,-0.37,4922700,{"date":1808,"open":825,"high":1809,"low":1788,"close":757,"change":981,"percent_change":1810,"volume":1811,"transactions":9,"vwap":757},"2025-12-23",35.14,-0.71,9523700,{"date":1813,"open":1814,"high":1815,"low":1816,"close":1817,"change":602,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1817},"2025-12-22",35.97,36.27,34.785,35.049999,-1.43,12908200,{"date":1821,"open":1822,"high":1823,"low":1824,"close":1825,"change":1826,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1825},"2025-12-19",34.97,35.86,34.6,35.56,0.79,2.27,13764600,{"date":1830,"open":890,"high":816,"low":1727,"close":1831,"change":1832,"percent_change":1464,"volume":1833,"transactions":9,"vwap":1831},"2025-12-18",34.77,-0.2,11728300,{"date":1835,"open":1836,"high":1837,"low":1838,"close":1822,"change":1839,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1822},"2025-12-17",36.71,37.61,34.895,-1.89,-5.13,11451500,{"date":1843,"open":1844,"high":1845,"low":1846,"close":1847,"change":1848,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1847},"2025-12-16",36.0099983,36.9,35.41,36.86,0.61,1.68,10360000,{"date":1852,"open":1853,"high":1854,"low":1855,"close":1856,"change":316,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1856},"2025-12-15",37.82,38.029999,35.68,36.25,-2.58,11294500,{"date":1860,"open":1861,"high":1862,"low":1863,"close":1864,"change":1279,"percent_change":1166,"volume":1865,"transactions":9,"vwap":1864},"2025-12-12",37.6,38.88,36.85,37.21,10345200,{"date":1867,"open":1868,"high":1869,"low":1870,"close":1871,"change":298,"percent_change":1700,"volume":1872,"transactions":9,"vwap":1871},"2025-12-11",37.25,37.86,36.65,37.77,10260300,{"date":1874,"open":1875,"high":1876,"low":1837,"close":1877,"change":1878,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1877},"2025-12-10",39.65,39.785,37.88,-1.94,-4.87,16426400,{"date":1882,"open":1883,"high":1884,"low":1885,"close":1886,"change":1887,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1886},"2025-12-09",39.040001,40.74,38.93,39.82,0.7,1.79,12617600,{"date":1891,"open":1892,"high":1893,"low":1894,"close":1895,"change":211,"percent_change":1832,"volume":1896,"transactions":9,"vwap":1895},"2025-12-08",39.34,39.6,38.237,39.12,9713100,{"date":1898,"open":1899,"high":1900,"low":1901,"close":1902,"change":1903,"percent_change":819,"volume":1904,"transactions":9,"vwap":1902},"2025-12-05",40,40.99,39.17,39.2,-0.82,22174100,{"date":1906,"open":1907,"high":1908,"low":1909,"close":1910,"change":1911,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1910},"2025-12-04",38.27,40.46,37.724,40.02,2.95,7.96,24755200,{"date":1915,"open":782,"high":1916,"low":1917,"close":1918,"change":1919,"percent_change":1125,"volume":1920,"transactions":9,"vwap":1918},"2025-12-03",37.125,35.78,37.07,0.76,10875200,{"date":1922,"open":1923,"high":808,"low":1924,"close":1925,"change":539,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1925},"2025-12-02",37.55,36.215,36.31,-3.2,12076000,{"date":1929,"open":1930,"high":1931,"low":1932,"close":1933,"change":1934,"percent_change":1159,"volume":1935,"transactions":9,"vwap":1933},"2025-12-01",38.75,39.25,37.475,37.51,-2.25,13564100,{"date":1937,"open":1938,"high":1939,"low":1940,"close":1941,"change":276,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1941},"2025-11-28",38.9,39.867,38.52,39.76,3.54,9363600,{"date":1945,"open":1946,"high":1947,"low":1948,"close":1949,"change":1438,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1949},"2025-11-26",37.75,38.79,37.36,38.4,3.53,13448300,{"date":1953,"open":1954,"high":1955,"low":1845,"close":1956,"change":1957,"percent_change":1390,"volume":1958,"transactions":9,"vwap":1956},"2025-11-25",38,38.36,37.09,-0.69,14394300,{"date":1960,"open":1961,"high":1962,"low":1963,"close":1964,"change":1965,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1964},"2025-11-24",35.11,38.14,35.0099983,37.78,3.07,8.84,20835800,{"date":1969,"open":884,"high":1970,"low":1971,"close":1758,"change":200,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1758},"2025-11-21",34.99,32.88,3.24,18775400,{"date":1975,"open":1976,"high":1977,"low":1978,"close":1979,"change":1980,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1979},"2025-11-20",36.78,37.22,33.47,33.62,-2.21,-6.17,28325500,{"date":1984,"open":1985,"high":1985,"low":1986,"close":1756,"change":725,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1756},"2025-11-19",36.6,34.43,-1.19,20963500,{"date":1990,"open":1991,"high":1992,"low":1804,"close":1993,"change":1994,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1993},"2025-11-18",35.71,36.735,36.26,0.68,1.91,26537300,{"date":1998,"open":1999,"high":2000,"low":2001,"close":2002,"change":2003,"percent_change":2004,"volume":2005,"transactions":9,"vwap":2002},"2025-11-17",36.67,37.63,33.91,35.58,-1.4,-3.79,30155500,{"date":2007,"open":1748,"high":2008,"low":2009,"close":2010,"change":1414,"percent_change":2011,"volume":2012,"transactions":9,"vwap":2010},"2025-11-14",38.089001,34.93,36.98,2.58,31484900,{"date":2014,"open":2015,"high":2016,"low":1917,"close":2017,"change":2018,"percent_change":2019,"volume":2020,"transactions":9,"vwap":2017},"2025-11-13",38.92,38.96,36.049999,-2.97,-7.61,34913200,{"date":2022,"open":2023,"high":2024,"low":2025,"close":2026,"change":2027,"percent_change":2028,"volume":2029,"transactions":9,"vwap":2026},"2025-11-12",39.61,40.249,38.26,39.02,-0.73,-1.84,21967400,{"date":2031,"open":2032,"high":2033,"low":2034,"close":2035,"change":2036,"percent_change":2037,"volume":2038,"transactions":9,"vwap":2035},"2025-11-11",40.91,41.28,38.87,39.75,-1.3,-3.17,22892200,{"date":2040,"open":2041,"high":2042,"low":2043,"close":2044,"change":1342,"percent_change":2045,"volume":2046,"transactions":9,"vwap":2044},"2025-11-10",42.495,42.7,40.22,41.049999,0.05,21798900,{"date":2048,"open":1884,"high":2049,"low":1892,"close":2050,"change":189,"percent_change":2051,"volume":2052,"transactions":9,"vwap":2050},"2025-11-07",41.275,41.029999,-1.18,28934600,{"date":2054,"open":2055,"high":2055,"low":2056,"close":2057,"change":1980,"percent_change":2058,"volume":2059,"transactions":9,"vwap":2057},"2025-11-06",44,39.84,41.52,-5.05,43246900,{"date":2061,"open":2062,"high":2063,"low":2064,"close":2065,"change":1766,"percent_change":2066,"volume":2067,"transactions":9,"vwap":2065},"2025-11-05",44.099998,46.82,43.68,43.73,2.2,36297500,{"date":2069,"open":2070,"high":2071,"low":2072,"close":2073,"change":2074,"percent_change":2075,"volume":2076,"transactions":9,"vwap":2073},"2025-11-04",45.75,48.34,42.4,42.79,-1.6,-3.6,61191400,{"date":2078,"open":2079,"high":2080,"low":2081,"close":2082,"change":776,"percent_change":2083,"volume":2084,"transactions":9,"vwap":2082},"2025-11-03",46.9,47.15,44.0099983,44.39,-2.35,40539900,{"date":2086,"open":2087,"high":2088,"low":2089,"close":2090,"change":2091,"percent_change":2092,"volume":2093,"transactions":9,"vwap":2090},"2025-10-31",45.365,47.241,45,45.46,1.4,3.18,21891900,{"date":2095,"open":2096,"high":2097,"low":2098,"close":2099,"change":2100,"percent_change":802,"volume":2101,"transactions":9,"vwap":2099},"2025-10-30",46.07,46.92,44.049999,44.060001,-2.57,17049000,{"date":2103,"open":2104,"high":2105,"low":2106,"close":2107,"change":189,"percent_change":1798,"volume":2108,"transactions":9,"vwap":2107},"2025-10-29",47.07,48.455,46.029999,46.63,19797100,{"date":2110,"open":2111,"high":2112,"low":2113,"close":2113,"change":2114,"percent_change":2115,"volume":2116,"transactions":9,"vwap":2113},"2025-10-28",49.14,49.17,47.12,-1.11,-2.3,13822100,{"date":2118,"open":2119,"high":2120,"low":2121,"close":2122,"change":844,"percent_change":2123,"volume":2124,"transactions":9,"vwap":2122},"2025-10-27",50.14,50.19,48.16,48.23,-1.13,16742100,{"date":2126,"open":2127,"high":2128,"low":2129,"close":2130,"change":2131,"percent_change":1043,"volume":2132,"transactions":9,"vwap":2130},"2025-10-24",49.94,50.99,48.76,48.78,0.29,16063500,{"date":2134,"open":2135,"high":2136,"low":2137,"close":2138,"change":2139,"percent_change":2140,"volume":2141,"transactions":9,"vwap":2138},"2025-10-23",48.02,48.59,46.89,48.49,1.03,2.17,18463700,{"date":2143,"open":139,"high":2144,"low":2145,"close":2146,"change":2147,"percent_change":408,"volume":2148,"transactions":9,"vwap":2146},"2025-10-22",48.9,46.15,47.46,-1.9,23866300,{"date":2150,"open":2151,"high":2152,"low":2153,"close":2154,"change":2155,"percent_change":2156,"volume":2157,"transactions":9,"vwap":2154},"2025-10-21",50.83,51.36,49.25,49.36,-2,-3.89,29718000,{"date":2159,"open":2160,"high":2161,"low":2162,"close":2152,"change":2163,"percent_change":2164,"volume":2165,"transactions":9,"vwap":2152},"2025-10-20",51.37,52.41,50.22,1.58,3.17,30101300,{"date":2167,"open":2168,"high":2169,"low":2170,"close":2171,"change":2172,"percent_change":2173,"volume":2174,"transactions":9,"vwap":2171},"2025-10-17",57.12,57.45,49.6,49.78,-9.37,-15.84,74581700,{"date":2176,"open":2177,"high":2178,"low":2179,"close":2180,"change":2181,"percent_change":2182,"volume":2183,"transactions":9,"vwap":2180},"2025-10-16",62.12,63.63,57.81,59.15,-3.61,-5.75,38182400,{"date":2185,"open":2186,"high":26,"low":2187,"close":2188,"change":2189,"percent_change":2190,"volume":2191,"transactions":9,"vwap":2188},"2025-10-15",55.3,54.435,62.76,8.74,16.18,55066000,{"date":2193,"open":2194,"high":2195,"low":2196,"close":2197,"change":1810,"percent_change":2036,"volume":2198,"transactions":9,"vwap":2197},"2025-10-14",53.228,55.14,51.73,54.02,21104000,{"date":2200,"open":2201,"high":38,"low":2202,"close":2203,"change":133,"percent_change":2204,"volume":2205,"transactions":9,"vwap":2203},"2025-10-13",54.42,53.838,54.73,1.45,23360300,{"date":2207,"open":2208,"high":2209,"low":2210,"close":2211,"change":2212,"percent_change":2213,"volume":2214,"transactions":9,"vwap":2211},"2025-10-10",58.29,59.22,53.02,53.95,-4.3,-7.38,31952800,{"date":2216,"open":2217,"high":2218,"low":2219,"close":2220,"change":2221,"percent_change":232,"volume":2222,"transactions":9,"vwap":2220},"2025-10-09",59.105,59.99,56.25,58.25,0.08,19685700,{"date":2224,"open":2225,"high":2226,"low":2227,"close":2228,"change":2229,"percent_change":153,"volume":2230,"transactions":9,"vwap":2228},"2025-10-08",58.37,60.13,57.040001,58.17,0.2,32546700,{"date":2232,"open":2233,"high":2220,"low":2234,"close":2235,"change":2236,"percent_change":2237,"volume":2238,"transactions":9,"vwap":2235},"2025-10-07",54.8,54.5,57.97,3.21,5.86,33007600,{"date":2240,"open":2241,"high":2242,"low":2243,"close":2244,"change":2245,"percent_change":2246,"volume":2247,"transactions":9,"vwap":2244},"2025-10-06",53.61,54.795,52.7,54.76,2.22,4.23,27144400,{"date":2249,"open":2250,"high":2251,"low":2252,"close":2253,"change":1569,"percent_change":2254,"volume":2255,"transactions":9,"vwap":2253},"2025-10-03",58,58.93,52.51,52.54,-9.21,35805500,{"date":2257,"open":2258,"high":2259,"low":2260,"close":2261,"change":2262,"percent_change":2263,"volume":2264,"transactions":9,"vwap":2261},"2025-10-02",57,59.27,56.75,57.87,1.56,2.77,25918200,{"date":2266,"open":2267,"high":2268,"low":2269,"close":2270,"change":2271,"percent_change":2272,"volume":2273,"transactions":9,"vwap":2270},"2025-10-01",55.9,57.606,55.085999,56.31,-0.41,-0.72,24723500,{"date":2275,"open":2276,"high":2277,"low":2278,"close":2279,"change":1628,"percent_change":2280,"volume":2281,"transactions":9,"vwap":2279},"2025-09-30",58.6,59.171,55.781,56.72,-4.06,20804800,{"date":2283,"open":2284,"high":2285,"low":2220,"close":2286,"change":2287,"percent_change":853,"volume":2288,"transactions":9,"vwap":2286},"2025-09-29",58.59,60.55,59.12,0.72,26127900,{"date":2290,"open":2291,"high":2292,"low":2293,"close":2292,"change":1950,"percent_change":2294,"volume":2295,"transactions":9,"vwap":2292},"2025-09-26",54.4,58.4,54.11,6.43,27271500,{"date":2297,"open":2298,"high":2299,"low":2300,"close":2301,"change":2302,"percent_change":2303,"volume":2304,"transactions":9,"vwap":2301},"2025-09-25",52.12,55.099998,50.7,54.87,1.62,3.04,22269400,{"date":2306,"open":2307,"high":2308,"low":2210,"close":2309,"change":2310,"percent_change":2311,"volume":2312,"transactions":9,"vwap":2309},"2025-09-24",56.52,56.76,53.25,-2.75,-4.91,23273000,{"date":2314,"open":2315,"high":2316,"low":2317,"close":2318,"change":2319,"percent_change":1666,"volume":2320,"transactions":9,"vwap":2318},"2025-09-23",57.21,57.73,55.313,56,-1.7,22345900,{"date":2322,"open":2323,"high":2324,"low":2325,"close":2326,"change":1526,"percent_change":1789,"volume":2327,"transactions":9,"vwap":2326},"2025-09-22",58.11,58.94,56.43,57.7,18736300,{"date":2329,"open":2330,"high":2331,"low":2332,"close":2333,"change":2302,"percent_change":2334,"volume":2335,"transactions":9,"vwap":2333},"2025-09-19",56.23,59.36,56.17,57.82,2.88,36251600,{"date":2337,"open":2338,"high":2270,"low":2339,"close":2340,"change":2341,"percent_change":2342,"volume":2343,"transactions":9,"vwap":2340},"2025-09-18",50.4,50.27,56.2,5.85,11.62,37206000,{"date":2345,"open":2346,"high":2347,"low":2112,"close":2348,"change":549,"percent_change":1781,"volume":2349,"transactions":9,"vwap":2348},"2025-09-17",50.29,51,50.35,26977800,{"date":2351,"open":2352,"high":2353,"low":2354,"close":2355,"change":2356,"percent_change":2357,"volume":2358,"transactions":9,"vwap":2355},"2025-09-16",54.32,54.336,48.69,50.89,-3.07,-5.69,49261600,{"date":2360,"open":2361,"high":2307,"low":2362,"close":2363,"change":2364,"percent_change":2365,"volume":2366,"transactions":9,"vwap":2363},"2025-09-15",54.99,53.91,53.96,-1.54,-2.77,28041700,{"date":2368,"open":2369,"high":2370,"low":2371,"close":2372,"change":953,"percent_change":2373,"volume":2374,"transactions":9,"vwap":2372},"2025-09-12",51.029999,55.93,50.25,55.5,7.23,35502300,{"date":2376,"open":2377,"high":2378,"low":2379,"close":2380,"change":1474,"percent_change":2381,"volume":2382,"transactions":9,"vwap":2380},"2025-09-11",48.82,52.49,48.6,51.76,8.33,34586700,{"date":2384,"open":2385,"high":2386,"low":2387,"close":2388,"change":113,"percent_change":1540,"volume":2389,"transactions":9,"vwap":2388},"2025-09-10",50,51.415,47.52,47.78,29097500,{"date":2391,"open":2392,"high":2393,"low":2394,"close":2395,"change":2396,"percent_change":2397,"volume":2398,"transactions":9,"vwap":2395},"2025-09-09",49.97,50.459,47.48,47.79,-1.85,-3.73,22266900,{"date":2400,"open":2401,"high":2402,"low":2403,"close":2404,"change":853,"percent_change":2405,"volume":2406,"transactions":9,"vwap":2404},"2025-09-08",49.12,51.585,49.09,49.64,2.54,34988000,{"date":2408,"open":2409,"high":2410,"low":2411,"close":2412,"change":2413,"percent_change":2414,"volume":2415,"transactions":9,"vwap":2412},"2025-09-05",48.83,49.16,46.857,48.41,0.3,0.62,24064500,{"date":2417,"open":2418,"high":2419,"low":2420,"close":2421,"change":2422,"percent_change":2423,"volume":2424,"transactions":9,"vwap":2421},"2025-09-04",44.54,48.29,44.3,48.11,3.65,8.21,44797900,{"date":2426,"open":2427,"high":2428,"low":2429,"close":2430,"change":1236,"percent_change":2431,"volume":2432,"transactions":9,"vwap":2430},"2025-09-03",43,45.67,42.5,44.46,7.06,30523600,{"date":2434,"open":2435,"high":2436,"low":2437,"close":2438,"change":1903,"percent_change":1878,"volume":2439,"transactions":9,"vwap":2438},"2025-09-02",41.34,42.14,40.78,41.53,14391200,{"date":2441,"open":2442,"high":2443,"low":2444,"close":2445,"change":550,"percent_change":2446,"volume":2447,"transactions":9,"vwap":2445},"2025-08-29",44.2,44.49,42.21,42.35,-4.01,16151100,{"date":2449,"open":2450,"high":2451,"low":2452,"close":2453,"change":1406,"percent_change":123,"volume":2454,"transactions":9,"vwap":2453},"2025-08-28",44.45,45.099998,43.8,44.12,17802000,{"date":2456,"open":2457,"high":2458,"low":2459,"close":2081,"change":2460,"percent_change":1666,"volume":2461,"transactions":9,"vwap":2081},"2025-08-27",45.32,45.924,43.99,-1.34,19903400,{"date":2463,"open":2464,"high":2465,"low":2466,"close":2467,"change":2468,"percent_change":2469,"volume":2470,"transactions":9,"vwap":2467},"2025-08-26",43.5,46.291,43.099998,45.35,2.36,5.49,29415900,{"date":2472,"open":2473,"high":2474,"low":2475,"close":2476,"change":1158,"percent_change":2477,"volume":2478,"transactions":9,"vwap":2476},"2025-08-25",44.44,44.83,42.97,42.99,-3.54,17811100,{"date":2480,"open":2481,"high":2482,"low":2483,"close":2484,"change":1848,"percent_change":2485,"volume":2486,"transactions":9,"vwap":2484},"2025-08-22",42.905,45.71,42.63,44.57,1.39,28003400,{"date":2488,"open":2489,"high":2490,"low":2491,"close":2492,"change":2493,"percent_change":83,"volume":2494,"transactions":9,"vwap":2492},"2025-08-21",43.26,44.929,42.98,43.96,0.58,27665700,{"date":2496,"open":2497,"high":2498,"low":2499,"close":2500,"change":1644,"percent_change":2501,"volume":2502,"transactions":9,"vwap":2500},"2025-08-20",42.49,43.66,40.93,43.38,2.84,24709600,{"date":2504,"open":2505,"high":2451,"low":2506,"close":2507,"change":2508,"percent_change":2509,"volume":2510,"transactions":9,"vwap":2507},"2025-08-19",44.78,41.92,42.18,-2.92,-6.47,22071400,{"date":2512,"open":2513,"high":2514,"low":2515,"close":2451,"change":662,"percent_change":2155,"volume":2516,"transactions":9,"vwap":2451},"2025-08-18",45.22,45.757,44.55,21557700,{"date":2518,"open":2519,"high":2520,"low":2521,"close":2519,"change":2114,"percent_change":2522,"volume":2523,"transactions":9,"vwap":2519},"2025-08-15",46.02,47.35,45.34,-2.36,18163400,{"date":2525,"open":2526,"high":2527,"low":2528,"close":2529,"change":539,"percent_change":2530,"volume":2531,"transactions":9,"vwap":2529},"2025-08-14",47.388,47.8,45.28,47.13,-2.48,24049200,{"date":2533,"open":2136,"high":2534,"low":2535,"close":2536,"change":2537,"percent_change":492,"volume":2538,"transactions":9,"vwap":2536},"2025-08-13",48.65,46.76,48.33,0.37,19269100,{"date":2540,"open":2541,"high":2542,"low":2543,"close":2544,"change":2545,"percent_change":2546,"volume":2547,"transactions":9,"vwap":2544},"2025-08-12",48.725,48.98,47.25,47.96,-2.02,-4.04,30022400,{"date":2549,"open":2550,"high":2551,"low":2552,"close":2553,"change":1600,"percent_change":1607,"volume":2554,"transactions":9,"vwap":2553},"2025-08-11",51.304,52.099998,49.56,49.98,27019900,{"date":2556,"open":2557,"high":2558,"low":2559,"close":2560,"change":243,"percent_change":2561,"volume":2562,"transactions":9,"vwap":2560},"2025-08-08",52.055,52.71,50.422,51.94,1.74,23206200,{"date":2564,"open":2380,"high":2565,"low":2371,"close":2566,"change":211,"percent_change":2567,"volume":2568,"transactions":9,"vwap":2566},"2025-08-07",53.53,51.049999,-0.16,32134500,{"date":2570,"open":2571,"high":2572,"low":2162,"close":2573,"change":2574,"percent_change":2575,"volume":2576,"transactions":9,"vwap":2573},"2025-08-06",55.63,55.699,51.13,-4.39,-7.91,46133300,{"date":2578,"open":2579,"high":2580,"low":2581,"close":2582,"change":2583,"percent_change":2584,"volume":2585,"transactions":9,"vwap":2582},"2025-08-05",55.295,64.11,54.7,55.52,-7.83,-12.36,105853300,{"date":2587,"open":2588,"high":2589,"low":2590,"close":2591,"change":2592,"percent_change":836,"volume":2593,"transactions":9,"vwap":2591},"2025-08-04",63.805,65.59,62.3,63.35,0.8,37443400,{"date":2595,"open":2596,"high":2597,"low":2598,"close":2599,"change":2600,"percent_change":2601,"volume":2602,"transactions":9,"vwap":2599},"2025-08-01",64.57,66.2,61.69,62.55,-3.63,-5.49,26736400,{"date":2604,"open":2605,"high":177,"low":2606,"close":2607,"change":1722,"percent_change":1246,"volume":2608,"transactions":9,"vwap":2607},"2025-07-31",66.29,65.88,66.18,38205000,{"date":2610,"open":2611,"high":2612,"low":2613,"close":2614,"change":2615,"percent_change":2616,"volume":2617,"transactions":9,"vwap":2614},"2025-07-30",60.66,66.43,60.59,65.53,5.26,8.73,55250600,{"date":2619,"open":2620,"high":2621,"low":2622,"close":2623,"change":2624,"percent_change":2625,"volume":2626,"transactions":9,"vwap":2623},"2025-07-29",57.6,60.96,56.099998,60.27,1.59,2.71,35638800,{"date":2628,"open":2629,"high":2630,"low":2631,"close":2632,"change":2139,"percent_change":1888,"volume":2633,"transactions":9,"vwap":2632},"2025-07-28",58.74,59.82,56.53,58.68,22878400,{"date":2635,"open":2636,"high":2637,"low":2638,"close":2639,"change":2640,"percent_change":2493,"volume":2641,"transactions":9,"vwap":2639},"2025-07-25",58.16,59.94,54.3,57.65,0.33,46347000,{"date":2643,"open":2620,"high":2261,"low":2644,"close":2645,"change":1302,"percent_change":2646,"volume":2647,"transactions":9,"vwap":2645},"2025-07-24",55.6,57.32,-1.21,26514800,{"date":2649,"open":2385,"high":2650,"low":2651,"close":2652,"change":2653,"percent_change":2654,"volume":2655,"transactions":9,"vwap":2652},"2025-07-23",59.16,49.8,58.02,8.01,16.02,81802300,{"date":2657,"open":2658,"high":2659,"low":2660,"close":2661,"change":1183,"percent_change":2662,"volume":2663,"transactions":9,"vwap":2661},"2025-07-22",48.0099983,50.58,46.93,50.0099983,5.06,24104200,{"date":2665,"open":2666,"high":2667,"low":2668,"close":2669,"change":1636,"percent_change":2670,"volume":2671,"transactions":9,"vwap":2669},"2025-07-21",50.215,50.34,47.54,47.6,-5.52,26123400,{"date":2673,"open":2674,"high":2675,"low":2676,"close":2677,"change":2678,"percent_change":133,"volume":2679,"transactions":9,"vwap":2677},"2025-07-18",50.67,51.07,48.5,50.38,0.39,22080500,{"date":2681,"open":2682,"high":2683,"low":2684,"close":2685,"change":2686,"percent_change":2687,"volume":2688,"transactions":9,"vwap":2685},"2025-07-17",51.72,52.080002,49.68,49.99,-1.86,-3.59,21167800,{"date":2690,"open":2347,"high":2691,"low":2692,"close":2693,"change":2485,"percent_change":2694,"volume":2695,"transactions":9,"vwap":2693},"2025-07-16",52.16,49.4,51.85,2.75,22062400,{"date":2697,"open":2698,"high":2699,"low":2700,"close":2701,"change":2702,"percent_change":777,"volume":2703,"transactions":9,"vwap":2701},"2025-07-15",53,53.236,50.2,50.46,-1.57,21863800,{"date":2705,"open":2706,"high":2707,"low":2708,"close":2709,"change":2710,"percent_change":2711,"volume":2712,"transactions":9,"vwap":2709},"2025-07-14",47.82,52.297,47.36,52.029999,4.14,8.64,35149300,{"date":2714,"open":2715,"high":2716,"low":2717,"close":2718,"change":2719,"percent_change":2720,"volume":2721,"transactions":9,"vwap":2718},"2025-07-11",50.099998,50.77,47.76,47.89,-2.38,-4.73,19001000,{"date":2723,"open":2724,"high":2725,"low":2385,"close":2339,"change":2726,"percent_change":1839,"volume":2727,"transactions":9,"vwap":2339},"2025-07-10",51.54,51.93,-0.97,21342700,{"date":2729,"open":2730,"high":2731,"low":2732,"close":2733,"change":2734,"percent_change":2735,"volume":2736,"transactions":9,"vwap":2733},"2025-07-09",50.5,52.33,48.68,51.24,2.28,4.66,39491900,{"date":2738,"open":2144,"high":2739,"low":2740,"close":2741,"change":308,"percent_change":2742,"volume":2743,"transactions":9,"vwap":2741},"2025-07-08",50.817,48.3,48.96,1.12,30597200,{"date":2745,"open":2746,"high":2747,"low":2748,"close":2749,"change":1368,"percent_change":2750,"volume":2751,"transactions":9,"vwap":2749},"2025-07-07",47.025002,48.48,45.040001,48.42,0.92,27366100,{"date":2753,"open":2754,"high":2755,"low":2756,"close":2757,"change":2758,"percent_change":2759,"volume":2760,"transactions":9,"vwap":2757},"2025-07-03",47.56,49.060001,46.55,47.98,0.52,1.1,17394300,{"date":2762,"open":2763,"high":2763,"low":2764,"close":2146,"change":1350,"percent_change":1798,"volume":2765,"transactions":9,"vwap":2146},"2025-07-02",48.2,46.7,24263300,{"date":2767,"open":2768,"high":2769,"low":2770,"close":2544,"change":1839,"percent_change":2004,"volume":2771,"transactions":9,"vwap":2544},"2025-07-01",48.84,50.88,47.02,35681000,{"date":2773,"open":2774,"high":2775,"low":2536,"close":2776,"change":1368,"percent_change":243,"volume":2777,"transactions":9,"vwap":2776},"2025-06-30",50.76,50.78,49.85,36568600,{"date":2779,"open":2780,"high":2781,"low":2782,"close":2783,"change":244,"percent_change":2784,"volume":2785,"transactions":9,"vwap":2783},"2025-06-27",47,51.99,46.4,49.41,6.76,83385600,{"date":2787,"open":2788,"high":2789,"low":2790,"close":2791,"change":2792,"percent_change":2793,"volume":2794,"transactions":9,"vwap":2791},"2025-06-26",41.71,46.801,40.88,46.28,4.87,11.76,64363800,{"date":2796,"open":2797,"high":2798,"low":2799,"close":2800,"change":2364,"percent_change":2687,"volume":2801,"transactions":9,"vwap":2800},"2025-06-25",43.7,46.52,41.2,41.41,62880200,{"date":2803,"open":2804,"high":2805,"low":2806,"close":2807,"change":1034,"percent_change":2808,"volume":2809,"transactions":9,"vwap":2807},"2025-06-24",42.435,44.383,41.84,42.95,2.31,63586500,{"date":2811,"open":2121,"high":2812,"low":2813,"close":2814,"change":2815,"percent_change":2816,"volume":2817,"transactions":9,"vwap":2814},"2025-06-23",48.35,41.97,41.98,-22.24,-34.63,176087900,{"date":2819,"open":2820,"high":2821,"low":2822,"close":2823,"change":2824,"percent_change":2825,"volume":2826,"transactions":9,"vwap":2823},"2025-06-20",62.87,64.6,61.52,64.22,3.15,5.16,42237200,{"date":2828,"open":2829,"high":2830,"low":2831,"close":2832,"change":438,"percent_change":82,"volume":2833,"transactions":9,"vwap":2832},"2025-06-18",60.48,62.54,58.15,61.07,43348400,{"date":2835,"open":2836,"high":2837,"low":2838,"close":2839,"change":549,"percent_change":982,"volume":2840,"transactions":9,"vwap":2839},"2025-06-17",59.75,60.44,56.5,59.24,35241400,{"date":2842,"open":2260,"high":2843,"low":2844,"close":2845,"change":2846,"percent_change":2847,"volume":2848,"transactions":9,"vwap":2845},"2025-06-16",61.665,55.772,59.78,4.3,7.75,42208900,{"date":2850,"open":2851,"high":2852,"low":2853,"close":2854,"change":2855,"percent_change":2508,"volume":2856,"transactions":9,"vwap":2854},"2025-06-13",55.425,57.68,54.67,55.48,-1.67,26398500,{"date":2858,"open":2859,"high":2860,"low":2861,"close":2862,"change":2271,"percent_change":1810,"volume":2863,"transactions":9,"vwap":2862},"2025-06-12",56.3,59.9,56.19,57.15,34448000,{"date":2865,"open":2866,"high":2867,"low":2868,"close":2869,"change":2808,"percent_change":2870,"volume":2871,"transactions":9,"vwap":2869},"2025-06-11",54.675,57.74,53.63,57.56,4.18,28327000,{"date":2873,"open":2874,"high":2875,"low":2876,"close":2877,"change":2878,"percent_change":2879,"volume":2880,"transactions":9,"vwap":2877},"2025-06-10",56.86,58.76,53.54,55.25,-1.61,-2.83,38352500,{"date":2882,"open":2315,"high":2315,"low":2883,"close":2874,"change":2884,"percent_change":1766,"volume":2885,"transactions":9,"vwap":2874},"2025-06-09",54.615,0.53,27510800,{"date":2887,"open":2888,"high":2889,"low":2890,"close":2891,"change":2892,"percent_change":2893,"volume":2894,"transactions":9,"vwap":2891},"2025-06-06",53.18,57.508,52.75,56.33,3.56,6.75,41606400,{"date":2896,"open":2897,"high":2898,"low":2693,"close":2899,"change":735,"percent_change":2702,"volume":2900,"transactions":9,"vwap":2899},"2025-06-05",54.049999,54.81,52.77,36763300,{"date":2902,"open":2903,"high":2904,"low":2905,"close":2241,"change":1359,"percent_change":819,"volume":2906,"transactions":9,"vwap":2241},"2025-06-04",55.765,59.29,52.8,60443200,{"date":2908,"open":2909,"high":2910,"low":2911,"close":2203,"change":254,"percent_change":2687,"volume":2912,"transactions":9,"vwap":2203},"2025-06-03",61.92,67.37,54.27,114947700,{"date":2914,"open":2915,"high":2916,"low":2917,"close":2918,"change":1245,"percent_change":2537,"volume":2919,"transactions":9,"vwap":2918},"2025-06-02",56.93,58.77,55.67,56.77,36132400,{"date":2921,"open":2922,"high":2923,"low":2924,"close":2925,"change":2926,"percent_change":2927,"volume":2928,"transactions":9,"vwap":2925},"2025-05-30",52.27,57.38,52.09,56.56,4.16,7.94,41060700,{"date":2930,"open":2931,"high":2932,"low":2933,"close":2934,"change":1132,"percent_change":2935,"volume":2936,"transactions":9,"vwap":2934},"2025-05-29",54,55,52.11,52.4,-1.76,15935400,{"date":2938,"open":2939,"high":2940,"low":2941,"close":2942,"change":1540,"percent_change":2943,"volume":2944,"transactions":9,"vwap":2942},"2025-05-28",53.85,54.09,51.41,53.34,-0.04,19725300,{"date":2946,"open":2622,"high":2859,"low":2947,"close":2948,"change":2949,"percent_change":2950,"volume":2951,"transactions":9,"vwap":2948},"2025-05-27",52.82,53.36,-1.47,-2.68,27304400,{"date":2953,"open":2954,"high":2955,"low":2956,"close":2957,"change":1438,"percent_change":2958,"volume":2959,"transactions":9,"vwap":2957},"2025-05-23",53.505,55.37,52.88,54.83,2.45,23607600,{"date":2961,"open":2962,"high":2307,"low":2963,"close":2964,"change":1737,"percent_change":2965,"volume":2966,"transactions":9,"vwap":2964},"2025-05-22",53.365,51.2,53.52,-7.72,48861300,{"date":2968,"open":2969,"high":2970,"low":2639,"close":2250,"change":704,"percent_change":2971,"volume":2972,"transactions":9,"vwap":2250},"2025-05-21",60.26,63.2,-5.24,38861800,{"date":2974,"open":2830,"high":2975,"low":2976,"close":2977,"change":2123,"percent_change":2978,"volume":2979,"transactions":9,"vwap":2977},"2025-05-20",63.67,59.7,61.21,-1.81,35759200,{"date":2981,"open":2982,"high":2983,"low":2984,"close":2985,"change":2986,"percent_change":2987,"volume":2988,"transactions":9,"vwap":2985},"2025-05-19",62.8,63.61,61.080002,62.34,-2.31,-3.57,35719800,{"date":2990,"open":2991,"high":2992,"low":2993,"close":2994,"change":2995,"percent_change":2996,"volume":2997,"transactions":9,"vwap":2994},"2025-05-16",59.040001,64.82,57.42,64.65,6.07,10.36,51619600,{"date":2999,"open":3000,"high":3001,"low":3002,"close":3003,"change":3004,"percent_change":3005,"volume":3006,"transactions":9,"vwap":3003},"2025-05-15",60,62.7,53.7,58.58,-2.54,-4.16,56408300,{"date":3008,"open":3009,"high":3010,"low":3011,"close":3012,"change":3013,"percent_change":3014,"volume":3015,"transactions":9,"vwap":3012},"2025-05-14",64,65.89,60.82,61.12,-2.88,-4.5,46964000,{"date":3017,"open":2318,"high":3018,"low":3019,"close":3009,"change":3020,"percent_change":3021,"volume":3022,"transactions":9,"vwap":3009},"2025-05-13",64.2,55.92,8.79,15.92,77358700,{"date":3024,"open":3025,"high":2276,"low":3026,"close":3027,"change":3028,"percent_change":3029,"volume":3030,"transactions":9,"vwap":3027},"2025-05-12",56.09,54.2,55.21,3.25,6.25,59273900,{"date":3032,"open":3033,"high":3034,"low":3035,"close":3036,"change":3037,"percent_change":200,"volume":3038,"transactions":9,"vwap":3036},"2025-05-09",49.43,52.22,48.87,51.96,0.56,61867600,{"date":3040,"open":3041,"high":3042,"low":3043,"close":3044,"change":3045,"percent_change":2978,"volume":3046,"transactions":9,"vwap":3044},"2025-05-08",51.6,54.75,50.040001,51.4,-0.95,81324500,{"date":3048,"open":2757,"high":3049,"low":3050,"close":3051,"change":2334,"percent_change":3052,"volume":3053,"transactions":9,"vwap":3051},"2025-05-07",52.38,47.2,52.35,5.82,85989900,{"date":3055,"open":3056,"high":3057,"low":3058,"close":3059,"change":3060,"percent_change":3061,"volume":3062,"transactions":9,"vwap":3059},"2025-05-06",38.33,50.56,38.21,49.47,7.59,18.12,157524000,{"date":3064,"open":3065,"high":2466,"low":3066,"close":3067,"change":692,"percent_change":3068,"volume":3069,"transactions":9,"vwap":3067},"2025-05-05",42.28,39.8,41.88,2.6,72476600,{"date":3071,"open":1847,"high":3072,"low":3073,"close":3074,"change":2735,"percent_change":3075,"volume":3076,"transactions":9,"vwap":3074},"2025-05-02",41.09,36.62,40.82,12.89,49783000,{"date":3078,"open":3079,"high":3080,"low":905,"close":3081,"change":3082,"percent_change":3083,"volume":3084,"transactions":9,"vwap":3081},"2025-05-01",33.72,36.685,36.16,3.06,9.24,42859200,{"date":3086,"open":1764,"high":3087,"low":459,"close":3088,"change":1878,"percent_change":3089,"volume":3090,"transactions":9,"vwap":3088},"2025-04-30",33.89,33.099998,-5.54,38982600,{"date":3092,"open":3093,"high":3093,"low":1772,"close":1803,"change":3094,"percent_change":3095,"volume":3096,"transactions":9,"vwap":1803},"2025-04-29",37.94,6.56,23.03,152176200,{"date":3098,"open":3099,"high":1203,"low":3100,"close":3101,"change":2678,"percent_change":2485,"volume":3102,"transactions":9,"vwap":3101},"2025-04-28",29.93,27.7,28.48,32802300,{"date":3104,"open":3105,"high":252,"low":3106,"close":681,"change":1519,"percent_change":1557,"volume":3107,"transactions":9,"vwap":681},"2025-04-25",27.86,27.02,13798200,{"date":3109,"open":980,"high":294,"low":3110,"close":517,"change":3111,"percent_change":3112,"volume":3113,"transactions":9,"vwap":517},"2025-04-24",26.89,1.43,5.35,13998100,{"date":3115,"open":3116,"high":16,"low":1625,"close":3117,"change":276,"percent_change":3118,"volume":3119,"transactions":9,"vwap":3117},"2025-04-23",27,26.71,5.36,22062200,{"date":181,"open":3121,"high":3122,"low":3123,"close":1113,"change":407,"percent_change":2212,"volume":3124,"transactions":9,"vwap":1113},26.49,26.7,25.132,21898600]