[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HIMZ":3,"homepage-market-summary":26,"stock-historical-HIMZ":168},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"HIMZ","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Defiance Daily Target 2X Long HIMS ETF","Nasdaq",null,"ETF",true,{"close":13,"open":14,"high":15,"low":16,"prev_close":17,"change":18,"percent_change":19,"volume":20,"transactions":9,"vwap":9,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},26.07,27.86,28.97,25.2,26.54,-0.47,-1.77,399498.230281,391.57999,12.376,959386.906457648,3.6,392,{"status":27,"indices":28,"watchlist":72,"sectors":94,"benchmarks":150},"success",[29,36,43,50,57,64],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":11,"sparkline":35,"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":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":11,"sparkline":42,"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":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":11,"sparkline":49,"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":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":11,"sparkline":56,"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":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":11,"sparkline":63,"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":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":70,"sparkline":71,"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",[73,80,87],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":11,"sparkline":79,"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":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":11,"sparkline":86,"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":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":11,"sparkline":93,"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",[95,100,105,110,115,120,125,130,135,140,145],{"name":96,"etf":97,"change":98,"price":99,"is_up":11},"Technology","XLK",1.01,199.81,{"name":101,"etf":102,"change":103,"price":104,"is_up":11},"Financials","XLF",0.06,53.49,{"name":106,"etf":107,"change":108,"price":109,"is_up":70},"Healthcare","XLV",-0.01,166.18,{"name":111,"etf":112,"change":113,"price":114,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":116,"etf":117,"change":118,"price":119,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":121,"etf":122,"change":123,"price":124,"is_up":11},"Energy","XLE",0.4,62.95,{"name":126,"etf":127,"change":128,"price":129,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":11},"Materials","XLB",0.66,48.86,{"name":136,"etf":137,"change":138,"price":139,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":141,"etf":142,"change":143,"price":144,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":146,"etf":147,"change":148,"price":149,"is_up":11},"Comm Services","XLC",0.35,110.32,[151,156,160,164],{"ticker":152,"name":153,"price":154,"change":155,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":157,"name":158,"price":159,"change":85,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":161,"name":162,"price":163,"change":48,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":165,"name":166,"price":167,"change":62,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":169,"page":41,"page_size":170,"total_pages":41,"summary":171,"data":177},365,1000,{"period_high":172,"period_low":22,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":13,"start_date":176,"end_date":5},798,746666,272533092.614412,-80.94,"2025-04-22",[178,181,191,202,213,224,234,245,256,266,277,288,298,307,318,329,340,350,360,370,381,392,401,412,423,434,445,456,467,478,489,499,509,519,529,539,550,560,571,582,592,603,613,624,634,645,655,666,677,687,697,708,719,730,741,752,763,773,784,795,804,813,822,831,840,847,856,865,874,881,889,898,907,916,924,932,941,948,957,966,974,981,988,997,1005,1012,1021,1029,1038,1044,1053,1060,1068,1077,1086,1094,1102,1110,1118,1127,1136,1145,1154,1163,1172,1180,1189,1198,1207,1215,1224,1232,1241,1249,1258,1266,1275,1284,1292,1300,1308,1316,1325,1334,1342,1349,1358,1367,1376,1385,1394,1402,1408,1417,1425,1433,1442,1450,1457,1465,1472,1478,1486,1494,1503,1511,1520,1528,1533,1539,1547,1556,1563,1572,1579,1584,1588,1594,1600,1605,1610,1616,1624,1631,1639,1646,1655,1663,1671,1680,1688,1697,1704,1712,1721,1730,1738,1747,1755,1764,1772,1777,1786,1794,1802,1810,1817,1826,1834,1843,1849,1858,1864,1870,1878,1886,1893,1901,1909,1916,1924,1930,1939,1946,1955,1963,1970,1978,1985,1994,2003,2009,2018,2025,2031,2038,2046,2053,2059,2067,2076,2083,2091,2098,2107,2114,2121,2129,2137,2146,2153,2162,2170,2178,2185,2193,2202,2209,2217,2226,2234,2242,2251,2259,2268,2277,2286,2293,2300,2309,2318,2327,2336,2344,2352,2360,2368,2376,2385,2393,2401,2407,2416,2423,2431,2440,2448,2455,2463,2472,2479,2487,2495,2504,2512,2521,2529,2536,2543,2550,2556,2564,2573,2581,2590,2599,2607,2614,2623,2632,2640,2649,2657,2666,2674,2683,2692,2700,2708,2715,2723,2732,2741,2746,2754,2762,2771,2779,2788,2794,2803,2811,2819,2828,2834,2841,2848,2857,2866,2874,2882,2890,2896,2903,2911,2920,2928,2936,2944,2952,2960,2968,2976,2984,2993,3000,3008,3015,3024,3031,3039,3048,3055,3063,3072,3081,3089,3098,3107,3115,3122,3131,3140,3148,3155,3161,3167,3175,3181,3190,3196,3203,3210,3217,3225],{"date":5,"open":14,"high":15,"low":16,"close":13,"change":18,"percent_change":19,"volume":20,"transactions":179,"vwap":180},2703,27.063,{"date":182,"open":183,"high":184,"low":185,"close":17,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-01",27.65,27.6699,25.4,-0.98,-3.56,355811.162885,2527,26.3907,{"date":192,"open":193,"high":194,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",26.41,29.75,26.3,27.52,1.82,7.08,407302.370007,3597,28.4377,{"date":203,"open":204,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-29",26.45,27.53,24.96,25.7,-0.07,-0.27,132419.962153,1486,25.9195,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",26.28,27,25.211,25.77,-1.31,-4.84,148017.174063,1365,26.0566,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":143,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-25",26.98,27.61,25.52,27.08,1.42,219501.901874,2168,26.6324,{"date":235,"open":236,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-24",24.5,27.45,23.35,26.7,1.32,5.2,514483.810123,4022,25.1051,{"date":246,"open":247,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-23",29.48,30.13,25.18,25.38,-3.77,-12.93,284886.100469,3352,26.8128,{"date":257,"open":258,"high":259,"low":216,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-22",28.24,31.75,29.15,1.89,6.93,396633.585585,3886,29.5776,{"date":267,"open":268,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-21",25.5,27.552,25.16,27.26,2.41,9.7,402004.18483,3044,26.1317,{"date":278,"open":279,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-18",26.4,26.5,24.34,24.85,0.1387,0.56,407542.136091,2592,24.7729,{"date":289,"open":290,"high":280,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-17",26.18,24.2878,24.7113,-0.3187,-1.27,253316.038413,2499,25.0186,{"date":299,"open":300,"high":301,"low":302,"close":303,"change":148,"percent_change":230,"volume":304,"transactions":305,"vwap":306},"2026-09-16",24.74,25.8426,24.145,25.03,187310.526706,1574,24.8929,{"date":308,"open":309,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-15",25.65,27.1659,24.61,24.68,-1.81,-6.83,287856.285432,1972,25.4485,{"date":319,"open":320,"high":321,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-14",23.92,27.6,23.75,26.49,2.31,9.55,454764.688033,3269,26.3704,{"date":330,"open":331,"high":332,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-11",23.85,24.375,22.86,24.18,0.07,0.29,177504.441269,2068,23.7215,{"date":341,"open":342,"high":270,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-10",23.95,23.66,24.11,-1.01,-4.02,162922.19857,1657,24.5586,{"date":351,"open":352,"high":353,"low":331,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-09",25.49,25.73,25.12,-0.37,-1.45,300707.847933,2440,24.4129,{"date":361,"open":362,"high":363,"low":364,"close":352,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-08",24.7,25.82,24.58,0.8246,3.34,309001.93762,2461,25.2803,{"date":371,"open":372,"high":373,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-04",24.66,25.1,24.1082,24.6654,-0.3025,-1.21,205783.833982,2154,24.6316,{"date":382,"open":383,"high":384,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-03",27.1,27.4,24.51,24.9679,-1.6021,-6.03,501711.199629,4342,25.3515,{"date":393,"open":195,"high":394,"low":363,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-02",27.89,26.57,0.3175,1.21,249107.438598,2432,27.0079,{"date":402,"open":403,"high":404,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-01",27.95,28.915,26.16,26.2525,-2.1175,-7.46,259193.825916,2401,26.9474,{"date":413,"open":414,"high":415,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-31",27.06,28.8,26.85,28.37,1.28,4.72,293509.733688,2310,28.17,{"date":424,"open":425,"high":426,"low":427,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-28",32.16,32.6,26.51,27.09,-6.04,-18.23,571160.618598,7411,28.2194,{"date":435,"open":436,"high":437,"low":438,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-27",30.31,33.68,29.42,33.13,3.7,12.57,245088.385332,2731,31.5627,{"date":446,"open":447,"high":448,"low":449,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-26",32.14,33.23,29.0901,29.43,-4.1058,-12.24,328224.694165,4527,30.2598,{"date":457,"open":458,"high":459,"low":460,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-25",32.75,35.14,31.6,33.5358,1.3803,4.29,221214.422373,2980,33.6725,{"date":468,"open":469,"high":470,"low":471,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-24",35.4,35.785,30.471,32.1555,-6.1145,-15.98,361488.975233,4651,31.9966,{"date":479,"open":480,"high":481,"low":482,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-21",33.9,39.75,33.875,38.27,4.06,11.87,368331.27501,4545,37.6119,{"date":490,"open":491,"high":492,"low":491,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-20",31.725,37.02,34.21,1.47,4.49,508041.085236,6832,35.1597,{"date":500,"open":405,"high":501,"low":502,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-19",33,25.98,32.74,6.94,26.9,606491.72509,6272,29.7074,{"date":510,"open":511,"high":512,"low":513,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-18",26.73,28.57,25.8,-2.44,-8.64,237345.365127,3114,26.8091,{"date":520,"open":521,"high":522,"low":523,"close":258,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-17",27.15,28.46,26.15,0.79,2.88,233271.90415,2472,27.3196,{"date":530,"open":531,"high":532,"low":533,"close":237,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-14",29.52,29.65,27.3,-1.2,-4.19,196003.642078,2935,28.3265,{"date":540,"open":541,"high":542,"low":543,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-13",31.09,31.1996,28.28,28.65,-2.54,-8.14,359008.054729,4129,29.5875,{"date":551,"open":552,"high":553,"low":554,"close":555,"change":294,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-12",32.69,33.39,29.76,31.19,-3.91,663547.865673,8584,31.4003,{"date":561,"open":562,"high":563,"low":564,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-11",30.38,35.25,30.23,32.46,-2.8899,-8.18,464152.385453,6647,33.3383,{"date":572,"open":573,"high":574,"low":575,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-10",34.23,36.4296,33.3301,35.3499,0.4699,1.35,555069.97377,5943,34.7397,{"date":583,"open":584,"high":585,"low":555,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-07",32.06,35.13,34.88,3.98,12.88,215141.911613,2779,33.4862,{"date":593,"open":594,"high":595,"low":596,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-06",34.2,34.37,30.66,30.9,-4.51,-12.74,204054.772389,3523,32.5096,{"date":604,"open":605,"high":606,"low":607,"close":608,"change":377,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-08-05",35.29,37.18,34.35,35.41,-3.3,220636.557496,2844,35.5218,{"date":614,"open":615,"high":616,"low":617,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-08-04",34.16,36.95,33.64,36.62,2.93,8.7,342563.34851,4402,35.3682,{"date":625,"open":626,"high":627,"low":626,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-08-03",27.41,34.41,33.69,6,21.67,484154.295065,6344,32.4394,{"date":635,"open":636,"high":637,"low":638,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-31",26.61,30,26,27.69,1.4,5.33,486730.749576,4376,27.3992,{"date":646,"open":647,"high":648,"low":649,"close":650,"change":84,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-30",22.735,27.2,21.44,26.29,14.7,563630.341269,6323,25.062,{"date":656,"open":657,"high":658,"low":659,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-29",31.05,31.11,22.0401,22.92,-9.33,-28.93,883467.333424,9916,25.2168,{"date":667,"open":668,"high":669,"low":670,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-28",33.2,33.665,28.41,32.25,-1.96,-5.73,318113.548521,4867,30.5345,{"date":678,"open":679,"high":680,"low":681,"close":493,"change":682,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-27",31.055,34.453,29.77,4.44,14.91,894586.254109,9704,32.6842,{"date":688,"open":689,"high":690,"low":691,"close":681,"change":692,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-24",44.4,46.41,29.36,-12.1,-28.9,1243305.891835,16083,33.2599,{"date":698,"open":699,"high":700,"low":701,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":706,"vwap":707},"2026-07-23",37.41,49.47,36.98,41.87,2.65,6.76,721108.962749,11491,44.1615,{"date":709,"open":710,"high":711,"low":712,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":717,"vwap":718},"2026-07-22",43.76,45.2236,38.69,39.22,-2.69,-6.42,246064.2995,3914,41.0276,{"date":720,"open":721,"high":722,"low":723,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":728,"vwap":729},"2026-07-21",41.36,44.62,40.3,41.91,0.02,0.05,219846.828784,4121,42.0297,{"date":731,"open":732,"high":733,"low":734,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":739,"vwap":740},"2026-07-20",41.69,44.215,41.01,41.89,-0.42,-0.99,154912.330316,2998,42.6704,{"date":742,"open":743,"high":744,"low":745,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":750,"vwap":751},"2026-07-17",40.84,45.39,39.77,42.31,-2.4,-5.37,192547.048931,3764,42.4838,{"date":753,"open":754,"high":755,"low":756,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":761,"vwap":762},"2026-07-16",53.9,56.315,44.38,44.71,-10.19,-18.56,296895.79767,6168,47.931,{"date":764,"open":765,"high":766,"low":765,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":771,"vwap":772},"2026-07-15",50.33,55.65,54.9,5.64,11.45,314654.352844,5993,53.8802,{"date":774,"open":775,"high":776,"low":777,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":782,"vwap":783},"2026-07-14",48.07,50,46.35,49.26,1.9986,4.23,187176.069029,2846,48.5599,{"date":785,"open":786,"high":787,"low":788,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":793,"vwap":794},"2026-07-13",47.03,49.53,45.125,47.2614,-0.2386,-0.5,190145.934615,3422,47.3403,{"date":796,"open":797,"high":798,"low":799,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-07-10",52.12,52.98,44,47.5,-2.88,-5.72,346200,{"date":805,"open":806,"high":807,"low":808,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-07-09",51.07,53.19,49.89,50.38,-1.87,-3.58,148000,{"date":814,"open":815,"high":816,"low":817,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-07-08",49.92,53.099998,46.92,52.25,-0.45,-0.85,212000,{"date":823,"open":824,"high":825,"low":826,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-07-07",58.8,60.13,52.58,52.7,-6.67,-11.23,231800,{"date":832,"open":833,"high":834,"low":835,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-07-06",54.27,61.5,53.5,59.37,4.45,8.1,327200,{"date":841,"open":842,"high":843,"low":844,"close":845,"change":747,"percent_change":535,"volume":846,"transactions":9,"vwap":845},"2026-07-02",57,58.49,52.62,54.92,267000,{"date":848,"open":849,"high":850,"low":851,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-07-01",49.91,59.92,49.51,57.32,8.534,17.49,819300,{"date":857,"open":858,"high":859,"low":860,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-06-30",43.77,49.22,40.89,48.786,3.046,6.66,313800,{"date":866,"open":867,"high":868,"low":869,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-06-29",48,51.501,43.4,45.74,-1.5,-3.18,471700,{"date":875,"open":732,"high":876,"low":732,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-06-26",51.11,47.24,2.998,6.78,412800,{"date":882,"open":744,"high":883,"low":884,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-06-25",45.84,37.71,44.242,0.062,0.14,398600,{"date":890,"open":891,"high":892,"low":893,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-06-24",43.66,47.07,41.18,44.18,-0.76,-1.69,272100,{"date":899,"open":900,"high":901,"low":902,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-06-23",43.915,49.48,43.54,44.94,-1.7,-3.64,295700,{"date":908,"open":909,"high":910,"low":911,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-06-22",49.83,53.754,45.9,46.64,-5.64,-10.79,484100,{"date":917,"open":722,"high":918,"low":919,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-06-18",52.53,44.52,52.28,9.42,21.98,864100,{"date":925,"open":926,"high":927,"low":928,"close":929,"change":55,"percent_change":930,"volume":931,"transactions":9,"vwap":929},"2026-06-17",41.7,46.8,40.52,42.86,2.86,592600,{"date":933,"open":934,"high":935,"low":936,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-06-16",38.07,43.040001,37.19,41.67,3.25,8.46,709800,{"date":942,"open":943,"high":944,"low":943,"close":945,"change":946,"percent_change":364,"volume":947,"transactions":9,"vwap":945},"2026-06-15",32.76,38.66,38.42,7.58,687600,{"date":949,"open":950,"high":951,"low":952,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-06-12",35.049999,35.64,30.14,30.84,-4.99,-13.93,659700,{"date":958,"open":959,"high":960,"low":961,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-06-11",32.44,36.54,30.88,35.83,2.61,7.86,741800,{"date":967,"open":968,"high":969,"low":970,"close":971,"change":609,"percent_change":972,"volume":973,"transactions":9,"vwap":971},"2026-06-10",34.53,38.39,33.18,33.22,-9.04,609200,{"date":975,"open":425,"high":976,"low":450,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-06-09",36.91,36.52,4.36,13.56,874600,{"date":982,"open":564,"high":983,"low":984,"close":425,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":425},"2026-06-08",32.56,29.44,2.21,7.38,519000,{"date":989,"open":990,"high":991,"low":992,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-06-05",32.225,34.17,28.09,29.95,-4.61,-13.34,604100,{"date":998,"open":999,"high":1000,"low":1001,"close":1002,"change":1003,"percent_change":24,"volume":1004,"transactions":9,"vwap":1002},"2026-06-04",32.57,38.88,32.42,34.56,1.2,1000800,{"date":1006,"open":1007,"high":1008,"low":1009,"close":1010,"change":725,"percent_change":103,"volume":1011,"transactions":9,"vwap":1010},"2026-06-03",32.029999,34.59,29.02,33.36,505400,{"date":1013,"open":1014,"high":1015,"low":1016,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-06-02",34.44,35.55,32.26,33.34,-0.69,-2.03,499000,{"date":1022,"open":1023,"high":459,"low":1024,"close":1025,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1025},"2026-06-01",30.3,28.861,34.029999,3.66,12.05,752000,{"date":1030,"open":1031,"high":1032,"low":1033,"close":1034,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1034},"2026-05-29",28.94,31.37,25.83,30.37,1.8,6.3,757200,{"date":1039,"open":1040,"high":1041,"low":280,"close":512,"change":1042,"percent_change":128,"volume":1043,"transactions":9,"vwap":512},"2026-05-28",27.22,29.85,0.22,508100,{"date":1045,"open":1046,"high":1047,"low":1048,"close":1049,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1049},"2026-05-27",26.72,29.54,26.21,28.35,2.98,11.75,777700,{"date":1054,"open":268,"high":1055,"low":1056,"close":1057,"change":887,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1057},"2026-05-26",27.255,24.42,25.37,0.55,563800,{"date":1061,"open":1062,"high":505,"low":1063,"close":1064,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1064},"2026-05-22",25.91,24.325,25.23,-0.61,-2.36,489900,{"date":1069,"open":1070,"high":1071,"low":1072,"close":1073,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1073},"2026-05-21",23.47,25.9,23,25.84,2.03,8.53,501500,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1082,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1082},"2026-05-20",22.31,24.6,21.59,23.81,1.14,5.03,512800,{"date":1087,"open":1088,"high":1089,"low":1090,"close":1091,"change":1092,"percent_change":85,"volume":1093,"transactions":9,"vwap":1091},"2026-05-19",22.11,23.24,20.9,22.67,0.23,598800,{"date":1095,"open":1096,"high":1096,"low":1097,"close":1098,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1098},"2026-05-18",26.32,22.22,22.44,-6.32,-21.97,1182400,{"date":1103,"open":513,"high":1104,"low":1105,"close":1106,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1106},"2026-05-15",29.38,25.57,28.76,1.72,6.36,733300,{"date":1111,"open":1112,"high":1113,"low":1114,"close":1115,"change":1116,"percent_change":62,"volume":1117,"transactions":9,"vwap":1115},"2026-05-14",27.12,28.312,25.235,27.040001,0.24,732300,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1123,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1123},"2026-05-13",27.91,28.5,24.88,26.8,-2.1,-7.27,1851700,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1132,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1132},"2026-05-12",29.41,33.96,27.68,28.9,-11.51,-28.48,2716100,{"date":1137,"open":1138,"high":1139,"low":1140,"close":1141,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1141},"2026-05-11",40.46,43.78,38.87,40.41,2.28,5.98,2612800,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1150,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1150},"2026-05-08",31.58,38.68,30.903,38.13,6.42,20.25,1273000,{"date":1155,"open":1156,"high":1157,"low":1158,"close":1159,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1159},"2026-05-07",34.57,35.42,30.973,31.71,-3.2,-9.17,796800,{"date":1164,"open":1165,"high":1166,"low":1167,"close":1168,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1168},"2026-05-06",34.87,35.36,32.143,34.91,1.49,4.46,612200,{"date":1173,"open":1174,"high":1174,"low":1175,"close":1176,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1176},"2026-05-05",35.47,32.443,33.42,-2.66,-7.37,855700,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1185,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1185},"2026-05-04",36.77,39.099998,34.52,36.080002,-0.34,-0.93,478600,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1194,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1194},"2026-05-01",36.12,37.39,35.285,36.42,0.62,1.73,404200,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1203,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1203},"2026-04-30",34,36.23,32.02,35.8,2.06,6.11,837800,{"date":1208,"open":1209,"high":1209,"low":1210,"close":1211,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1211},"2026-04-29",37.755,33.035,33.74,-4.32,-11.35,799600,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1220,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1220},"2026-04-28",40,40.6,37.4,38.060001,-4.25,-10.04,995400,{"date":1225,"open":1226,"high":1227,"low":1228,"close":746,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":746},"2026-04-27",44.35,46.48,41.43,-3.73,-8.1,1017100,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1237,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1237},"2026-04-24",43.11,48.141,41.31,46.040001,6.77,17.24,1582800,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1246,"change":1177,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1246},"2026-04-23",45.22,48.745,36.2,39.27,-6.34,1722400,{"date":1250,"open":1251,"high":1252,"low":1253,"close":1254,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1254},"2026-04-22",44.54,44.96,39.040001,41.93,-2.24,-5.07,1685200,{"date":1259,"open":1141,"high":1260,"low":1261,"close":1262,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1262},"2026-04-21",47.52,38.49,44.17,-3.98,-8.27,2494100,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1271,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1271},"2026-04-20",40.612,50.5,40.49,48.15,6.34,15.16,2399700,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1280,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1280},"2026-04-17",38.71,44.3,38.22,41.81,4.88,13.21,2357200,{"date":1285,"open":950,"high":1286,"low":1287,"close":1288,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1288},"2026-04-16",38.9,31.41,36.93,6.44,21.12,2802800,{"date":1293,"open":1294,"high":1295,"low":1296,"close":1297,"change":1238,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1297},"2026-04-15",24.315,31.030001,23.46,30.49,28.54,2017000,{"date":1301,"open":236,"high":1302,"low":1303,"close":1304,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1304},"2026-04-14",24.99,22.77,23.72,0.43,1.85,1107000,{"date":1309,"open":1310,"high":1311,"low":1310,"close":1312,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1312},"2026-04-13",19.4,24.59,23.29,3.48,17.57,1593200,{"date":1317,"open":1318,"high":1319,"low":1320,"close":1321,"change":1322,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1321},"2026-04-10",20.74,21.32,19.248,19.81,-0.64,-3.13,1646800,{"date":1326,"open":1327,"high":1328,"low":1329,"close":1330,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1330},"2026-04-09",19.63,20.533,18.9,20.45,0.65,3.28,680700,{"date":1335,"open":1091,"high":1336,"low":1337,"close":1338,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1338},"2026-04-08",22.88,19.065001,19.8,-0.31,-1.54,912800,{"date":1343,"open":1344,"high":1344,"low":1345,"close":1346,"change":896,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1346},"2026-04-07",21.049999,18.885,20.11,-7.75,1231600,{"date":1350,"open":1351,"high":1352,"low":1353,"close":1354,"change":1355,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1354},"2026-04-06",20.48,21.88,20.177,21.8,2.37,12.2,729700,{"date":1359,"open":1360,"high":1361,"low":1362,"close":1363,"change":1364,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1363},"2026-04-02",20,20.09,18.63,19.43,-1.49,-7.12,848500,{"date":1368,"open":1369,"high":1370,"low":1371,"close":1372,"change":1373,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1372},"2026-04-01",23.51,24.79,20.612,20.92,-2.14,-9.28,1073700,{"date":1377,"open":1378,"high":1379,"low":1380,"close":1381,"change":1382,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1381},"2026-03-31",19.040001,23.45,18.765,23.059999,4.15,21.95,1060600,{"date":1386,"open":1387,"high":1388,"low":1389,"close":1390,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1390},"2026-03-30",20.17,20.87,18.66,18.91,-1.38,-6.8,642500,{"date":1395,"open":333,"high":1396,"low":1397,"close":1398,"change":1399,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1398},"2026-03-27",23.030001,19.86,20.29,-3.35,-14.17,895500,{"date":1403,"open":1336,"high":236,"low":1404,"close":1405,"change":1406,"percent_change":736,"volume":1407,"transactions":9,"vwap":1405},"2026-03-26",21.83,23.64,-0.1,803300,{"date":1409,"open":1410,"high":1411,"low":1412,"close":1413,"change":1414,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1413},"2026-03-25",25.45,26.31,23.08,23.74,-1.14,-4.58,929500,{"date":1418,"open":1419,"high":1420,"low":1421,"close":1122,"change":1422,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1122},"2026-03-24",26.89,27.24,24.245,-2.74,-9.92,1090500,{"date":1426,"open":14,"high":1427,"low":1428,"close":1429,"change":1430,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1429},"2026-03-23",29.14,27.117,27.62,0.97,3.64,1041700,{"date":1434,"open":1435,"high":1436,"low":1437,"close":1438,"change":1439,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1438},"2026-03-20",31.82,32.52,25.81,26.65,-5.7,-17.62,1040800,{"date":1443,"open":1132,"high":1444,"low":1445,"close":1446,"change":1447,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1446},"2026-03-19",32.95,28.45,32.35,2.39,7.98,1021500,{"date":1451,"open":573,"high":459,"low":1452,"close":1453,"change":1454,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1453},"2026-03-18",29.834,29.96,-5.04,-14.4,3750036,{"date":1458,"open":1211,"high":1459,"low":1460,"close":1461,"change":1462,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1461},"2026-03-17",35.7,32.2,35,0.28,0.81,3888129,{"date":1466,"open":1467,"high":1468,"low":1469,"close":1470,"change":887,"percent_change":123,"volume":1471,"transactions":9,"vwap":1470},"2026-03-16",32.9,35.56,31.08,34.72,3968243,{"date":1473,"open":943,"high":1470,"low":562,"close":1474,"change":1475,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1474},"2026-03-13",34.58,2.38,7.39,5465600,{"date":1479,"open":1480,"high":1481,"low":1482,"close":1460,"change":1483,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1460},"2026-03-12",40.74,42.14,31.92,-5.88,-15.44,7255879,{"date":1487,"open":1488,"high":1489,"low":1490,"close":1491,"change":1036,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1491},"2026-03-11",30.52,42.56,29.82,38.080002,19.82,8624771,{"date":1495,"open":1496,"high":1497,"low":1498,"close":1499,"change":1500,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1499},"2026-03-10",33.040001,38.15,28.98,31.78,3.36,11.82,9224479,{"date":1504,"open":1488,"high":1505,"low":1506,"close":1507,"change":1508,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1507},"2026-03-09",30.87,25.97,28.42,12.74,81.25,12750264,{"date":1512,"open":1513,"high":1514,"low":1515,"close":1516,"change":1517,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1516},"2026-03-06",15.26,15.82,14.56,15.68,-0.14,-0.88,3457307,{"date":1521,"open":1522,"high":1523,"low":1524,"close":1514,"change":1525,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1514},"2026-03-05",17.22,17.92,15.4,-1.4,-8.13,3245936,{"date":1529,"open":1514,"high":1530,"low":1514,"close":1522,"change":640,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1522},"2026-03-04",17.78,8.85,2656843,{"date":1534,"open":1535,"high":1536,"low":651,"close":1514,"change":1340,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1514},"2026-03-03",16.52,18.13,-8.87,3562179,{"date":1540,"open":1541,"high":1542,"low":1543,"close":1542,"change":1544,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1542},"2026-03-02",13.72,17.36,13.3,3.752,27.57,3261050,{"date":1548,"open":1549,"high":1550,"low":1551,"close":1552,"change":1553,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1552},"2026-02-27",15.12,15.19,13.594,13.608,-2.212,-13.98,1356329,{"date":1557,"open":1558,"high":1559,"low":1515,"close":1514,"change":1560,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1514},"2026-02-26",16.030001,17.5,-0.56,-3.42,2846364,{"date":1564,"open":1565,"high":1566,"low":1567,"close":1568,"change":1569,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1568},"2026-02-25",15.96,17.64,14.84,16.38,0.84,5.41,3487629,{"date":1573,"open":1574,"high":1575,"low":22,"close":1576,"change":1577,"percent_change":19,"volume":1578,"transactions":9,"vwap":1576},"2026-02-24",14.28,16.87,15.54,-0.28,3606186,{"date":1580,"open":1568,"high":1568,"low":1581,"close":1514,"change":1577,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1514},"2026-02-23",14.98,-1.74,2912643,{"date":1585,"open":1586,"high":1542,"low":1513,"close":1586,"change":736,"percent_change":545,"volume":1587,"transactions":9,"vwap":1586},"2026-02-20",16.1,2045807,{"date":1589,"open":1590,"high":1523,"low":1591,"close":1535,"change":1592,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1535},"2026-02-19",16.94,15.75,0,2853400,{"date":1595,"open":1596,"high":1597,"low":1565,"close":1535,"change":1598,"percent_change":220,"volume":1599,"transactions":9,"vwap":1535},"2026-02-18",17.01,17.71,-0.84,1108614,{"date":1601,"open":1523,"high":1602,"low":1568,"close":1542,"change":1517,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1542},"2026-02-17",18.76,-0.8,1395671,{"date":1606,"open":1590,"high":1602,"low":1590,"close":1559,"change":1607,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1559},"2026-02-13",0.98,5.93,1926950,{"date":1611,"open":1612,"high":1613,"low":1586,"close":1535,"change":1614,"percent_change":1423,"volume":1615,"transactions":9,"vwap":1535},"2026-02-12",18.059999,19.152,-1.82,2374943,{"date":1617,"open":1618,"high":1619,"low":1620,"close":1621,"change":1525,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1621},"2026-02-11",20.37,20.72,18.2,18.34,-7.09,2454314,{"date":1625,"open":343,"high":1626,"low":1627,"close":1627,"change":1628,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1627},"2026-02-10",25.34,19.74,-5.6,-22.1,2884536,{"date":1632,"open":1633,"high":1634,"low":1635,"close":1626,"change":1636,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1626},"2026-02-09",20.79,25.76,16.212,-12.6,-33.21,7258021,{"date":1640,"open":1468,"high":1641,"low":1499,"close":1642,"change":1643,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1642},"2026-02-06",40.040001,37.94,-1.75,-4.41,1970786,{"date":1647,"open":1648,"high":1649,"low":1650,"close":1651,"change":1652,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1651},"2026-02-05",51.38,54.81,37.8,39.69,-3.29,-7.65,2248100,{"date":1656,"open":1657,"high":1657,"low":1658,"close":1659,"change":1660,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1659},"2026-02-04",53.34,41.51,42.98,-4.2,-8.9,605250,{"date":1664,"open":1665,"high":1666,"low":1667,"close":1668,"change":905,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1668},"2026-02-03",51.94,52.080002,43.82,47.18,-7.16,525029,{"date":1672,"open":1673,"high":1674,"low":1675,"close":1676,"change":1677,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1676},"2026-02-02",53.62,54.32,50.54,50.82,-2.8,-5.22,229143,{"date":1681,"open":1682,"high":1683,"low":1684,"close":1673,"change":1685,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1673},"2026-01-30",63,67.27,52.5,-12.04,-18.34,426200,{"date":1689,"open":1690,"high":1691,"low":1692,"close":1693,"change":1694,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1693},"2026-01-29",61.88,69.089996,59.78,65.66,4.9,8.06,442143,{"date":1698,"open":1693,"high":1699,"low":1700,"close":1701,"change":1702,"percent_change":828,"volume":1703,"transactions":9,"vwap":1701},"2026-01-28",66.22,59.206,60.76,-4.34,320450,{"date":1705,"open":1706,"high":1707,"low":1708,"close":1709,"change":1677,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1709},"2026-01-27",67.55,67.76,61.838,65.099998,-4.12,235657,{"date":1713,"open":1714,"high":1715,"low":1716,"close":1717,"change":1718,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1717},"2026-01-26",65.24,70.7,64.19,67.9,3.08,4.75,242657,{"date":1722,"open":1723,"high":1724,"low":1725,"close":1726,"change":1727,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1726},"2026-01-23",67.48,71.26,64.022003,64.82,-4.48,-6.46,256293,{"date":1731,"open":1726,"high":1732,"low":1733,"close":1734,"change":1735,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1734},"2026-01-22",70.42,62.79,69.3,6.86,10.99,250886,{"date":1739,"open":1740,"high":1741,"low":1742,"close":1743,"change":1744,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1743},"2026-01-21",69.72,70.35,58.099998,62.44,-7.14,-10.26,527164,{"date":1748,"open":1749,"high":1750,"low":1751,"close":1752,"change":1727,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1752},"2026-01-20",68.18,73.43,67.508,69.58,-6.05,225286,{"date":1756,"open":1757,"high":1758,"low":1759,"close":1760,"change":1761,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1760},"2026-01-16",73.080002,76.0059967,70.49,74.059998,0.42,0.57,247493,{"date":1765,"open":1766,"high":1767,"low":1768,"close":1769,"change":736,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1769},"2026-01-15",75.32,75.53,71.12,73.64,-0.57,280093,{"date":1773,"open":1774,"high":1775,"low":1724,"close":1760,"change":1660,"percent_change":748,"volume":1776,"transactions":9,"vwap":1760},"2026-01-14",77.14,77.28,278329,{"date":1778,"open":1779,"high":1780,"low":1781,"close":1782,"change":1783,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1782},"2026-01-13",82.88,83.3,75.95,78.26,-0.7,-0.89,373750,{"date":1787,"open":1757,"high":1788,"low":1789,"close":1790,"change":1791,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1790},"2026-01-12",81.059998,67.676,78.96,2.8,3.68,497393,{"date":1795,"open":1796,"high":1797,"low":1798,"close":1798,"change":1799,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1798},"2026-01-09",88.76,89.6,76.16,-11.34,-12.96,544771,{"date":1803,"open":1804,"high":1804,"low":1805,"close":1806,"change":1807,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1806},"2026-01-08",94.22,86.099998,87.5,-8.82,-9.16,294150,{"date":1811,"open":1812,"high":1813,"low":1814,"close":1815,"change":1462,"percent_change":336,"volume":1816,"transactions":9,"vwap":1815},"2026-01-07",97.3,101.444,93.254,96.32,197321,{"date":1818,"open":1819,"high":1820,"low":1821,"close":1822,"change":1823,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1822},"2026-01-06",96.6,98.84,90.16,96.040001,3.5,3.78,256314,{"date":1827,"open":1828,"high":1829,"low":1830,"close":1831,"change":1735,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1831},"2026-01-05",87.64,97.16,84.434,92.54,8.01,302429,{"date":1835,"open":1836,"high":1837,"low":1838,"close":1839,"change":1840,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1839},"2026-01-02",83.86,87.15,78.89,85.68,4.62,5.7,223221,{"date":1844,"open":1845,"high":1845,"low":1790,"close":1788,"change":1846,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1788},"2025-12-31",83.58,-3.22,-3.82,215579,{"date":1850,"open":1851,"high":1852,"low":1853,"close":1854,"change":1855,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1854},"2025-12-30",90.44,91.42,84.14,84.28,-7.42,-8.09,218971,{"date":1859,"open":1860,"high":1861,"low":1851,"close":1862,"change":1525,"percent_change":871,"volume":1863,"transactions":9,"vwap":1862},"2025-12-29",91,95.298,91.7,168414,{"date":1865,"open":1866,"high":1866,"low":1796,"close":1867,"change":1255,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1867},"2025-12-26",94.78,93.099998,-2.35,185700,{"date":1871,"open":1872,"high":1873,"low":1874,"close":1875,"change":1598,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1875},"2025-12-24",95.059998,97.286,92.4,95.34,-0.87,105014,{"date":1879,"open":1880,"high":1881,"low":1882,"close":1883,"change":1340,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1883},"2025-12-23",95.76,98,92.26,96.18,-1.58,190693,{"date":1887,"open":1888,"high":1889,"low":1815,"close":1890,"change":1677,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1890},"2025-12-22",102.2,104.44,97.72,-2.79,230943,{"date":1894,"open":1895,"high":1896,"low":1897,"close":1898,"change":1899,"percent_change":978,"volume":1900,"transactions":9,"vwap":1898},"2025-12-19",97.019997,102.059998,95.2,100.52,4.2,221507,{"date":1902,"open":1903,"high":1904,"low":1905,"close":1815,"change":1906,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1815},"2025-12-18",101.080002,103.46,94.080002,-1.26,-1.29,212964,{"date":1910,"open":1911,"high":1912,"low":1812,"close":1913,"change":1799,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1913},"2025-12-17",108.22,113.26,97.58,-10.41,249950,{"date":1917,"open":1918,"high":1919,"low":1920,"close":1921,"change":1823,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1921},"2025-12-16",103.18,109.059998,100.59,108.92,3.32,168779,{"date":1925,"open":1926,"high":1927,"low":1888,"close":1928,"change":1628,"percent_change":1454,"volume":1929,"transactions":9,"vwap":1928},"2025-12-15",114.8,115.92,105.42,192386,{"date":1931,"open":1932,"high":1933,"low":1934,"close":1935,"change":1936,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1935},"2025-12-12",112.56,121.17,108.99,111.019997,-3.92,-3.41,240343,{"date":1940,"open":1941,"high":1942,"low":1943,"close":1944,"change":1783,"percent_change":1065,"volume":1945,"transactions":9,"vwap":1944},"2025-12-11",112,115.36,108.15,114.94,235350,{"date":1947,"open":1948,"high":1949,"low":1950,"close":1951,"change":1952,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1951},"2025-12-10",127.12,127.96,114.24,115.64,-13.02,-10.12,391607,{"date":1956,"open":1957,"high":1958,"low":1959,"close":1960,"change":1840,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1960},"2025-12-09",122.78,133.98,122.738,128.66,3.72,270293,{"date":1964,"open":1965,"high":1966,"low":1967,"close":1968,"change":1560,"percent_change":819,"volume":1969,"transactions":9,"vwap":1968},"2025-12-08",125.44,126.7,118.37,124.040001,194150,{"date":1971,"open":1972,"high":1973,"low":1974,"close":1975,"change":1976,"percent_change":1660,"volume":1977,"transactions":9,"vwap":1975},"2025-12-05",130.059998,136.080002,124.32,124.6,-5.46,265836,{"date":1979,"open":1980,"high":1981,"low":1982,"close":1972,"change":1566,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1972},"2025-12-04",119.7,132.64999,116.2,15.69,562436,{"date":1986,"open":1987,"high":1988,"low":1989,"close":1990,"change":1991,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1990},"2025-12-03",108.85,112.798,104.636,112.42,4.34,4.02,210300,{"date":1995,"open":1996,"high":1997,"low":1998,"close":1999,"change":2000,"percent_change":2001,"volume":2002,"transactions":9,"vwap":1999},"2025-12-02",115.22,119.98,107.52,108.080002,-7.56,-6.54,239314,{"date":2004,"open":1975,"high":2005,"low":1996,"close":1951,"change":2006,"percent_change":2007,"volume":2008,"transactions":9,"vwap":1951},"2025-12-01",126.77,-15.12,-11.56,251436,{"date":2010,"open":2011,"high":2012,"low":2013,"close":2014,"change":2015,"percent_change":2016,"volume":2017,"transactions":9,"vwap":2014},"2025-11-28",126,131.039993,122.5,130.75999,8.68,7.11,197050,{"date":2019,"open":2020,"high":2021,"low":1951,"close":2022,"change":2023,"percent_change":1735,"volume":2024,"transactions":9,"vwap":2022},"2025-11-26",119.14,124.18,122.080002,7.84,269679,{"date":2026,"open":1980,"high":2027,"low":2028,"close":1950,"change":1702,"percent_change":2029,"volume":2030,"transactions":9,"vwap":1950},"2025-11-25",121.94,112.98,-3.66,229150,{"date":2032,"open":2033,"high":2034,"low":2033,"close":2035,"change":1523,"percent_change":2036,"volume":2037,"transactions":9,"vwap":2035},"2025-11-24",102.48,120.68,118.58,17.8,310621,{"date":2039,"open":1866,"high":2040,"low":2041,"close":2042,"change":2043,"percent_change":2044,"volume":2045,"transactions":9,"vwap":2042},"2025-11-21",102.34,90.58,100.66,5.74,6.05,336236,{"date":2047,"open":1926,"high":2048,"low":1905,"close":2049,"change":2050,"percent_change":2051,"volume":2052,"transactions":9,"vwap":2049},"2025-11-20",116.704,94.92,-13.3,-12.29,513929,{"date":2054,"open":1912,"high":1912,"low":2055,"close":1911,"change":2056,"percent_change":2057,"volume":2058,"transactions":9,"vwap":1911},"2025-11-19",99.82,-2.94,-2.64,385721,{"date":2060,"open":2061,"high":2062,"low":2063,"close":2064,"change":484,"percent_change":2065,"volume":2066,"transactions":9,"vwap":2064},"2025-11-18",108.5,113.96,98.574,111.16,3.79,483786,{"date":2068,"open":2069,"high":2070,"low":2071,"close":2072,"change":2073,"percent_change":2074,"volume":2075,"transactions":9,"vwap":2072},"2025-11-17",113.82,120.12,96.88,107.099998,-8.96,-7.72,514407,{"date":2077,"open":2078,"high":2079,"low":2080,"close":2081,"change":2043,"percent_change":241,"volume":2082,"transactions":9,"vwap":2081},"2025-11-14",105,122.64,103.74,116.059998,562557,{"date":2084,"open":2085,"high":2086,"low":2087,"close":149,"change":2088,"percent_change":2089,"volume":2090,"transactions":9,"vwap":149},"2025-11-13",128.94,129.92,108.64,-20.02,-15.36,668921,{"date":2092,"open":2093,"high":2094,"low":1965,"close":2095,"change":2096,"percent_change":1847,"volume":2097,"transactions":9,"vwap":2095},"2025-11-12",134.25999,138.88,130.34,-5.18,399707,{"date":2099,"open":2100,"high":2101,"low":2102,"close":2103,"change":2104,"percent_change":2105,"volume":2106,"transactions":9,"vwap":2103},"2025-11-11",144.48,146.3,129.65401,135.52,-9.24,-6.38,388736,{"date":2108,"open":2109,"high":2110,"low":2111,"close":2112,"change":1592,"percent_change":1592,"volume":2113,"transactions":9,"vwap":2112},"2025-11-10",154.84,156.38,139.16,144.75999,337907,{"date":2115,"open":2116,"high":2117,"low":2118,"close":2112,"change":1660,"percent_change":2119,"volume":2120,"transactions":9,"vwap":2112},"2025-11-07",143.5,146.58,133,-2.82,577929,{"date":2122,"open":2123,"high":2123,"low":2124,"close":2125,"change":2126,"percent_change":2127,"volume":2128,"transactions":9,"vwap":2125},"2025-11-06",166.88,136.22,148.96001,-17.08,-10.29,877314,{"date":2130,"open":2131,"high":2132,"low":2133,"close":2134,"change":1735,"percent_change":2135,"volume":2136,"transactions":9,"vwap":2134},"2025-11-05",168.14,188.020004,165.34,166.039993,4.31,720200,{"date":2138,"open":2139,"high":2140,"low":2141,"close":2142,"change":2143,"percent_change":2144,"volume":2145,"transactions":9,"vwap":2142},"2025-11-04",181.44,201.60001,155.96001,159.17999,-12.46,-7.26,1312507,{"date":2147,"open":2148,"high":2148,"low":2149,"close":2150,"change":2073,"percent_change":2151,"volume":2152,"transactions":9,"vwap":2150},"2025-11-03",192.78,168.56,171.64,-4.96,751657,{"date":2154,"open":2155,"high":2156,"low":2157,"close":2158,"change":2159,"percent_change":2160,"volume":2161,"transactions":9,"vwap":2158},"2025-10-31",180.17999,193.89999,176.96001,180.60001,10.64,6.26,380200,{"date":2163,"open":2164,"high":2165,"low":2166,"close":2166,"change":2167,"percent_change":2168,"volume":2169,"transactions":9,"vwap":2166},"2025-10-30",185.5,192.92,169.96001,-21.28,-11.13,471114,{"date":2171,"open":2172,"high":2173,"low":2174,"close":2175,"change":1660,"percent_change":2176,"volume":2177,"transactions":9,"vwap":2175},"2025-10-29",194.60001,205.94,186.2,191.24001,-2.15,431807,{"date":2179,"open":2180,"high":2181,"low":2182,"close":2182,"change":2183,"percent_change":1415,"volume":2184,"transactions":9,"vwap":2182},"2025-10-28",209.86,212.24001,195.44,-9.38,380336,{"date":2186,"open":2187,"high":2187,"low":2188,"close":2189,"change":2190,"percent_change":2191,"volume":2192,"transactions":9,"vwap":2189},"2025-10-27",221.75999,204.12,204.82001,-4.76,-2.27,408000,{"date":2194,"open":2195,"high":2196,"low":2197,"close":2198,"change":2199,"percent_change":2200,"volume":2201,"transactions":9,"vwap":2198},"2025-10-24",220.57001,228.27,209.44,209.58,1.96,0.94,324350,{"date":2203,"open":2204,"high":2205,"low":2206,"close":2207,"change":2015,"percent_change":978,"volume":2208,"transactions":9,"vwap":2207},"2025-10-23",203.49001,208.039993,194.46001,207.62,318043,{"date":2210,"open":2211,"high":2181,"low":2212,"close":2213,"change":2214,"percent_change":2215,"volume":2216,"transactions":9,"vwap":2213},"2025-10-22",210.28,187.586,198.94,-17.22,-7.97,503421,{"date":2218,"open":2219,"high":2220,"low":2221,"close":2222,"change":2223,"percent_change":2224,"volume":2225,"transactions":9,"vwap":2222},"2025-10-21",230.3,234.080002,215.46001,216.16,-18.06,-7.71,362636,{"date":2227,"open":2228,"high":2229,"low":2230,"close":2231,"change":1543,"percent_change":2232,"volume":2233,"transactions":9,"vwap":2231},"2025-10-20",235.059998,243.60001,224.84,234.22,6.02,430621,{"date":2235,"open":2236,"high":2236,"low":2237,"close":2238,"change":2239,"percent_change":2240,"volume":2241,"transactions":9,"vwap":2238},"2025-10-17",307.72,219.8,220.92,-102.48,-31.69,1344364,{"date":2243,"open":2244,"high":2245,"low":2246,"close":2247,"change":2248,"percent_change":2249,"volume":2250,"transactions":9,"vwap":2247},"2025-10-16",358.95999,375.98401,308.42001,323.39999,-42.42,-11.6,344579,{"date":2252,"open":2253,"high":21,"low":2254,"close":2255,"change":2256,"percent_change":2257,"volume":2258,"transactions":9,"vwap":2255},"2025-10-15",288.32999,281.26001,365.82001,89.18,32.24,730893,{"date":2260,"open":2261,"high":2262,"low":2263,"close":2264,"change":2265,"percent_change":2266,"volume":2267,"transactions":9,"vwap":2264},"2025-10-14",268.66,288.39999,253.75,276.64001,-8.12,-2.85,214043,{"date":2269,"open":2270,"high":2271,"low":2272,"close":2273,"change":2274,"percent_change":2275,"volume":2276,"transactions":9,"vwap":2273},"2025-10-13",282.23999,300.16,275.94,284.76001,7.14,2.57,238121,{"date":2278,"open":2279,"high":2280,"low":2281,"close":2282,"change":2283,"percent_change":2284,"volume":2285,"transactions":9,"vwap":2282},"2025-10-10",327.73999,335.16,267.12,277.62,-47.32,-14.56,690743,{"date":2287,"open":2288,"high":2289,"low":2290,"close":2291,"change":1592,"percent_change":1592,"volume":2292,"transactions":9,"vwap":2291},"2025-10-09",332.35999,344.39999,302.98801,324.94,242407,{"date":2294,"open":2295,"high":2296,"low":2297,"close":2291,"change":2298,"percent_change":128,"volume":2299,"transactions":9,"vwap":2291},"2025-10-08",325.92001,346.5,312.62,2.52,311493,{"date":2301,"open":2302,"high":2303,"low":2304,"close":2305,"change":2306,"percent_change":2307,"volume":2308,"transactions":9,"vwap":2305},"2025-10-07",288.12,325.5,286.34201,322.42001,33.46,11.58,437214,{"date":2310,"open":2311,"high":2312,"low":2313,"close":2314,"change":2315,"percent_change":2316,"volume":2317,"transactions":9,"vwap":2314},"2025-10-06",279.57999,289.51999,268.79999,288.95999,21.14,7.89,351064,{"date":2319,"open":2320,"high":2321,"low":2322,"close":2323,"change":2324,"percent_change":2325,"volume":2326,"transactions":9,"vwap":2323},"2025-10-03",328.57999,339.079987,267.39999,267.82001,-60.2,-18.35,601521,{"date":2328,"open":2329,"high":2330,"low":2331,"close":2332,"change":2333,"percent_change":2334,"volume":2335,"transactions":9,"vwap":2332},"2025-10-02",319.20001,343.56,316.26001,328.019989,16.66,5.35,263836,{"date":2337,"open":2338,"high":2339,"low":2340,"close":2341,"change":1702,"percent_change":2342,"volume":2343,"transactions":9,"vwap":2341},"2025-10-01",307.37,325.70999,298.20001,311.35999,-1.37,238029,{"date":2345,"open":2346,"high":2289,"low":2347,"close":2348,"change":2349,"percent_change":2350,"volume":2351,"transactions":9,"vwap":2348},"2025-09-30",336,305.59201,315.70001,-27.86,-8.11,252307,{"date":2353,"open":2354,"high":2355,"low":2356,"close":2330,"change":2357,"percent_change":2358,"volume":2359,"transactions":9,"vwap":2330},"2025-09-29",339.64001,360.5,334.60001,8.12,2.42,292821,{"date":2361,"open":2362,"high":2346,"low":2363,"close":2364,"change":2365,"percent_change":2366,"volume":2367,"transactions":9,"vwap":2364},"2025-09-26",294.84,291.059998,335.44,36.96,12.38,341157,{"date":2369,"open":2370,"high":2371,"low":2372,"close":2373,"change":2333,"percent_change":2374,"volume":2375,"transactions":9,"vwap":2373},"2025-09-25",269.64001,300.832,254.94,298.48001,5.91,423379,{"date":2377,"open":2378,"high":2379,"low":2380,"close":2381,"change":2382,"percent_change":2383,"volume":2384,"transactions":9,"vwap":2381},"2025-09-24",318.35999,320.73999,279.16,281.82001,-30.24,-9.69,298657,{"date":2386,"open":2387,"high":2288,"low":2388,"close":2389,"change":2390,"percent_change":2391,"volume":2392,"transactions":9,"vwap":2389},"2025-09-23",329.28,304.85001,312.059998,-19.32,-5.83,264300,{"date":2394,"open":2395,"high":2396,"low":2397,"close":2398,"change":1340,"percent_change":2399,"volume":2400,"transactions":9,"vwap":2398},"2025-09-22",336.14001,346.079987,317.23999,331.38,-0.46,206679,{"date":2402,"open":2403,"high":2404,"low":2403,"close":2405,"change":1530,"percent_change":768,"volume":2406,"transactions":9,"vwap":2405},"2025-09-19",313.39001,351.12,332.92001,407450,{"date":2408,"open":2409,"high":2410,"low":2411,"close":2412,"change":2413,"percent_change":2414,"volume":2415,"transactions":9,"vwap":2412},"2025-09-18",258.019989,316.82001,255.92,315.14001,58.66,22.87,503629,{"date":2417,"open":2418,"high":2419,"low":2420,"close":2421,"change":1628,"percent_change":1373,"volume":2422,"transactions":9,"vwap":2421},"2025-09-17",255.78,263.34,244.3,256.48001,349879,{"date":2424,"open":2425,"high":2425,"low":2426,"close":2427,"change":2428,"percent_change":2429,"volume":2430,"transactions":9,"vwap":2427},"2025-09-16",301,239.53999,262.079987,-34.16,-11.53,604707,{"date":2432,"open":2433,"high":2434,"low":2435,"close":2436,"change":2437,"percent_change":2438,"volume":2439,"transactions":9,"vwap":2436},"2025-09-15",307.85999,324.996,295.67999,296.23999,-17.36,-5.54,306129,{"date":2441,"open":2442,"high":2443,"low":2409,"close":2444,"change":2445,"percent_change":2446,"volume":2447,"transactions":9,"vwap":2444},"2025-09-12",266.896,317.94,313.60001,39.48,14.4,543600,{"date":2449,"open":2450,"high":2451,"low":2229,"close":2452,"change":1279,"percent_change":2453,"volume":2454,"transactions":9,"vwap":2452},"2025-09-11",245.84,281.39999,274.12,16.2,709450,{"date":2456,"open":2457,"high":2458,"low":2459,"close":2460,"change":1761,"percent_change":2461,"volume":2462,"transactions":9,"vwap":2460},"2025-09-10",256.20001,271.45999,233.10001,235.89999,0.18,599271,{"date":2464,"open":2465,"high":2466,"low":2467,"close":2468,"change":2469,"percent_change":2470,"volume":2471,"transactions":9,"vwap":2468},"2025-09-09",255.64,262.45801,232.96001,235.48,-19.74,-7.73,347621,{"date":2473,"open":2474,"high":2475,"low":2474,"close":2476,"change":1508,"percent_change":2477,"volume":2478,"transactions":9,"vwap":2476},"2025-09-08",248.5,274.26001,255.22,5.25,511264,{"date":2480,"open":2481,"high":2482,"low":2483,"close":2484,"change":197,"percent_change":2485,"volume":2486,"transactions":9,"vwap":2484},"2025-09-05",247.52,250.17999,226.94,242.48,0.76,330257,{"date":2488,"open":2489,"high":2490,"low":2189,"close":2491,"change":2492,"percent_change":2493,"volume":2494,"transactions":9,"vwap":2491},"2025-09-04",207.2,241.78,240.66,34.02,16.46,534400,{"date":2496,"open":2497,"high":2498,"low":2499,"close":2500,"change":2501,"percent_change":2502,"volume":2503,"transactions":9,"vwap":2500},"2025-09-03",194.039993,216.86,189.84,206.64,25.06,13.8,462064,{"date":2505,"open":2506,"high":2507,"low":2508,"close":2509,"change":1855,"percent_change":2510,"volume":2511,"transactions":9,"vwap":2509},"2025-09-02",179.97,186.62,174.58,181.58,-3.93,175593,{"date":2513,"open":2514,"high":2515,"low":2516,"close":2517,"change":2518,"percent_change":2519,"volume":2520,"transactions":9,"vwap":2517},"2025-08-29",207.059998,208.17999,187.74001,189,-16.52,-8.04,211986,{"date":2522,"open":2523,"high":2524,"low":2525,"close":2526,"change":1761,"percent_change":2527,"volume":2528,"transactions":9,"vwap":2526},"2025-08-28",207.34,214.69,203.014008,205.52,0.2,191279,{"date":2530,"open":2531,"high":2532,"low":2189,"close":2533,"change":1636,"percent_change":2534,"volume":2535,"transactions":9,"vwap":2533},"2025-08-27",217.14,223.089996,205.10001,-5.79,290943,{"date":2537,"open":2213,"high":2237,"low":2538,"close":2539,"change":2540,"percent_change":2541,"volume":2542,"transactions":9,"vwap":2539},"2025-08-26",197.53999,217.7,21.42,10.91,266236,{"date":2544,"open":2205,"high":2545,"low":2546,"close":2546,"change":2547,"percent_change":2548,"volume":2549,"transactions":9,"vwap":2546},"2025-08-25",213.0099945,196.28,-14.84,-7.03,218129,{"date":2551,"open":2546,"high":2552,"low":2553,"close":2554,"change":1694,"percent_change":1475,"volume":2555,"transactions":9,"vwap":2554},"2025-08-22",222.039993,193.34,211.12,438407,{"date":2557,"open":2558,"high":2221,"low":2559,"close":2560,"change":2561,"percent_change":2562,"volume":2563,"transactions":9,"vwap":2560},"2025-08-21",199.22,197.14799,206.22,4.76,2.36,291471,{"date":2565,"open":2566,"high":2567,"low":2568,"close":2569,"change":2570,"percent_change":2571,"volume":2572,"transactions":9,"vwap":2569},"2025-08-20",193.059998,203.504,179.48,201.46001,11.34,5.96,251407,{"date":2574,"open":2575,"high":2576,"low":2132,"close":2577,"change":2578,"percent_change":2579,"volume":2580,"transactions":9,"vwap":2577},"2025-08-19",216.72,218.25999,190.12,-28.42,-13,315364,{"date":2582,"open":2583,"high":2584,"low":2585,"close":2586,"change":2587,"percent_change":2588,"volume":2589,"transactions":9,"vwap":2586},"2025-08-18",219.94,225.25999,213.556,218.53999,-9.94,-4.35,245371,{"date":2591,"open":2592,"high":2593,"low":2594,"close":2595,"change":2596,"percent_change":2597,"volume":2598,"transactions":9,"vwap":2595},"2025-08-15",228.2,241.36,221.48,228.48,-10.92,-4.56,205414,{"date":2600,"open":2601,"high":2602,"low":2603,"close":2604,"change":599,"percent_change":2605,"volume":2606,"transactions":9,"vwap":2604},"2025-08-14",242.2,246.39999,220.5,239.39999,-5.05,453950,{"date":2608,"open":2411,"high":2609,"low":2610,"close":2611,"change":1824,"percent_change":2612,"volume":2613,"transactions":9,"vwap":2611},"2025-08-13",256.059998,236.65601,252.14,1.52,256371,{"date":2615,"open":2616,"high":2617,"low":2618,"close":2619,"change":2620,"percent_change":2621,"volume":2622,"transactions":9,"vwap":2619},"2025-08-12",256.89999,260.063995,241.528,248.36,-22.54,-8.32,387593,{"date":2624,"open":2625,"high":2626,"low":2627,"close":2628,"change":2629,"percent_change":2630,"volume":2631,"transactions":9,"vwap":2628},"2025-08-11",286.72,294.98001,266.53201,270.89999,-22.26,-7.59,313550,{"date":2633,"open":2634,"high":2635,"low":2636,"close":2634,"change":2637,"percent_change":2638,"volume":2639,"transactions":9,"vwap":2634},"2025-08-08",293.16,302.12,276.92001,9.38,3.31,219193,{"date":2641,"open":2642,"high":2643,"low":2644,"close":2645,"change":2646,"percent_change":2647,"volume":2648,"transactions":9,"vwap":2645},"2025-08-07",291.20001,311.444,275.51999,283.78,-1.12,-0.39,298757,{"date":2650,"open":2651,"high":2651,"low":2652,"close":2653,"change":2654,"percent_change":2655,"volume":2656,"transactions":9,"vwap":2653},"2025-08-06",341.32001,274.32999,284.89999,-54.88,-16.15,475421,{"date":2658,"open":2659,"high":2660,"low":2661,"close":2662,"change":2663,"percent_change":2664,"volume":2665,"transactions":9,"vwap":2662},"2025-08-05",333.228,460.60001,327.88,339.78,-112.28,-24.84,872664,{"date":2667,"open":2668,"high":2669,"low":2670,"close":2671,"change":2672,"percent_change":1791,"volume":2673,"transactions":9,"vwap":2671},"2025-08-04",460.32001,481.32001,436.23999,452.059998,12.32,231857,{"date":2675,"open":2676,"high":2677,"low":2678,"close":2679,"change":2680,"percent_change":2681,"volume":2682,"transactions":9,"vwap":2679},"2025-08-01",467.32001,494.48001,427.28,439.73999,-53.76,-10.89,198357,{"date":2684,"open":2685,"high":2686,"low":2687,"close":2688,"change":2689,"percent_change":2690,"volume":2691,"transactions":9,"vwap":2688},"2025-07-31",495.45999,557.47998,490.014008,493.5,7,1.44,193479,{"date":2693,"open":2694,"high":2695,"low":2694,"close":2696,"change":2697,"percent_change":2698,"volume":2699,"transactions":9,"vwap":2696},"2025-07-30",418.45999,497.70001,486.5,72.52,17.52,360529,{"date":2701,"open":2702,"high":2703,"low":2704,"close":2705,"change":2540,"percent_change":2706,"volume":2707,"transactions":9,"vwap":2705},"2025-07-29",380.94,420.70001,357.70001,413.98001,5.46,247379,{"date":2709,"open":2710,"high":2711,"low":2712,"close":2710,"change":1543,"percent_change":2713,"volume":2714,"transactions":9,"vwap":2710},"2025-07-28",392.56,407.39999,364.392,3.51,175064,{"date":2716,"open":2717,"high":2718,"low":2719,"close":2720,"change":484,"percent_change":2721,"volume":2722,"transactions":9,"vwap":2720},"2025-07-25",385.28,408.79999,337.12,379.26001,1.08,408714,{"date":2724,"open":2725,"high":2726,"low":2727,"close":2728,"change":2729,"percent_change":2730,"volume":2731,"transactions":9,"vwap":2728},"2025-07-24",379.54001,382.32599,352.94,375.20001,-9.8,-2.55,179971,{"date":2733,"open":2734,"high":2735,"low":2736,"close":2737,"change":2738,"percent_change":2739,"volume":2740,"transactions":9,"vwap":2737},"2025-07-23",292.040009,398.16,290.64001,385,93.8,32.21,681164,{"date":2742,"open":2743,"high":2340,"low":2744,"close":2642,"change":2501,"percent_change":921,"volume":2745,"transactions":9,"vwap":2642},"2025-07-22",268.23999,257.73999,205829,{"date":2747,"open":2435,"high":2748,"low":2749,"close":2750,"change":2751,"percent_change":2752,"volume":2753,"transactions":9,"vwap":2750},"2025-07-21",296.66,265.37,266.14001,-31.64,-10.63,341971,{"date":2755,"open":2756,"high":2757,"low":2758,"close":2759,"change":2760,"percent_change":62,"volume":2761,"transactions":9,"vwap":2759},"2025-07-18",301.70001,306.32001,276.22,297.78,2.66,278886,{"date":2763,"open":2764,"high":2765,"low":2766,"close":2767,"change":2768,"percent_change":2769,"volume":2770,"transactions":9,"vwap":2767},"2025-07-17",317.10001,319.59201,290.92001,295.12,-21.42,-6.77,182907,{"date":2772,"open":2773,"high":2774,"low":2775,"close":2776,"change":1524,"percent_change":2777,"volume":2778,"transactions":9,"vwap":2776},"2025-07-16",306.45999,320.88,288.60999,316.54001,5.11,243350,{"date":2780,"open":2781,"high":2782,"low":2783,"close":2784,"change":2785,"percent_change":2786,"volume":2787,"transactions":9,"vwap":2784},"2025-07-15",331.23999,332.5,298.172,301.14001,-19.46,-6.07,225279,{"date":2789,"open":2261,"high":2247,"low":2743,"close":2790,"change":2791,"percent_change":2792,"volume":2793,"transactions":9,"vwap":2790},"2025-07-14",320.60001,46.9,17.14,345836,{"date":2795,"open":2796,"high":2797,"low":2798,"close":2799,"change":2800,"percent_change":2801,"volume":2802,"transactions":9,"vwap":2799},"2025-07-11",299.040009,307.57999,272.29999,273.70001,-28.56,-9.45,206993,{"date":2804,"open":2410,"high":2805,"low":2806,"close":2807,"change":2808,"percent_change":2809,"volume":2810,"transactions":9,"vwap":2807},"2025-07-10",322.14001,299.60001,302.26001,-11.2,-3.57,229007,{"date":2812,"open":2813,"high":2814,"low":2273,"close":2815,"change":2816,"percent_change":2817,"volume":2818,"transactions":9,"vwap":2815},"2025-07-09",306.17999,327.17999,313.45999,25.62,8.9,470179,{"date":2820,"open":2821,"high":2822,"low":2823,"close":2824,"change":2825,"percent_change":2826,"volume":2827,"transactions":9,"vwap":2824},"2025-07-08",286.019989,309.39999,280.42001,287.84,6.58,2.34,290100,{"date":2829,"open":2322,"high":2830,"low":2831,"close":2254,"change":2832,"percent_change":197,"volume":2833,"transactions":9,"vwap":2254},"2025-07-07",282.66,243.418,5.04,341243,{"date":2835,"open":2836,"high":2837,"low":2838,"close":2758,"change":2706,"percent_change":2839,"volume":2840,"transactions":9,"vwap":2758},"2025-07-03",275.23999,289.10001,261.10001,2.02,154557,{"date":2842,"open":2311,"high":2843,"low":2419,"close":2844,"change":2845,"percent_change":2846,"volume":2847,"transactions":9,"vwap":2844},"2025-07-02",280.98001,270.76001,-6.02,-2.18,254707,{"date":2849,"open":2850,"high":2851,"low":2852,"close":2853,"change":2854,"percent_change":2855,"volume":2856,"transactions":9,"vwap":2853},"2025-07-01",287.70001,312.508,266.84,276.78,-23.94,-7.96,362157,{"date":2858,"open":2859,"high":2860,"low":2861,"close":2862,"change":2863,"percent_change":2864,"volume":2865,"transactions":9,"vwap":2862},"2025-06-30",309.67999,312.032013,282.94,300.72,5.18,1.75,320236,{"date":2867,"open":2868,"high":2869,"low":2870,"close":2871,"change":1474,"percent_change":2872,"volume":2873,"transactions":9,"vwap":2871},"2025-06-27",270.20001,324.38,262.22,295.54001,13.25,879007,{"date":2875,"open":2876,"high":2877,"low":2878,"close":2879,"change":2880,"percent_change":2414,"volume":2881,"transactions":9,"vwap":2879},"2025-06-26",212.8,266,205.8,260.95999,48.58,619521,{"date":2883,"open":2884,"high":2885,"low":2198,"close":2886,"change":2887,"percent_change":2888,"volume":2889,"transactions":9,"vwap":2886},"2025-06-25",236.60001,265.57999,212.38,-15.82,-6.93,574700,{"date":2891,"open":2892,"high":2893,"low":2222,"close":2592,"change":1735,"percent_change":2894,"volume":2895,"transactions":9,"vwap":2592},"2025-06-24",221.34,242.89999,3.1,489564,{"date":2897,"open":2898,"high":2898,"low":2899,"close":2892,"change":2900,"percent_change":2901,"volume":2902,"transactions":9,"vwap":2892},"2025-06-23",355.10999,220.71001,-487.62,-68.78,1352750,{"date":2904,"open":2905,"high":2906,"low":2907,"close":2908,"change":1726,"percent_change":2909,"volume":2910,"transactions":9,"vwap":2908},"2025-06-20",678.85999,716.79999,652.40002,708.96002,10.06,126186,{"date":2912,"open":2913,"high":2914,"low":2915,"close":2916,"change":2917,"percent_change":2918,"volume":2919,"transactions":9,"vwap":2916},"2025-06-18",633.78003,674.099976,584.21997,644.14001,38.92,6.43,198950,{"date":2921,"open":2922,"high":2923,"low":2924,"close":2925,"change":2926,"percent_change":2176,"volume":2927,"transactions":9,"vwap":2925},"2025-06-17",613.90002,631.53998,551.59998,605.21997,-13.3001,157436,{"date":2929,"open":2930,"high":2931,"low":2932,"close":2933,"change":1779,"percent_change":2934,"volume":2935,"transactions":9,"vwap":2933},"2025-06-16",556.78003,653.52002,544.32001,618.52002,15.47,257207,{"date":2937,"open":2938,"high":2939,"low":2940,"close":2941,"change":2942,"percent_change":2534,"volume":2943,"transactions":9,"vwap":2941},"2025-06-13",536.13,576.94,520.23999,535.64001,-32.9,121157,{"date":2945,"open":2946,"high":2947,"low":2948,"close":2949,"change":2950,"percent_change":1582,"volume":2951,"transactions":9,"vwap":2949},"2025-06-12",555.79999,625.29602,550.47998,568.53998,-10.08,117443,{"date":2953,"open":2954,"high":2955,"low":2956,"close":2957,"change":919,"percent_change":2958,"volume":2959,"transactions":9,"vwap":2957},"2025-06-11",520.52002,581.56,503.57999,578.62,8.34,117364,{"date":2961,"open":2962,"high":2963,"low":2964,"close":2965,"change":2751,"percent_change":2966,"volume":2967,"transactions":9,"vwap":2965},"2025-06-10",565.59998,603.12,501.20001,534.099976,-5.59,148593,{"date":2969,"open":2970,"high":2970,"low":2971,"close":2972,"change":2973,"percent_change":2974,"volume":2975,"transactions":9,"vwap":2972},"2025-06-09",573.85999,522.90002,565.73999,8.96,1.61,97029,{"date":2977,"open":2978,"high":2979,"low":2980,"close":2930,"change":2981,"percent_change":2982,"volume":2983,"transactions":9,"vwap":2930},"2025-06-06",499.10001,577.78003,490.14001,66.78,13.63,194393,{"date":2985,"open":2986,"high":2987,"low":2988,"close":2989,"change":2990,"percent_change":2991,"volume":2992,"transactions":9,"vwap":2989},"2025-06-05",516.53003,528.52802,474.45999,490,-17.5,-3.45,173686,{"date":2994,"open":2995,"high":2996,"low":2997,"close":2998,"change":2629,"percent_change":1660,"volume":2999,"transactions":9,"vwap":2998},"2025-06-04",543.90002,616.672,491.67999,507.5,247443,{"date":3001,"open":3002,"high":3003,"low":3004,"close":3005,"change":3006,"percent_change":1744,"volume":3007,"transactions":9,"vwap":3005},"2025-06-03",672.28003,782.17999,521.21997,529.76001,-40.74,385807,{"date":3009,"open":3010,"high":3011,"low":3012,"close":3013,"change":1823,"percent_change":1195,"volume":3014,"transactions":9,"vwap":3013},"2025-06-02",571.90002,610.23199,548.79999,570.5,103336,{"date":3016,"open":3017,"high":3018,"low":3019,"close":3020,"change":3021,"percent_change":3022,"volume":3023,"transactions":9,"vwap":3020},"2025-05-30",487.20001,582.12,483,567,76.44,15.58,153857,{"date":3025,"open":3026,"high":3027,"low":3028,"close":3029,"change":2437,"percent_change":1561,"volume":3030,"transactions":9,"vwap":3029},"2025-05-29",520.31,532.41998,485.702,490.56,59757,{"date":3032,"open":3033,"high":3034,"low":3035,"close":3036,"change":1598,"percent_change":3037,"volume":3038,"transactions":9,"vwap":3036},"2025-05-28",518.14001,521.78003,471.51999,507.92001,-0.17,56736,{"date":3040,"open":3041,"high":3042,"low":3043,"close":3044,"change":3045,"percent_change":3046,"volume":3047,"transactions":9,"vwap":3044},"2025-05-27",563.35999,566.85999,498.54001,508.76001,-28.14,-5.24,100329,{"date":3049,"open":3050,"high":3051,"low":2964,"close":3052,"change":922,"percent_change":3053,"volume":3054,"transactions":9,"vwap":3052},"2025-05-23",508.34,548.23999,536.90002,4.27,105336,{"date":3056,"open":3057,"high":2939,"low":3058,"close":3059,"change":3060,"percent_change":3061,"volume":3062,"transactions":9,"vwap":3059},"2025-05-22",509.73999,464.96799,514.91998,-93.1,-15.31,173143,{"date":3064,"open":3065,"high":3066,"low":3067,"close":3068,"change":3069,"percent_change":3070,"volume":3071,"transactions":9,"vwap":3068},"2025-05-21",657.71997,721.63,600.46002,608.02002,-72.66,-10.67,150686,{"date":3073,"open":3074,"high":3075,"low":3076,"close":3077,"change":3078,"percent_change":3079,"volume":3080,"transactions":9,"vwap":3077},"2025-05-20",707.70001,735,647.57001,680.67999,-26.32,-3.72,120557,{"date":3082,"open":3083,"high":3084,"low":3085,"close":3086,"change":3087,"percent_change":1125,"volume":3088,"transactions":9,"vwap":3086},"2025-05-19",711.47998,733.59998,677.59998,707,-55.44,100293,{"date":3090,"open":3091,"high":3092,"low":3093,"close":3094,"change":3095,"percent_change":3096,"volume":3097,"transactions":9,"vwap":3094},"2025-05-16",643.29999,763,602,762.44,129.78,20.51,160093,{"date":3099,"open":3100,"high":3101,"low":3102,"close":3103,"change":3104,"percent_change":3105,"volume":3106,"transactions":9,"vwap":3103},"2025-05-15",666.40002,723.65997,522.34003,632.65997,-57.82,-8.37,198471,{"date":3108,"open":3109,"high":172,"low":3110,"close":3111,"change":3112,"percent_change":3113,"volume":3114,"transactions":9,"vwap":3111},"2025-05-14",758.65997,682.5,690.47998,-67.76,-8.94,135529,{"date":3116,"open":3117,"high":3118,"low":3117,"close":3119,"change":3120,"percent_change":1159,"volume":3121,"transactions":9,"vwap":3119},"2025-05-13",592.90002,759.21997,758.23999,182.56,187379,{"date":3123,"open":3124,"high":3125,"low":3126,"close":3127,"change":3128,"percent_change":3129,"volume":3130,"transactions":9,"vwap":3127},"2025-05-12",592.47998,641.62,555.65997,575.67999,64.68,12.66,142829,{"date":3132,"open":3133,"high":3134,"low":3135,"close":3136,"change":3137,"percent_change":3138,"volume":3139,"transactions":9,"vwap":3136},"2025-05-09",462,515.20001,452.20001,511,11.62,2.33,100893,{"date":3141,"open":3044,"high":3142,"low":3143,"close":3144,"change":3145,"percent_change":3146,"volume":3147,"transactions":9,"vwap":3144},"2025-05-08",566.44,472.92001,499.38,-20.86,-4.01,159057,{"date":3149,"open":3150,"high":2940,"low":3151,"close":2940,"change":3152,"percent_change":3153,"volume":3154,"transactions":9,"vwap":2940},"2025-05-07",438.54999,423.35999,54.18,11.63,178557,{"date":3156,"open":2314,"high":3157,"low":2270,"close":3158,"change":2013,"percent_change":3159,"volume":3160,"transactions":9,"vwap":3158},"2025-05-06",482.85999,466.059998,35.66,339393,{"date":3162,"open":3163,"high":3164,"low":2822,"close":2330,"change":1542,"percent_change":3165,"volume":3166,"transactions":9,"vwap":2330},"2025-05-05",349.16,361.20001,5.32,172050,{"date":3168,"open":2323,"high":3169,"low":3170,"close":3171,"change":3172,"percent_change":3173,"volume":3174,"transactions":9,"vwap":3171},"2025-05-02",329,267.54001,326.20001,66.5,25.61,85986,{"date":3176,"open":2592,"high":2877,"low":2560,"close":3177,"change":3178,"percent_change":3179,"volume":3180,"transactions":9,"vwap":3177},"2025-05-01",259.70001,42.42,19.52,71200,{"date":3182,"open":3183,"high":3184,"low":3185,"close":3186,"change":3187,"percent_change":3188,"volume":3189,"transactions":9,"vwap":3186},"2025-04-30",229.88,230.86,200.89999,217.28,-29.26,-11.87,65371,{"date":3191,"open":2380,"high":2380,"low":2892,"close":3192,"change":3193,"percent_change":3194,"volume":3195,"transactions":9,"vwap":3192},"2025-04-29",246.53999,76.02,44.58,268321,{"date":3197,"open":3198,"high":3199,"low":3200,"close":3201,"change":2706,"percent_change":2638,"volume":3202,"transactions":9,"vwap":3201},"2025-04-28",187.32001,196,160.061996,170.52,68943,{"date":3204,"open":3205,"high":3206,"low":3207,"close":3208,"change":1783,"percent_change":736,"volume":3209,"transactions":9,"vwap":3208},"2025-04-25",159.964,165.48,151.34,165.059998,20293,{"date":3211,"open":2141,"high":3212,"low":3213,"close":3214,"change":2333,"percent_change":3215,"volume":3216,"transactions":9,"vwap":3214},"2025-04-24",171.5,154.196,165.75999,11.17,11200,{"date":3218,"open":3219,"high":3220,"low":3221,"close":3222,"change":2672,"percent_change":3223,"volume":3224,"transactions":9,"vwap":3222},"2025-04-23",151.75999,168.28,146.72,149.10001,9.01,24521,{"date":176,"open":3226,"high":3222,"low":3227,"close":3228,"change":2265,"percent_change":1628,"volume":3229,"transactions":9,"vwap":3228},144.89999,132.86,136.78,12757]