[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SRTY":3,"homepage-market-summary":30,"stock-historical-SRTY":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SRTY","2026-10-07",{"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},"ProShares UltraPro Short Russell2000","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.0088,1.075968,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},26.84,26.72,27.055,26.5,25.83,1.01,3.91,1582812.624237,54.57,20.475,2152549.3010135456,18.7,4189,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":152},"success",[33,41,48,55,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":38,"is_up":39,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":39,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":11,"sparkline":74,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":39,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":39,"sparkline":96,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[98,103,108,113,118,123,128,133,138,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",-0.3,201.39,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",-0.48,53.75,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":114,"etf":115,"change":116,"price":117,"is_up":39},"Consumer Cycl","XLY",-0.32,111.36,{"name":119,"etf":120,"change":121,"price":122,"is_up":39},"Consumer Staples","XLP",-0.12,81.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",-0.58,63.38,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",-2.18,167.84,{"name":134,"etf":135,"change":136,"price":137,"is_up":39},"Materials","XLB",-1.51,48.98,{"name":139,"etf":140,"change":66,"price":141,"is_up":39},"Real Estate","XLRE",40.57,{"name":143,"etf":144,"change":145,"price":146,"is_up":39},"Utilities","XLU",-0.02,41.15,{"name":148,"etf":149,"change":150,"price":151,"is_up":39},"Comm Services","XLC",-0.35,111.26,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":159,"name":160,"price":161,"change":162,"is_up":39},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":164,"name":165,"price":166,"change":167,"is_up":39},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":169,"name":170,"price":171,"change":66,"is_up":39},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":177,"period_low":26,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},101.48,1826397,666634724.5544,-72.25,"2025-04-25",[183,186,196,207,218,229,239,250,261,272,283,294,305,316,326,337,347,358,368,378,388,399,410,421,432,443,453,464,474,485,495,504,514,524,535,546,556,567,576,587,597,606,614,624,635,644,655,666,675,685,694,705,713,719,729,739,750,760,768,778,787,796,805,812,821,828,836,843,849,857,864,872,877,883,892,899,905,912,919,925,932,940,948,955,963,971,979,988,994,1000,1007,1013,1020,1028,1035,1043,1050,1058,1066,1074,1082,1089,1097,1106,1112,1116,1122,1130,1139,1147,1155,1164,1171,1180,1187,1193,1200,1207,1214,1222,1231,1240,1248,1255,1263,1272,1279,1288,1295,1303,1312,1320,1329,1337,1346,1355,1363,1370,1379,1387,1395,1402,1410,1417,1425,1432,1441,1448,1457,1466,1475,1484,1493,1500,1508,1515,1522,1530,1539,1546,1551,1559,1566,1575,1583,1589,1597,1605,1614,1622,1630,1636,1644,1651,1660,1668,1674,1678,1686,1694,1700,1707,1714,1721,1729,1736,1744,1750,1755,1762,1770,1776,1784,1793,1800,1807,1815,1822,1829,1838,1846,1853,1860,1867,1874,1881,1888,1895,1902,1907,1914,1921,1929,1935,1944,1951,1958,1966,1975,1984,1992,2000,2007,2015,2022,2031,2037,2043,2051,2059,2068,2075,2084,2093,2097,2104,2112,2121,2128,2135,2143,2150,2157,2161,2168,2175,2181,2188,2196,2203,2209,2216,2222,2227,2232,2238,2244,2250,2255,2262,2269,2274,2278,2286,2290,2299,2304,2310,2315,2322,2330,2336,2341,2344,2350,2356,2365,2374,2380,2385,2391,2396,2402,2411,2418,2425,2433,2441,2447,2455,2464,2473,2482,2490,2498,2503,2511,2519,2527,2534,2541,2550,2558,2564,2572,2578,2584,2588,2596,2603,2611,2619,2624,2631,2637,2644,2650,2656,2660,2668,2675,2681,2688,2695,2702,2710,2717,2725,2731,2739,2747,2754,2760,2767,2774,2780,2789,2796,2803,2810,2817,2824,2830,2839,2845,2853,2860,2866,2872,2879,2885,2892,2898,2906,2913,2920,2929,2936,2943,2950,2957,2964,2971,2977,2984],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":184,"vwap":185},5643,26.7974,{"date":187,"open":188,"high":189,"low":190,"close":21,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-06",25.01,25.99,24.955,0.56,2.22,1416119.25461,4895,25.5264,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-05",25.67,26.19,25.05,25.27,-0.53,-2.05,1843123.918772,6600,25.4765,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-10-02",25.54,25.95,25.2,25.8,-0.65,-2.46,1735009.533769,8547,25.6329,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-10-01",26.94,27.475,26,26.45,-0.34,-1.27,2539793.075477,11501,26.6794,{"date":230,"open":231,"high":232,"low":233,"close":232,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-30",26.11,26.79,26.035,0.36,1.36,1476506.990029,6374,26.3858,{"date":240,"open":241,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-29",26.08,26.87,25.87,26.43,0.3,1.15,1152568.739581,6051,26.499,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-28",26.05,26.46,25.63,26.13,0.54,2.11,1287082.500099,7473,26.0682,{"date":262,"open":263,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-25",25.49,26.005,25.1802,25.59,-0.05,-0.2,1621501.619363,7723,25.574,{"date":273,"open":274,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-24",25.74,26.355,25.5,25.64,0.09,0.35,1552986.706386,7603,25.8388,{"date":284,"open":285,"high":286,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-23",24.54,25.585,24.52,25.55,1.05,4.29,1345543.574656,6461,25.2531,{"date":295,"open":296,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-22",24.37,24.785,24.035,24.5,-0.4,-1.61,1373730.30799,5791,24.4498,{"date":306,"open":307,"high":308,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-21",24.7,25.06,24.665,24.9,-0.42,-1.66,945861.152691,4864,24.8351,{"date":317,"open":200,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-18",25.69,24.98,25.32,0.41,1.65,1203447.299068,5341,25.395,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-17",24.21,24.94,24.16,24.91,-0.37,-1.46,933545.656902,4480,24.549,{"date":338,"open":339,"high":252,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-16",24.84,24.48,25.28,0.33,1.32,2050314.786648,9948,25.1125,{"date":348,"open":349,"high":350,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-15",24.61,25.225,24.53,24.95,0.5,2.04,1564386.213921,5508,24.9713,{"date":359,"open":360,"high":361,"low":362,"close":363,"change":364,"percent_change":111,"volume":365,"transactions":366,"vwap":367},"2026-09-14",24.55,24.66,23.97,24.45,0.25,1974010.618859,7447,24.3285,{"date":369,"open":370,"high":371,"low":372,"close":373,"change":162,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-11",23.715,24.22,23.55,24.2,-1.02,2039473.766986,6216,24.008,{"date":379,"open":380,"high":381,"low":382,"close":363,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-10",24.27,24.59,23.9499,0.73,3.08,1514444.818101,6104,24.3276,{"date":389,"open":390,"high":391,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-09",23.075,23.805,22.92,23.72,0.94,4.13,1193798.218964,5022,23.4935,{"date":400,"open":401,"high":402,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-08",22.64,22.87,22.47,22.78,0.28,1.24,1332717.070547,4878,22.6638,{"date":411,"open":412,"high":413,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-09-04",23.015,23.035,22.44,22.5,-0.13,-0.57,945978.441679,4148,22.679,{"date":422,"open":423,"high":424,"low":425,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-09-03",22.48,23.04,22.4,22.63,-0.27,-1.18,1303820.071934,5107,22.7033,{"date":433,"open":434,"high":435,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-09-02",23.47,23.56,22.81,22.9,-0.82,-3.46,1641816.095718,6509,23.0928,{"date":444,"open":445,"high":446,"low":447,"close":393,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-09-01",23.41,23.86,23.19,0.78,3.4,1283650.992588,5851,23.5412,{"date":454,"open":455,"high":456,"low":457,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-31",22.67,23.211,22.638,22.94,0.43,1.91,1190850.840968,4726,22.9721,{"date":465,"open":466,"high":467,"low":468,"close":469,"change":88,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-28",21.645,22.525,21.5,22.51,4.21,1324805.9872,5246,22.1464,{"date":475,"open":476,"high":477,"low":478,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-27",21.82,21.97,21.505,21.6,-0.18,-0.83,1049855.515022,4951,21.6911,{"date":486,"open":487,"high":488,"low":489,"close":490,"change":72,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-26",21.84,21.95,21.575,21.78,0.32,981155.518257,3275,21.7922,{"date":496,"open":497,"high":498,"low":479,"close":499,"change":427,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-25",21.63,22.005,21.71,-1.23,1671210.385611,7841,21.8146,{"date":505,"open":466,"high":506,"low":507,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-24",22.12,21.615,21.98,0.42,1.95,1943410.852895,6724,21.8906,{"date":515,"open":479,"high":516,"low":517,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-21",21.955,21.4808,21.56,-0.47,-2.13,1475367.86694,5742,21.6579,{"date":525,"open":526,"high":527,"low":528,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-20",21.715,22.16,21.555,22.03,0.84,3.96,1364606.961741,4887,21.8762,{"date":536,"open":537,"high":538,"low":539,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-19",20.93,21.285,20.82,21.19,-0.31,-1.44,2013175.931119,4537,21.0652,{"date":547,"open":548,"high":549,"low":550,"close":468,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-18",21.04,21.52,20.9,0.79,3.81,1593399.271777,4960,21.2322,{"date":557,"open":558,"high":559,"low":560,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-17",20.72,20.87,20.66,20.71,0.22,1.07,1045887.370214,3678,20.7571,{"date":568,"open":569,"high":570,"low":26,"close":571,"change":541,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-14",20.88,20.97,20.49,-1.49,1502323.010174,6547,20.644,{"date":577,"open":578,"high":579,"low":580,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-13",20.685,20.955,20.485,20.8,-0.16,-0.76,1516309.933117,6067,20.7409,{"date":588,"open":589,"high":590,"low":591,"close":592,"change":224,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-12",20.89,21.325,20.815,20.96,-1.6,1870563.736361,6174,21.0175,{"date":598,"open":599,"high":600,"low":601,"close":602,"change":38,"percent_change":374,"volume":603,"transactions":604,"vwap":605},"2026-08-11",21.34,21.385,21.0999,21.3,916081.582718,3755,21.2597,{"date":607,"open":608,"high":499,"low":609,"close":549,"change":491,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-08-10",21.4,21.23,1.51,1100416.849208,5581,21.4984,{"date":615,"open":616,"high":518,"low":617,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-08-07",21.44,21.09,21.2,-0.68,-3.11,1387273.169437,7320,21.3204,{"date":625,"open":626,"high":627,"low":628,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-08-06",21.59,21.94,21.235,21.88,0.34,1.58,1167537.03727,6614,21.6198,{"date":636,"open":637,"high":638,"low":639,"close":638,"change":321,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-08-05",20.98,21.54,20.86,1.94,1816298.601687,7453,21.1861,{"date":645,"open":646,"high":647,"low":648,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-08-04",22.05,22.15,20.99,21.13,-1.24,-5.54,1678709.943798,9149,21.469,{"date":656,"open":657,"high":658,"low":659,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-08-03",23.17,23.27,22.27,22.37,-1.2,-5.09,1730278.838379,8569,22.5864,{"date":667,"open":668,"high":296,"low":669,"close":670,"change":342,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-31",23.01,22.96,23.57,1.42,2416163.663179,13757,23.6673,{"date":676,"open":435,"high":677,"low":678,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-30",24.125,23.15,23.24,-0.97,-4.01,1625472.414313,8825,23.5872,{"date":686,"open":687,"high":688,"low":412,"close":328,"change":689,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-29",23.28,24.28,1.14,4.94,2773288.132534,11731,23.7127,{"date":695,"open":696,"high":697,"low":698,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-28",23.12,23.775,22.98,23.07,-0.1,-0.43,1843223.395565,7964,23.2745,{"date":706,"open":707,"high":708,"low":709,"close":657,"change":710,"percent_change":312,"volume":711,"transactions":622,"vwap":712},"2026-07-27",22.91,23.6,22.54,-0.39,1615524.700163,23.1513,{"date":714,"open":715,"high":393,"low":392,"close":435,"change":562,"percent_change":394,"volume":716,"transactions":717,"vwap":718},"2026-07-24",23.03,1361379.757791,6595,23.3132,{"date":720,"open":721,"high":722,"low":696,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":727,"vwap":728},"2026-07-23",23.61,23.77,23.34,0.4,1.74,1743873.86932,8084,23.4211,{"date":730,"open":731,"high":732,"low":733,"close":458,"change":734,"percent_change":735,"volume":736,"transactions":737,"vwap":738},"2026-07-22",22.49,23,22.33,0.64,2.87,1347984.749721,5202,22.6935,{"date":740,"open":741,"high":742,"low":743,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":748,"vwap":749},"2026-07-21",23.06,23.21,22.26,22.3,-0.99,-4.25,1092334.719266,6240,22.6546,{"date":751,"open":752,"high":753,"low":754,"close":755,"change":509,"percent_change":756,"volume":757,"transactions":758,"vwap":759},"2026-07-20",22.68,23.335,22.455,23.29,1.84,1186760.792837,6186,22.9921,{"date":761,"open":723,"high":762,"low":763,"close":402,"change":234,"percent_change":764,"volume":765,"transactions":766,"vwap":767},"2026-07-17",23.42,22.42,1.6,2024781.24626,8208,22.878,{"date":769,"open":770,"high":771,"low":772,"close":469,"change":773,"percent_change":774,"volume":775,"transactions":776,"vwap":777},"2026-07-16",22.72,22.795,22.01,0.06,0.27,1147982.536269,6387,22.4424,{"date":779,"open":780,"high":781,"low":527,"close":782,"change":541,"percent_change":783,"volume":784,"transactions":785,"vwap":786},"2026-07-15",22.59,22.83,22.45,-1.36,1592370.748304,7219,22.4686,{"date":788,"open":789,"high":392,"low":790,"close":791,"change":157,"percent_change":792,"volume":793,"transactions":794,"vwap":795},"2026-07-14",22.52,22.39,22.76,-1.04,1607476.663352,7874,22.6597,{"date":797,"open":426,"high":798,"low":799,"close":732,"change":800,"percent_change":801,"volume":802,"transactions":803,"vwap":804},"2026-07-13",23.1776,22.46,0.57,2.54,1842693.912058,9761,22.9074,{"date":806,"open":807,"high":458,"low":808,"close":809,"change":491,"percent_change":810,"volume":811,"transactions":9,"vwap":809},"2026-07-10",22.030001,21.92,22.43,1.45,1558500,{"date":813,"open":814,"high":815,"low":816,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-07-09",22.57,22.65,21.96,22.11,-0.85,-3.7,1587900,{"date":822,"open":823,"high":708,"low":824,"close":669,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":669},"2026-07-08",22.86,22.6,0.62,2.78,1951200,{"date":829,"open":830,"high":831,"low":638,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-07-07",21.7,22.56,22.34,0.6,2.76,1502800,{"date":837,"open":838,"high":838,"low":839,"close":840,"change":541,"percent_change":841,"volume":842,"transactions":9,"vwap":840},"2026-07-06",21.99,21.42,21.74,-1.41,1413200,{"date":844,"open":839,"high":824,"low":845,"close":846,"change":459,"percent_change":847,"volume":848,"transactions":9,"vwap":846},"2026-07-02",21.030001,22.049999,1.99,2307400,{"date":850,"open":851,"high":852,"low":550,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-07-01",21.55,21.69,21.62,0.23,1.08,3900000,{"date":858,"open":859,"high":772,"low":860,"close":861,"change":541,"percent_change":862,"volume":863,"transactions":9,"vwap":861},"2026-06-30",21.76,21.27,21.39,-1.43,1642900,{"date":865,"open":866,"high":867,"low":868,"close":830,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":830},"2026-06-29",21.93,22.61,21.66,-0.23,-1.05,1889500,{"date":873,"open":874,"high":425,"low":875,"close":866,"change":562,"percent_change":22,"volume":876,"transactions":9,"vwap":866},"2026-06-26",22.22,21.48,3797500,{"date":878,"open":851,"high":647,"low":879,"close":499,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":499},"2026-06-25",21.11,-0.46,-2.07,3703500,{"date":884,"open":885,"high":886,"low":887,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-06-24",22.36,22.62,21.49,22.17,-0.59,-2.59,2997400,{"date":893,"open":679,"high":894,"low":895,"close":791,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":791},"2026-06-23",23.38,22.21,0.65,2.94,2219900,{"date":900,"open":901,"high":814,"low":476,"close":817,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":817},"2026-06-22",22.38,-0.61,-2.68,2452900,{"date":906,"open":907,"high":908,"low":426,"close":770,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":770},"2026-06-18",22.99,23.74,-1.4,-5.8,2406800,{"date":913,"open":914,"high":915,"low":752,"close":916,"change":800,"percent_change":917,"volume":918,"transactions":9,"vwap":916},"2026-06-17",23.48,24.32,24.12,2.42,5631200,{"date":920,"open":921,"high":922,"low":799,"close":372,"change":825,"percent_change":923,"volume":924,"transactions":9,"vwap":372},"2026-06-16",22.77,23.67,2.7,1902700,{"date":926,"open":423,"high":927,"low":888,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-06-15",23.11,22.93,-0.6,-2.55,2287100,{"date":933,"open":934,"high":935,"low":936,"close":937,"change":889,"percent_change":938,"volume":939,"transactions":9,"vwap":937},"2026-06-12",23.84,24.15,22.82,23.53,-2.45,11465600,{"date":941,"open":942,"high":943,"low":944,"close":916,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":916},"2026-06-11",25.78,25.9,23.93,-2.34,-8.84,5887200,{"date":949,"open":950,"high":951,"low":381,"close":253,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":253},"2026-06-10",25.79,26.53,0.81,3.16,4999300,{"date":956,"open":957,"high":958,"low":959,"close":960,"change":46,"percent_change":961,"volume":962,"transactions":9,"vwap":960},"2026-06-09",25.07,27.66,24.07,25.65,-0.81,7472300,{"date":964,"open":276,"high":965,"low":966,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-06-08",26.030001,25.13,25.86,-0.7,-2.64,2556600,{"date":972,"open":973,"high":974,"low":361,"close":975,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":975},"2026-06-05",24.71,26.93,26.56,2.56,10.67,3383700,{"date":980,"open":981,"high":982,"low":983,"close":984,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-06-04",25.16,25.36,23.76,24,-1.12,-4.46,2254600,{"date":989,"open":287,"high":990,"low":287,"close":991,"change":174,"percent_change":992,"volume":993,"transactions":9,"vwap":991},"2026-06-03",25.31,25.12,4.15,2092000,{"date":995,"open":996,"high":996,"low":959,"close":916,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":916},"2026-06-02",24.93,-0.67,-2.7,1971800,{"date":1001,"open":329,"high":1002,"low":1003,"close":1004,"change":234,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1004},"2026-06-01",25.47,24.38,24.79,1.47,2354300,{"date":1008,"open":1009,"high":329,"low":1009,"close":1010,"change":459,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1010},"2026-05-29",24.18,24.43,1.79,2494400,{"date":1014,"open":1015,"high":1016,"low":1017,"close":984,"change":300,"percent_change":1018,"volume":1019,"transactions":9,"vwap":984},"2026-05-28",24.6,25.02,23.83,-1.64,2709300,{"date":1021,"open":1022,"high":1023,"low":959,"close":1024,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2026-05-27",24.19,24.67,24.4,0.05,0.21,2583800,{"date":1029,"open":329,"high":1030,"low":1031,"close":1031,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1031},"2026-05-26",25.11,24.35,-1.47,-5.69,2721700,{"date":1036,"open":1037,"high":1038,"low":1039,"close":1040,"change":619,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1040},"2026-05-22",26.09,26.22,25.41,25.82,-2.57,3083500,{"date":1044,"open":1045,"high":1046,"low":199,"close":20,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":20},"2026-05-21",27.65,28.07,-0.78,-2.86,4123100,{"date":1051,"open":1052,"high":1053,"low":1054,"close":1055,"change":131,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1055},"2026-05-20",28.89,29.37,27.22,27.28,-7.4,3771100,{"date":1059,"open":1060,"high":1061,"low":1062,"close":1063,"change":88,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1063},"2026-05-19",29.21,30.22,28.86,29.46,3.19,3100700,{"date":1067,"open":1068,"high":1069,"low":1070,"close":1071,"change":353,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1071},"2026-05-18",27.7,29.17,27.62,28.55,1.78,3138600,{"date":1075,"open":1076,"high":1077,"low":1076,"close":1078,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1078},"2026-05-15",27.32,28.14,28.049999,1.92,7.35,2326900,{"date":1083,"open":1084,"high":1085,"low":212,"close":255,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":255},"2026-05-14",26.32,26.83,-0.49,-1.84,2915300,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1094,"change":145,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1094},"2026-05-13",26.54,27.4,26.38,26.62,-0.08,2507400,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1102,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1102},"2026-05-12",26.26,27.8,26.25,26.64,0.75,2.9,3864900,{"date":1107,"open":189,"high":1037,"low":1108,"close":1109,"change":101,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1109},"2026-05-11",25.42,25.89,-1.15,2230300,{"date":1113,"open":1101,"high":1102,"low":189,"close":199,"change":202,"percent_change":1114,"volume":1115,"transactions":9,"vwap":199},"2026-05-08",-1.98,2933300,{"date":1117,"open":990,"high":1118,"low":1119,"close":18,"change":406,"percent_change":1120,"volume":1121,"transactions":9,"vwap":18},"2026-05-07",27.01,25.3,4.87,2728900,{"date":1123,"open":1124,"high":253,"low":1125,"close":1126,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1126},"2026-05-06",25.91,25.43,25.48,-1.21,-4.53,2493900,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1135,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1135},"2026-05-05",27.43,27.44,26.57,26.69,-1.39,-4.95,2456400,{"date":1140,"open":1141,"high":1142,"low":1143,"close":1144,"change":321,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1144},"2026-05-04",27.87,28.62,27.24,28.08,1.48,3664300,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1152,"change":332,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1152},"2026-05-01",27.86,28.48,27.51,27.67,-1.32,2222600,{"date":1156,"open":1157,"high":1158,"low":1159,"close":1160,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1160},"2026-04-30",29.65,29.84,27.95,28.040001,-1.92,-6.41,1948900,{"date":1165,"open":1166,"high":1167,"low":1168,"close":1169,"change":833,"percent_change":354,"volume":1170,"transactions":9,"vwap":1169},"2026-04-29",29.35,30.52,29.23,29.96,1907900,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1176,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1176},"2026-04-28",28.72,29.68,28.43,29.36,0.99,3.49,2067700,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1185,"change":416,"percent_change":880,"volume":1186,"transactions":9,"vwap":1185},"2026-04-27",28.47,28.63,28.01,28.37,1547800,{"date":1188,"open":1150,"high":1189,"low":1160,"close":1190,"change":541,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1190},"2026-04-24",29.25,28.5,-1.08,2084000,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1198,"change":245,"percent_change":289,"volume":1199,"transactions":9,"vwap":1198},"2026-04-23",28.44,29.92,28.1,28.81,4302200,{"date":1201,"open":1202,"high":1203,"low":1160,"close":1204,"change":902,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1204},"2026-04-22",28.15,29.01,28.51,-2.09,2002600,{"date":1208,"open":1184,"high":1209,"low":1210,"close":1211,"change":1212,"percent_change":384,"volume":1213,"transactions":9,"vwap":1211},"2026-04-21",29.34,27.53,29.12,0.87,2951400,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1219,"change":1086,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1219},"2026-04-20",29.08,29.13,28.16,28.25,-1.7,1446100,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1227,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1227},"2026-04-17",29.44,29.63,28.12,28.74,-1.94,-6.32,3103900,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1236,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1236},"2026-04-16",30.88,31.33,30.55,30.68,-0.17,-0.55,1321700,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1245,"change":427,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1245},"2026-04-15",31.1,31.47,30.8,30.85,-0.87,1331400,{"date":1249,"open":1250,"high":1251,"low":1245,"close":1252,"change":1253,"percent_change":681,"volume":1254,"transactions":9,"vwap":1252},"2026-04-14",31.68,31.97,31.12,-1.3,1524600,{"date":1256,"open":1257,"high":1258,"low":1259,"close":1260,"change":1032,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1260},"2026-04-13",34.29,34.37,32.32,32.42,-4.34,2001200,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1268,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1268},"2026-04-10",33.45,34.23,33.33,33.89,0.31,0.92,1151600,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1277,"change":417,"percent_change":1278,"volume":1247,"transactions":9,"vwap":1277},"2026-04-09",34.83,34.84,33.22,33.58,-1.67,{"date":1280,"open":1281,"high":1282,"low":1283,"close":1284,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1284},"2026-04-08",33.7,35.049999,33.38,34.15,-3.35,-8.93,2915700,{"date":1289,"open":1290,"high":1291,"low":1292,"close":1293,"change":869,"percent_change":902,"volume":1294,"transactions":9,"vwap":1293},"2026-04-07",38.28,39.02,37.26,37.5,2813800,{"date":1296,"open":1297,"high":1298,"low":1299,"close":1300,"change":1086,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1300},"2026-04-06",38.37,38.7,37.44,37.73,-1.28,1958200,{"date":1304,"open":1305,"high":1306,"low":1307,"close":1308,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1308},"2026-04-02",41.18,41.21,37.67,38.22,-0.74,-1.9,1954800,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1317,"change":1047,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1317},"2026-04-01",38.8,39.15,37.59,38.96,-1.96,1473200,{"date":1321,"open":1322,"high":1323,"low":1324,"close":1325,"change":1326,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1325},"2026-03-31",42.41,42.88,39.19,39.74,-4.6,-10.37,2562500,{"date":1330,"open":1331,"high":1332,"low":1331,"close":1333,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1333},"2026-03-30",41.3,44.8,44.34,1.86,4.38,1629300,{"date":1338,"open":1339,"high":1340,"low":1341,"close":1342,"change":1343,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1342},"2026-03-27",41.060001,42.81,40.71,42.48,2.17,5.38,1009800,{"date":1347,"open":1348,"high":1349,"low":1350,"close":1351,"change":1352,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1351},"2026-03-26",39.65,40.43,38.31,40.31,2.01,5.25,1734200,{"date":1356,"open":1357,"high":1358,"low":1300,"close":1359,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1359},"2026-03-25",38.33,39.4,38.3,-1.72,-4.3,1170700,{"date":1364,"open":1365,"high":1366,"low":1367,"close":1368,"change":213,"percent_change":593,"volume":1369,"transactions":9,"vwap":1368},"2026-03-24",41.65,42.049999,39.34,40.02,1960500,{"date":1371,"open":1372,"high":1373,"low":1374,"close":1375,"change":1376,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1375},"2026-03-23",40.81,41.33,38.58,40.67,-2.8,-6.44,2556300,{"date":1380,"open":146,"high":1381,"low":1382,"close":1383,"change":1384,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1383},"2026-03-20",44.4,40.89,43.47,2.68,6.57,1733300,{"date":1388,"open":1389,"high":1390,"low":1391,"close":1392,"change":1393,"percent_change":1161,"volume":1394,"transactions":9,"vwap":1392},"2026-03-19",43.099998,43.32,39.56,40.79,-0.8,2939200,{"date":1396,"open":1349,"high":1397,"low":1398,"close":1399,"change":510,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1399},"2026-03-18",41.62,40.029999,41.59,4.92,1539200,{"date":1403,"open":1404,"high":1405,"low":1406,"close":1407,"change":95,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1407},"2026-03-17",39.76,40.17,38.87,39.64,-1.91,1342900,{"date":1411,"open":1412,"high":1413,"low":1315,"close":1414,"change":428,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1414},"2026-03-16",40,40.7,40.41,-2.84,855300,{"date":1418,"open":1419,"high":1420,"low":1421,"close":1399,"change":1422,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1399},"2026-03-13",40.27,42.080002,39.57,0.49,1.19,1726700,{"date":1426,"open":1414,"high":1427,"low":1398,"close":1428,"change":1429,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1428},"2026-03-12",41.48,41.099998,2.5,6.48,1459000,{"date":1433,"open":1434,"high":1435,"low":1436,"close":1437,"change":1438,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1437},"2026-03-11",38.82,39.61,37.91,38.6,0.26,0.68,1532400,{"date":1442,"open":1443,"high":1314,"low":1444,"close":1445,"change":1446,"percent_change":1438,"volume":1447,"transactions":9,"vwap":1445},"2026-03-10",38.53,36.42,38.34,0.1,2242100,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1453,"change":1454,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1453},"2026-03-09",41.12,42.57,37.78,38.24,-1.25,-3.17,1941200,{"date":1458,"open":1459,"high":1460,"low":1461,"close":1462,"change":1463,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1462},"2026-03-06",39.23,39.9,38.46,39.49,2.58,6.99,1489600,{"date":1467,"open":1468,"high":1469,"low":1470,"close":1471,"change":1472,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1471},"2026-03-05",36.049999,37.97,35.37,36.91,1.96,5.61,1844600,{"date":1476,"open":1477,"high":1478,"low":1479,"close":1480,"change":1481,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1480},"2026-03-04",35.19,36.15,34.44,34.95,-1,-2.78,2196500,{"date":1485,"open":1486,"high":1487,"low":1488,"close":1489,"change":1490,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1489},"2026-03-03",36.94,38.27,35.26,35.95,1.75,5.12,3136800,{"date":1494,"open":1495,"high":1495,"low":1496,"close":1497,"change":1498,"percent_change":890,"volume":1499,"transactions":9,"vwap":1497},"2026-03-02",36.61,34.0099983,34.2,-0.91,1700000,{"date":1501,"open":1502,"high":1503,"low":1504,"close":1505,"change":1506,"percent_change":1491,"volume":1507,"transactions":9,"vwap":1505},"2026-02-27",34.87,35.72,34.65,35.11,1.71,1178600,{"date":1509,"open":1510,"high":1274,"low":1511,"close":1512,"change":1086,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1512},"2026-02-26",33.76,33.29,33.4,-1.45,819300,{"date":1516,"open":1517,"high":1518,"low":1519,"close":1268,"change":519,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1268},"2026-02-25",33.64,34.72,33.63,-1.37,731100,{"date":1523,"open":1524,"high":1525,"low":1526,"close":1527,"change":1110,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1527},"2026-02-24",35.59,35.77,34.049999,34.36,-3.24,1040100,{"date":1531,"open":1532,"high":1533,"low":1534,"close":1535,"change":1536,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1535},"2026-02-23",34.41,36.43,34.080002,35.51,1.57,4.63,1411100,{"date":1540,"open":1541,"high":1502,"low":1542,"close":1543,"change":1025,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1543},"2026-02-20",34.62,32.9,33.94,0.15,2789600,{"date":1547,"open":1548,"high":1549,"low":1268,"close":1268,"change":869,"percent_change":997,"volume":1550,"transactions":9,"vwap":1268},"2026-02-19",34.69,35.23,1050700,{"date":1552,"open":1553,"high":1554,"low":1555,"close":1556,"change":332,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1556},"2026-02-18",34.52,34.94,33,34.12,-1.07,1655900,{"date":1560,"open":1561,"high":1468,"low":1562,"close":1563,"change":1564,"percent_change":121,"volume":1565,"transactions":9,"vwap":1563},"2026-02-17",34.77,33.99,34.49,-0.04,1871600,{"date":1567,"open":1568,"high":1569,"low":1570,"close":1571,"change":1572,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1571},"2026-02-13",35.5,36.33,33.6,34.53,-1.31,-3.66,2625300,{"date":1576,"open":1577,"high":1578,"low":1579,"close":1580,"change":354,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1580},"2026-02-12",32.99,36.29,32.84,35.84,6.04,2052100,{"date":1584,"open":1585,"high":1275,"low":1586,"close":1587,"change":1422,"percent_change":1005,"volume":1588,"transactions":9,"vwap":1587},"2026-02-11",32.45,32.26,33.8,2369100,{"date":1590,"open":1591,"high":1592,"low":1593,"close":1594,"change":405,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1594},"2026-02-10",32.88,33.41,32.44,33.31,0.85,1109700,{"date":1598,"open":1599,"high":1527,"low":1600,"close":1601,"change":1602,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1601},"2026-02-09",33.81,32.73,33.029999,-0.71,-2.1,2023600,{"date":1606,"open":1607,"high":1608,"low":1609,"close":1610,"change":1611,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1610},"2026-02-06",36.07,36.13,33.43,33.74,-4.03,-10.67,2544200,{"date":1615,"open":1616,"high":1617,"low":1470,"close":1618,"change":1619,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1618},"2026-02-05",36.66,38.07,37.77,1.97,5.5,4279100,{"date":1623,"open":1527,"high":1624,"low":1625,"close":1626,"change":1627,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1626},"2026-02-04",37.15,34.18,35.8,0.93,2.67,4770300,{"date":1631,"open":1632,"high":1633,"low":1562,"close":1502,"change":1634,"percent_change":1309,"volume":1635,"transactions":9,"vwap":1502},"2026-02-03",34.81,36.59,-0.26,2323500,{"date":1637,"open":1638,"high":1639,"low":1640,"close":1641,"change":792,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1641},"2026-02-02",36.67,36.7,34.45,35.13,-2.88,2222400,{"date":1645,"open":1646,"high":1647,"low":1502,"close":1648,"change":610,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1648},"2026-01-30",35.6,36.81,36.17,4.36,1858600,{"date":1652,"open":1653,"high":1654,"low":1655,"close":1656,"change":1657,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1656},"2026-01-29",34.38,36.21,34,34.66,-0.01,-0.03,1367500,{"date":1661,"open":1662,"high":1663,"low":1664,"close":1665,"change":800,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1665},"2026-01-28",33.65,34.89,33.37,34.67,1.67,1058100,{"date":1669,"open":1527,"high":1670,"low":1526,"close":1671,"change":1672,"percent_change":961,"volume":1673,"transactions":9,"vwap":1671},"2026-01-27",34.86,34.099998,-0.28,755200,{"date":1675,"open":1562,"high":1676,"low":1664,"close":1653,"change":630,"percent_change":174,"volume":1677,"transactions":9,"vwap":1653},"2026-01-26",34.57,932400,{"date":1679,"open":1680,"high":1681,"low":1680,"close":1682,"change":1683,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1682},"2026-01-23",32.55,34.17,34.040001,1.82,5.65,1123300,{"date":1687,"open":1688,"high":1689,"low":1690,"close":1691,"change":1309,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1691},"2026-01-22",32.23,32.37,31.58,32.22,-2.25,1568300,{"date":1695,"open":1497,"high":1663,"low":1696,"close":1697,"change":881,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1697},"2026-01-21",32.64,32.96,-5.91,2555400,{"date":1701,"open":1702,"high":1702,"low":1534,"close":1703,"change":1704,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1703},"2026-01-20",35.58,35.029999,1.21,3.58,1420000,{"date":1708,"open":1709,"high":1710,"low":1711,"close":1712,"change":1564,"percent_change":121,"volume":1713,"transactions":9,"vwap":1712},"2026-01-16",33.77,34.19,33.25,33.82,1649100,{"date":1715,"open":1532,"high":1716,"low":1717,"close":1718,"change":1246,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1718},"2026-01-15",34.54,33.26,33.86,-2.51,1310000,{"date":1722,"open":1723,"high":1724,"low":1656,"close":1725,"change":1726,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1725},"2026-01-14",35.62,35.97,34.73,-0.75,-2.11,1292600,{"date":1730,"open":1731,"high":1732,"low":1502,"close":1733,"change":773,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1733},"2026-01-13",35.040001,35.83,35.48,0.17,1234700,{"date":1737,"open":1738,"high":1739,"low":1740,"close":1741,"change":1742,"percent_change":1513,"volume":1743,"transactions":9,"vwap":1741},"2026-01-12",36.34,36.75,35.35,35.42,-0.52,1692800,{"date":1745,"open":1746,"high":1647,"low":1747,"close":1748,"change":95,"percent_change":1603,"volume":1749,"transactions":9,"vwap":1748},"2026-01-09",36.22,35.38,35.94,1559200,{"date":1751,"open":1359,"high":1752,"low":1444,"close":1753,"change":500,"percent_change":1528,"volume":1754,"transactions":9,"vwap":1753},"2026-01-08",38.38,36.71,1462200,{"date":1756,"open":1757,"high":1437,"low":1758,"close":1759,"change":1438,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1759},"2026-01-07",37.55,37.38,37.94,0.69,1050300,{"date":1763,"open":1764,"high":1765,"low":1316,"close":1766,"change":1767,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1766},"2026-01-06",39.44,39.78,37.68,-1.54,-3.93,1054700,{"date":1771,"open":1375,"high":1341,"low":1434,"close":1772,"change":1773,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1772},"2026-01-05",39.22,-1.95,-4.74,1503700,{"date":1777,"open":1778,"high":1779,"low":1780,"close":1781,"change":225,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1781},"2026-01-02",41.76,42.65,41.0099983,41.17,-2.99,2088500,{"date":1785,"open":1786,"high":1787,"low":1788,"close":1789,"change":1790,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1789},"2025-12-31",41.46,42.52,41.42,42.44,0.98,2.36,648300,{"date":1794,"open":1795,"high":1796,"low":1795,"close":1786,"change":1797,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1786},"2025-12-30",40.52,41.51,0.89,2.19,481800,{"date":1801,"open":1802,"high":1803,"low":1804,"close":141,"change":1103,"percent_change":1805,"volume":1806,"transactions":9,"vwap":141},"2025-12-29",40.4,40.82,39.81,1.88,527200,{"date":1808,"open":1809,"high":1810,"low":1772,"close":1811,"change":1812,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1811},"2025-12-26",39.28,40.28,39.82,0.63,1.61,484200,{"date":1816,"open":1391,"high":1817,"low":1818,"close":1324,"change":1819,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1324},"2025-12-24",39.93,39.12,-0.98,-2.44,483300,{"date":1823,"open":1368,"high":1824,"low":1825,"close":1405,"change":1826,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1405},"2025-12-23",40.46,39.66,0.72,1.83,704400,{"date":1830,"open":1831,"high":1832,"low":1833,"close":1834,"change":1835,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1834},"2025-12-22",40.11,40.14,38.73,39.45,-1.35,-3.31,1134900,{"date":1839,"open":1399,"high":1840,"low":1841,"close":1842,"change":1843,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1842},"2025-12-19",41.68,40.51,40.8,-1.01,-2.42,1305400,{"date":1847,"open":1848,"high":1849,"low":1824,"close":1850,"change":1309,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1850},"2025-12-18",41.049999,42.060001,41.81,-1.74,1455300,{"date":1854,"open":1855,"high":1856,"low":1832,"close":1857,"change":343,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1857},"2025-12-17",41.029999,42.82,42.55,3.2,1627100,{"date":1861,"open":1862,"high":1863,"low":1832,"close":1864,"change":800,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1864},"2025-12-16",41.02,41.92,41.23,1.4,1670500,{"date":1868,"open":1317,"high":1869,"low":1870,"close":1871,"change":1872,"percent_change":917,"volume":1873,"transactions":9,"vwap":1871},"2025-12-15",40.72,38.89,40.66,0.96,1108300,{"date":1875,"open":1876,"high":1460,"low":1877,"close":1878,"change":1490,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1878},"2025-12-12",37.9,37.82,39.7,4.61,2435600,{"date":1882,"open":1358,"high":1883,"low":1884,"close":1885,"change":1520,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1885},"2025-12-11",39.55,37.86,37.95,-3.48,1764100,{"date":1889,"open":1890,"high":1891,"low":1461,"close":1892,"change":1018,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1892},"2025-12-10",41.22,41.37,39.32,-4,2880700,{"date":1896,"open":1897,"high":1399,"low":1898,"close":1899,"change":46,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1899},"2025-12-09",41.53,40.2,40.96,-0.51,1543400,{"date":1903,"open":1810,"high":1897,"low":1810,"close":1781,"change":1904,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1781},"2025-12-08",-0.06,-0.15,1397900,{"date":1908,"open":1909,"high":1910,"low":1911,"close":1864,"change":256,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1864},"2025-12-05",40.86,41.47,40.33,1.33,1625600,{"date":1915,"open":1420,"high":1916,"low":1917,"close":1918,"change":1557,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1918},"2025-12-04",42.28,40.26,40.69,-2.56,1975700,{"date":1922,"open":1923,"high":1924,"low":1925,"close":1778,"change":1926,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1778},"2025-12-03",43.76,44,41.67,-2.37,-5.37,1992000,{"date":1930,"open":1931,"high":1932,"low":1931,"close":1933,"change":774,"percent_change":825,"volume":1934,"transactions":9,"vwap":1933},"2025-12-02",43,44.17,44.13,1432300,{"date":1936,"open":1937,"high":1938,"low":1939,"close":1940,"change":1941,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1940},"2025-12-01",43.91,44.029999,42.85,43.86,1.53,3.61,1616900,{"date":1945,"open":1946,"high":1947,"low":1948,"close":1949,"change":213,"percent_change":136,"volume":1950,"transactions":9,"vwap":1949},"2025-11-28",42.62,43.15,42.26,42.33,657200,{"date":1952,"open":1953,"high":1333,"low":1954,"close":1955,"change":1110,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1955},"2025-11-26",44.16,42.16,42.98,-2.61,1620800,{"date":1959,"open":1960,"high":1961,"low":1962,"close":1933,"change":1963,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1933},"2025-11-25",46.73,47.11,43.88,-3.12,-6.6,1965900,{"date":1967,"open":1968,"high":1969,"low":1970,"close":1971,"change":1972,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1971},"2025-11-24",49.67,49.89,46.91,47.25,-2.66,-5.33,1167000,{"date":1976,"open":1977,"high":1978,"low":1979,"close":1980,"change":1981,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1980},"2025-11-21",53.88,54.18,48.86,49.91,-4.48,-8.24,2634800,{"date":1985,"open":1986,"high":25,"low":1987,"close":1988,"change":1989,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1988},"2025-11-20",49.080002,47.84,54.39,2.83,5.49,1411200,{"date":1993,"open":1994,"high":1995,"low":1996,"close":1997,"change":1998,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1997},"2025-11-19",51.36,52.2,49.64,51.56,0,2461325,{"date":2001,"open":2002,"high":2003,"low":2004,"close":1997,"change":2005,"percent_change":818,"volume":2006,"transactions":9,"vwap":1997},"2025-11-18",53,53.2,50.44,-0.44,2882675,{"date":2008,"open":2009,"high":2010,"low":2011,"close":2012,"change":2013,"percent_change":1581,"volume":2014,"transactions":9,"vwap":2012},"2025-11-17",49.72,52.6,48.88,52,2.96,2647975,{"date":2016,"open":2017,"high":2018,"low":2019,"close":2020,"change":116,"percent_change":213,"volume":2021,"transactions":9,"vwap":2020},"2025-11-14",51.6,51.64,48.28,49.040001,3568500,{"date":2023,"open":2024,"high":2025,"low":2026,"close":2027,"change":2028,"percent_change":2029,"volume":2030,"transactions":9,"vwap":2027},"2025-11-13",46.6,49.92,46.080002,49.36,3.8,8.34,1994400,{"date":2032,"open":2033,"high":2034,"low":1924,"close":2035,"change":724,"percent_change":1797,"volume":2036,"transactions":9,"vwap":2035},"2025-11-12",44.84,45.68,45.56,2965875,{"date":2038,"open":2034,"high":2039,"low":2040,"close":2041,"change":121,"percent_change":427,"volume":2042,"transactions":9,"vwap":2041},"2025-11-11",46.12,44.92,45.16,3886350,{"date":2044,"open":2045,"high":2046,"low":2047,"close":2048,"change":783,"percent_change":2049,"volume":2050,"transactions":9,"vwap":2048},"2025-11-10",44.72,46.28,44.56,45.28,-2.92,3163325,{"date":2052,"open":2053,"high":2054,"low":2055,"close":2055,"change":2056,"percent_change":2057,"volume":2058,"transactions":9,"vwap":2055},"2025-11-07",48.52,49.8,46.64,-0.72,-1.52,2583875,{"date":2060,"open":2061,"high":2062,"low":2063,"close":2064,"change":2065,"percent_change":2066,"volume":2067,"transactions":9,"vwap":2064},"2025-11-06",45.2,47.52,44.96,47.36,2.4,5.34,2695675,{"date":2069,"open":2070,"high":2071,"low":2072,"close":2063,"change":2073,"percent_change":1261,"volume":2074,"transactions":9,"vwap":2063},"2025-11-05",46.56,46.72,44.32,-2.04,3616225,{"date":2076,"open":2077,"high":2078,"low":2079,"close":2080,"change":2081,"percent_change":2082,"volume":2083,"transactions":9,"vwap":2080},"2025-11-04",46.68,47.080002,45.44,47,2.32,5.19,3252250,{"date":2085,"open":2086,"high":2087,"low":2088,"close":2089,"change":2090,"percent_change":2091,"volume":2092,"transactions":9,"vwap":2089},"2025-11-03",44.28,46.24,44.24,44.68,0.48,1.09,3593800,{"date":2094,"open":2033,"high":2035,"low":1962,"close":2095,"change":2056,"percent_change":593,"volume":2096,"transactions":9,"vwap":2095},"2025-10-31",44.2,3289775,{"date":2098,"open":2099,"high":2100,"low":2101,"close":2040,"change":2102,"percent_change":976,"volume":2103,"transactions":9,"vwap":2040},"2025-10-30",44.64,45,43.16,1.12,3537775,{"date":2105,"open":2106,"high":2107,"low":2108,"close":2109,"change":855,"percent_change":2110,"volume":2111,"transactions":9,"vwap":2109},"2025-10-29",42.84,44.88,41.64,43.8,2.53,3667325,{"date":2113,"open":2114,"high":2115,"low":2116,"close":2117,"change":2118,"percent_change":2119,"volume":2120,"transactions":9,"vwap":2117},"2025-10-28",42.4,43.12,41.72,42.72,0.76,1.81,4162675,{"date":2122,"open":2123,"high":2114,"low":2124,"close":2125,"change":106,"percent_change":2126,"volume":2127,"transactions":9,"vwap":2125},"2025-10-27",41.28,41.080002,41.96,-1.13,3817775,{"date":2129,"open":2130,"high":2131,"low":2132,"close":1789,"change":593,"percent_change":2133,"volume":2134,"transactions":9,"vwap":1789},"2025-10-24",42.24,42.68,41.56,-3.63,4505375,{"date":2136,"open":2061,"high":2137,"low":2138,"close":2139,"change":2140,"percent_change":2141,"volume":2142,"transactions":9,"vwap":2139},"2025-10-23",45.52,43.6,44.040001,-1.68,-3.67,5180850,{"date":2144,"open":2086,"high":2145,"low":2146,"close":2147,"change":1472,"percent_change":2148,"volume":2149,"transactions":9,"vwap":2147},"2025-10-22",47.040001,43.84,45.72,4.48,3516975,{"date":2151,"open":2152,"high":2153,"low":2154,"close":1923,"change":833,"percent_change":2155,"volume":2156,"transactions":9,"vwap":1923},"2025-10-21",43.52,44.52,43.040001,1.39,3953025,{"date":2158,"open":1924,"high":2088,"low":2154,"close":2101,"change":969,"percent_change":2159,"volume":2160,"transactions":9,"vwap":2101},"2025-10-20",-5.76,3078575,{"date":2162,"open":2163,"high":2164,"low":2033,"close":2165,"change":1872,"percent_change":2166,"volume":2167,"transactions":9,"vwap":2165},"2025-10-17",45.88,46.84,45.8,2.14,3384300,{"date":2169,"open":2170,"high":2171,"low":2116,"close":2033,"change":2172,"percent_change":2173,"volume":2174,"transactions":9,"vwap":2033},"2025-10-16",41.8,45.36,2.72,6.46,2673450,{"date":2176,"open":2177,"high":1962,"low":2178,"close":2177,"change":1153,"percent_change":2179,"volume":2180,"transactions":9,"vwap":2177},"2025-10-15",42.12,40.88,-3.04,3471000,{"date":2182,"open":2183,"high":2184,"low":1342,"close":2185,"change":1318,"percent_change":2186,"volume":2187,"transactions":9,"vwap":2185},"2025-10-14",47.12,47.6,43.44,-4.32,5137650,{"date":2189,"open":2190,"high":2191,"low":2041,"close":2192,"change":2193,"percent_change":2194,"volume":2195,"transactions":9,"vwap":2192},"2025-10-13",46.92,47.16,45.4,-4.08,-8.25,3754425,{"date":2197,"open":2100,"high":2198,"low":1381,"close":2199,"change":2200,"percent_change":2201,"volume":2202,"transactions":9,"vwap":2199},"2025-10-10",49.56,49.48,4.16,9.18,5387800,{"date":2204,"open":2099,"high":2205,"low":2095,"close":2206,"change":530,"percent_change":2207,"volume":2208,"transactions":9,"vwap":2206},"2025-10-09",45.92,45.32,1.89,2919050,{"date":2210,"open":2211,"high":2212,"low":2072,"close":2213,"change":909,"percent_change":2214,"volume":2215,"transactions":9,"vwap":2213},"2025-10-08",45.24,46.040001,44.48,-3.05,2866850,{"date":2217,"open":1953,"high":2218,"low":1924,"close":2163,"change":2219,"percent_change":2220,"volume":2221,"transactions":9,"vwap":2163},"2025-10-07",46.4,1.44,3.24,2515100,{"date":2223,"open":2224,"high":1332,"low":2152,"close":2225,"change":106,"percent_change":1557,"volume":2226,"transactions":9,"vwap":2225},"2025-10-06",43.96,44.44,2958900,{"date":2228,"open":2211,"high":2171,"low":2229,"close":2040,"change":2230,"percent_change":1205,"volume":2231,"transactions":9,"vwap":2040},"2025-10-03",43.68,-0.96,2261075,{"date":2233,"open":2234,"high":2235,"low":2163,"close":2163,"change":2236,"percent_change":80,"volume":2237,"transactions":9,"vwap":2163},"2025-10-02",46.48,47.4,-0.88,1931950,{"date":2239,"open":2240,"high":2240,"low":2241,"close":2242,"change":1672,"percent_change":929,"volume":2243,"transactions":9,"vwap":2242},"2025-10-01",47.88,46.44,46.76,2104450,{"date":2245,"open":2246,"high":2247,"low":2248,"close":2145,"change":157,"percent_change":1900,"volume":2249,"transactions":9,"vwap":2145},"2025-09-30",47.56,48.56,46.96,2160775,{"date":2251,"open":2234,"high":2252,"low":2234,"close":2253,"change":1095,"percent_change":1237,"volume":2254,"transactions":9,"vwap":2253},"2025-09-29",47.68,47.28,2129300,{"date":2256,"open":2257,"high":2258,"low":2191,"close":2064,"change":2259,"percent_change":2260,"volume":2261,"transactions":9,"vwap":2064},"2025-09-26",48.36,48.6,-1.16,-2.39,1961950,{"date":2263,"open":2264,"high":2265,"low":2266,"close":2053,"change":343,"percent_change":2267,"volume":2268,"transactions":9,"vwap":2053},"2025-09-25",48.72,49.6,48.16,2.8,2571925,{"date":2270,"open":2205,"high":2271,"low":2137,"close":2271,"change":1439,"percent_change":2272,"volume":2273,"transactions":9,"vwap":2271},"2025-09-24",47.2,1.46,1996650,{"date":2275,"open":2205,"high":2242,"low":2089,"close":2276,"change":491,"percent_change":1760,"volume":2277,"transactions":9,"vwap":2276},"2025-09-23",46.52,2315875,{"date":2279,"open":2280,"high":2281,"low":2282,"close":2283,"change":2236,"percent_change":2284,"volume":2285,"transactions":9,"vwap":2283},"2025-09-22",47.48,48.12,46,46.2,-1.87,1782450,{"date":2287,"open":2137,"high":2253,"low":2137,"close":2078,"change":2102,"percent_change":2288,"volume":2289,"transactions":9,"vwap":2078},"2025-09-19",2.44,2035975,{"date":2291,"open":2292,"high":2293,"low":2294,"close":2295,"change":2296,"percent_change":2297,"volume":2298,"transactions":9,"vwap":2295},"2025-09-18",48.44,48.76,45.76,45.96,-3.6,-7.26,2564800,{"date":2300,"open":2301,"high":2302,"low":2046,"close":2198,"change":2005,"percent_change":2236,"volume":2303,"transactions":9,"vwap":2198},"2025-09-17",49.68,50.72,2907925,{"date":2305,"open":2306,"high":2307,"low":2198,"close":2308,"change":405,"percent_change":191,"volume":2309,"transactions":9,"vwap":2308},"2025-09-16",49.84,50.92,50,2078425,{"date":2311,"open":2054,"high":2312,"low":2313,"close":2009,"change":1742,"percent_change":792,"volume":2314,"transactions":9,"vwap":2009},"2025-09-15",50.2,49.28,1465650,{"date":2316,"open":2317,"high":2318,"low":2317,"close":2319,"change":2219,"percent_change":2320,"volume":2321,"transactions":9,"vwap":2319},"2025-09-12",49.12,50.4,50.24,2.95,2005700,{"date":2323,"open":2324,"high":2325,"low":2326,"close":2327,"change":1376,"percent_change":2328,"volume":2329,"transactions":9,"vwap":2327},"2025-09-11",51.32,51.72,48.64,48.8,-5.43,2390475,{"date":2331,"open":2332,"high":2333,"low":2318,"close":2017,"change":405,"percent_change":2334,"volume":2335,"transactions":9,"vwap":2017},"2025-09-10",51,52.16,0.55,2014500,{"date":2337,"open":2338,"high":1995,"low":2339,"close":2324,"change":1270,"percent_change":1827,"volume":2340,"transactions":9,"vwap":2324},"2025-09-09",50.64,50.56,1634475,{"date":2342,"open":2319,"high":1997,"low":2312,"close":2318,"change":1672,"percent_change":1238,"volume":2343,"transactions":9,"vwap":2318},"2025-09-08",1182550,{"date":2345,"open":2302,"high":2346,"low":2347,"close":2348,"change":2056,"percent_change":909,"volume":2349,"transactions":9,"vwap":2348},"2025-09-05",52.48,49.4,50.68,1623975,{"date":2351,"open":2352,"high":2353,"low":2324,"close":2354,"change":1161,"percent_change":2296,"volume":2355,"transactions":9,"vwap":2354},"2025-09-04",52.96,53.4,51.4,1533975,{"date":2357,"open":2358,"high":2359,"low":2360,"close":2361,"change":2362,"percent_change":2363,"volume":2364,"transactions":9,"vwap":2361},"2025-09-03",53.6,54.16,52.28,53.32,0.24,0.45,2035725,{"date":2366,"open":2367,"high":2368,"low":2369,"close":2370,"change":2371,"percent_change":2372,"volume":2373,"transactions":9,"vwap":2370},"2025-09-02",54.44,54.68,52.8,53.080002,0.88,1.69,1888925,{"date":2375,"open":2376,"high":2377,"low":2378,"close":1995,"change":2118,"percent_change":1145,"volume":2379,"transactions":9,"vwap":1995},"2025-08-29",51.24,52.76,51.12,1500925,{"date":2381,"open":2332,"high":2382,"low":2332,"close":2383,"change":582,"percent_change":541,"volume":2384,"transactions":9,"vwap":2383},"2025-08-28",52.040001,51.44,1641275,{"date":2386,"open":2387,"high":2003,"low":2388,"close":2017,"change":2259,"percent_change":2389,"volume":2390,"transactions":9,"vwap":2017},"2025-08-27",53.16,51.52,-2.2,1783225,{"date":2392,"open":2393,"high":1977,"low":2394,"close":2377,"change":1301,"percent_change":1926,"volume":2395,"transactions":9,"vwap":2377},"2025-08-26",53.8,52.32,1816350,{"date":2397,"open":2398,"high":2399,"low":2377,"close":2399,"change":764,"percent_change":2400,"volume":2401,"transactions":9,"vwap":2399},"2025-08-25",52.92,54.040001,3.05,1391425,{"date":2403,"open":2404,"high":2405,"low":2406,"close":2407,"change":2408,"percent_change":2409,"volume":2410,"transactions":9,"vwap":2407},"2025-08-22",58.28,58.36,51.92,52.44,-6.8,-11.48,2131500,{"date":2412,"open":2413,"high":2414,"low":2415,"close":2416,"change":300,"percent_change":997,"volume":2417,"transactions":9,"vwap":2416},"2025-08-21",60.52,60.96,59,59.24,1113725,{"date":2419,"open":2416,"high":2420,"low":2421,"close":2422,"change":833,"percent_change":2423,"volume":2424,"transactions":9,"vwap":2422},"2025-08-20",61,58.92,59.64,1.02,1274350,{"date":2426,"open":2427,"high":2428,"low":2429,"close":2430,"change":1865,"percent_change":2431,"volume":2432,"transactions":9,"vwap":2430},"2025-08-19",57.6,59.44,56.92,59.040001,2.43,1188000,{"date":2434,"open":2404,"high":2435,"low":2436,"close":2437,"change":2438,"percent_change":2439,"volume":2440,"transactions":9,"vwap":2437},"2025-08-18",58.4,57.28,57.64,-0.64,-1.1,881650,{"date":2442,"open":2443,"high":2444,"low":2445,"close":2404,"change":530,"percent_change":2272,"volume":2446,"transactions":9,"vwap":2404},"2025-08-15",57.12,59.080002,57.080002,952425,{"date":2448,"open":2436,"high":2449,"low":2450,"close":2451,"change":2452,"percent_change":2453,"volume":2454,"transactions":9,"vwap":2451},"2025-08-14",58.84,57,57.44,2.24,4.06,1383850,{"date":2456,"open":2457,"high":2458,"low":2459,"close":2460,"change":2461,"percent_change":2462,"volume":2463,"transactions":9,"vwap":2460},"2025-08-13",57.48,57.88,55.040001,55.2,-3.44,-5.87,1454225,{"date":2465,"open":2466,"high":2467,"low":2468,"close":2469,"change":2470,"percent_change":2471,"volume":2472,"transactions":9,"vwap":2469},"2025-08-12",63,63.6,58.52,58.64,-5.68,-8.83,1635125,{"date":2474,"open":2475,"high":2476,"low":2477,"close":2478,"change":2479,"percent_change":2480,"volume":2481,"transactions":9,"vwap":2478},"2025-08-11",63.92,64.72,63.12,64.32,0.08,0.12,506225,{"date":2483,"open":2484,"high":2476,"low":2485,"close":2486,"change":2487,"percent_change":2488,"volume":2489,"transactions":9,"vwap":2486},"2025-08-08",63.52,63.16,64.24,-0.36,-0.56,664525,{"date":2491,"open":2492,"high":2493,"low":2494,"close":2495,"change":1439,"percent_change":2496,"volume":2497,"transactions":9,"vwap":2495},"2025-08-07",62.040001,65.72,61.96,64.6,1.06,837100,{"date":2499,"open":2484,"high":2500,"low":2484,"close":2475,"change":2362,"percent_change":2501,"volume":2502,"transactions":9,"vwap":2475},"2025-08-06",64.96,0.38,1135850,{"date":2504,"open":2505,"high":2506,"low":2507,"close":2508,"change":1481,"percent_change":2509,"volume":2510,"transactions":9,"vwap":2508},"2025-08-05",64,65.92,63.32,63.68,-1.55,1197625,{"date":2512,"open":2513,"high":2514,"low":2515,"close":2515,"change":2516,"percent_change":2517,"volume":2518,"transactions":9,"vwap":2515},"2025-08-04",67.72,68.080002,64.68,-4.44,-6.42,1119000,{"date":2520,"open":2514,"high":2521,"low":2522,"close":2523,"change":2524,"percent_change":2525,"volume":2526,"transactions":9,"vwap":2523},"2025-08-01",71.44,67.76,69.12,4.04,6.21,1673050,{"date":2528,"open":2486,"high":2529,"low":2530,"close":2531,"change":756,"percent_change":2532,"volume":2533,"transactions":9,"vwap":2531},"2025-07-31",65.56,62.88,65.080002,2.91,980425,{"date":2535,"open":2536,"high":2537,"low":2538,"close":2539,"change":1270,"percent_change":1145,"volume":2540,"transactions":9,"vwap":2539},"2025-07-30",61.56,64.44,60.44,63.24,1228575,{"date":2542,"open":2543,"high":2544,"low":2545,"close":2546,"change":2547,"percent_change":2548,"volume":2549,"transactions":9,"vwap":2546},"2025-07-29",59.84,62.8,59.8,62.32,1.28,2.1,671700,{"date":2551,"open":2552,"high":2553,"low":2554,"close":2555,"change":2362,"percent_change":2556,"volume":2557,"transactions":9,"vwap":2555},"2025-07-28",60.080002,61.64,60.040001,61.040001,0.39,614375,{"date":2559,"open":2560,"high":2546,"low":2561,"close":2562,"change":2438,"percent_change":792,"volume":2563,"transactions":9,"vwap":2562},"2025-07-25",60.84,60.72,60.8,783625,{"date":2565,"open":2566,"high":2567,"low":2568,"close":2569,"change":2288,"percent_change":2570,"volume":2571,"transactions":9,"vwap":2569},"2025-07-24",59.88,61.52,59.72,61.44,4.14,747950,{"date":2573,"open":2574,"high":2575,"low":2415,"close":2415,"change":1415,"percent_change":2576,"volume":2577,"transactions":9,"vwap":2415},"2025-07-23",60.6,61.16,-4.59,679250,{"date":2579,"open":2485,"high":2505,"low":2580,"close":2581,"change":2582,"percent_change":945,"volume":2583,"transactions":9,"vwap":2581},"2025-07-22",61.32,61.84,-1.48,808400,{"date":2585,"open":2536,"high":2586,"low":2560,"close":2507,"change":2118,"percent_change":1704,"volume":2587,"transactions":9,"vwap":2507},"2025-07-21",63.44,587475,{"date":2589,"open":2590,"high":2591,"low":2592,"close":2593,"change":343,"percent_change":2594,"volume":2595,"transactions":9,"vwap":2593},"2025-07-18",60.16,62.84,60.12,62.56,2.16,1475700,{"date":2597,"open":2598,"high":2599,"low":2414,"close":2600,"change":1820,"percent_change":2601,"volume":2602,"transactions":9,"vwap":2600},"2025-07-17",63.64,63.88,61.24,-3.83,805000,{"date":2604,"open":2605,"high":2606,"low":2607,"close":2508,"change":2608,"percent_change":2609,"volume":2610,"transactions":9,"vwap":2508},"2025-07-16",64.36,67.24,63.36,-1.8,-2.75,1417650,{"date":2612,"open":2575,"high":2613,"low":2614,"close":2615,"change":2616,"percent_change":2617,"volume":2618,"transactions":9,"vwap":2615},"2025-07-15",65.52,61.12,65.48,3.56,5.75,750750,{"date":2620,"open":2484,"high":2508,"low":2581,"close":2621,"change":1301,"percent_change":2622,"volume":2623,"transactions":9,"vwap":2621},"2025-07-14",61.92,-2.03,616175,{"date":2625,"open":2494,"high":2626,"low":2627,"close":2628,"change":2629,"percent_change":290,"volume":2630,"transactions":9,"vwap":2628},"2025-07-11",63.28,61.68,63.2,2.6,571100,{"date":2632,"open":2633,"high":2634,"low":2635,"close":2574,"change":2236,"percent_change":862,"volume":2636,"transactions":9,"vwap":2574},"2025-07-10",61.8,62.16,59.6,673400,{"date":2638,"open":2639,"high":2508,"low":2640,"close":2640,"change":2641,"percent_change":2642,"volume":2643,"transactions":9,"vwap":2640},"2025-07-09",62.4,61.48,-2,-3.15,856550,{"date":2645,"open":2646,"high":2478,"low":2647,"close":2648,"change":1301,"percent_change":1114,"volume":2649,"transactions":9,"vwap":2648},"2025-07-08",64.080002,62.6,63.48,796500,{"date":2651,"open":2607,"high":2506,"low":2652,"close":2653,"change":834,"percent_change":2654,"volume":2655,"transactions":9,"vwap":2653},"2025-07-07",62.28,64.76,4.45,1060000,{"date":2657,"open":2466,"high":2485,"low":2581,"close":2658,"change":1360,"percent_change":998,"volume":2659,"transactions":9,"vwap":2658},"2025-07-03",62,652900,{"date":2661,"open":2662,"high":2663,"low":2598,"close":2664,"change":2665,"percent_change":2666,"volume":2667,"transactions":9,"vwap":2664},"2025-07-02",66.040001,66.92,63.72,-2.72,-4.09,965525,{"date":2669,"open":2670,"high":2671,"low":2672,"close":2673,"change":2641,"percent_change":2049,"volume":2674,"transactions":9,"vwap":2673},"2025-07-01",69.68,70,64.040001,66.44,869250,{"date":2676,"open":2513,"high":2677,"low":2678,"close":2679,"change":157,"percent_change":150,"volume":2680,"transactions":9,"vwap":2679},"2025-06-30",68.88,67.64,68.44,641275,{"date":2682,"open":2683,"high":2684,"low":2685,"close":2686,"change":582,"percent_change":869,"volume":2687,"transactions":9,"vwap":2686},"2025-06-27",68.24,70.080002,67,68.68,694250,{"date":2689,"open":2521,"high":2690,"low":2686,"close":2691,"change":2692,"percent_change":2693,"volume":2694,"transactions":9,"vwap":2691},"2025-06-26",71.56,68.84,-3.36,-4.65,423200,{"date":2696,"open":2670,"high":2697,"low":2698,"close":2699,"change":2700,"percent_change":2081,"volume":2701,"transactions":9,"vwap":2699},"2025-06-25",72.36,69.6,72.2,1.64,287550,{"date":2703,"open":2704,"high":2705,"low":2706,"close":2707,"change":2665,"percent_change":2708,"volume":2709,"transactions":9,"vwap":2707},"2025-06-24",71.72,72.68,70.040001,70.56,-3.71,615600,{"date":2711,"open":2712,"high":2713,"low":2714,"close":2714,"change":2665,"percent_change":2715,"volume":2716,"transactions":9,"vwap":2714},"2025-06-23",76.84,78.64,73.28,-3.58,797250,{"date":2718,"open":2719,"high":2720,"low":2721,"close":2722,"change":2723,"percent_change":1760,"volume":2724,"transactions":9,"vwap":2722},"2025-06-20",73.96,76.8,73.92,76,0.52,494475,{"date":2726,"open":2712,"high":2727,"low":2728,"close":2729,"change":985,"percent_change":333,"volume":2730,"transactions":9,"vwap":2729},"2025-06-18",77.48,73.6,75.48,692825,{"date":2732,"open":2733,"high":2734,"low":2735,"close":2736,"change":1791,"percent_change":2737,"volume":2738,"transactions":9,"vwap":2736},"2025-06-17",76.080002,76.72,74.64,76.6,3.18,587800,{"date":2740,"open":2741,"high":2742,"low":2743,"close":2744,"change":1919,"percent_change":2745,"volume":2746,"transactions":9,"vwap":2744},"2025-06-16",74.52,75.44,72.96,74.24,-3.33,619350,{"date":2748,"open":2749,"high":2750,"low":2751,"close":2720,"change":2524,"percent_change":2752,"volume":2753,"transactions":9,"vwap":2720},"2025-06-13",75.96,77.56,74.32,5.55,1278525,{"date":2755,"open":2756,"high":2721,"low":2697,"close":2757,"change":2371,"percent_change":2758,"volume":2759,"transactions":9,"vwap":2757},"2025-06-12",73.44,72.76,1.22,522675,{"date":2761,"open":2706,"high":2699,"low":2762,"close":2763,"change":2764,"percent_change":2765,"volume":2766,"transactions":9,"vwap":2763},"2025-06-11",69.64,71.88,0.8,1.13,641675,{"date":2768,"open":2769,"high":2770,"low":2771,"close":2772,"change":985,"percent_change":2509,"volume":2773,"transactions":9,"vwap":2772},"2025-06-10",71.040001,71.68,70.12,71.080002,629625,{"date":2775,"open":2770,"high":2776,"low":2777,"close":2699,"change":2582,"percent_change":2778,"volume":2779,"transactions":9,"vwap":2699},"2025-06-09",73,71.2,-2.01,545450,{"date":2781,"open":2782,"high":2783,"low":2784,"close":2785,"change":2786,"percent_change":2787,"volume":2788,"transactions":9,"vwap":2785},"2025-06-06",74.16,75.080002,73.4,73.68,-3.56,-4.61,679600,{"date":2790,"open":2791,"high":2792,"low":2793,"close":2794,"change":1095,"percent_change":700,"volume":2795,"transactions":9,"vwap":2794},"2025-06-05",77.12,78.92,75.84,77.24,822300,{"date":2797,"open":2798,"high":2799,"low":2800,"close":2801,"change":1826,"percent_change":394,"volume":2802,"transactions":9,"vwap":2801},"2025-06-04",76.48,77.6,75.6,77.32,520475,{"date":2804,"open":2805,"high":2806,"low":2722,"close":2736,"change":2807,"percent_change":2808,"volume":2809,"transactions":9,"vwap":2736},"2025-06-03",79.64,80.68,-3.8,-4.73,521650,{"date":2811,"open":2812,"high":2813,"low":2814,"close":2815,"change":1393,"percent_change":745,"volume":2816,"transactions":9,"vwap":2815},"2025-06-02",81,84.040001,80.36,80.4,645525,{"date":2818,"open":2819,"high":2820,"low":2821,"close":2819,"change":235,"percent_change":2822,"volume":2823,"transactions":9,"vwap":2819},"2025-05-30",81.2,82.96,79.84,1.7,730625,{"date":2825,"open":2792,"high":2826,"low":2827,"close":2821,"change":583,"percent_change":2828,"volume":2829,"transactions":9,"vwap":2821},"2025-05-29",81.76,78.8,-0.94,576650,{"date":2831,"open":2832,"high":2833,"low":2834,"close":2835,"change":2836,"percent_change":2837,"volume":2838,"transactions":9,"vwap":2835},"2025-05-28",78.12,80.92,77.8,80.6,2.48,3.17,503000,{"date":2840,"open":2835,"high":2841,"low":2842,"close":2832,"change":1229,"percent_change":2843,"volume":2844,"transactions":9,"vwap":2832},"2025-05-27",82.44,78.040001,-7.48,496950,{"date":2846,"open":2847,"high":2848,"low":2849,"close":2850,"change":1270,"percent_change":2851,"volume":2852,"transactions":9,"vwap":2850},"2025-05-23",87.92,88,83.6,84.44,1.1,669250,{"date":2854,"open":2855,"high":2856,"low":2857,"close":2858,"change":1998,"percent_change":1998,"volume":2859,"transactions":9,"vwap":2858},"2025-05-22",84.72,85.6,82.12,83.52,592450,{"date":2861,"open":2805,"high":2862,"low":2713,"close":2858,"change":2863,"percent_change":2864,"volume":2865,"transactions":9,"vwap":2858},"2025-05-21",83.84,6.52,8.47,609725,{"date":2867,"open":2727,"high":2868,"low":2869,"close":2870,"change":1564,"percent_change":267,"volume":2871,"transactions":9,"vwap":2870},"2025-05-20",78.16,76.24,77,251325,{"date":2873,"open":2874,"high":2875,"low":2876,"close":2877,"change":855,"percent_change":671,"volume":2878,"transactions":9,"vwap":2877},"2025-05-19",79.4,79.96,76.96,77.040001,516800,{"date":2880,"open":2750,"high":2881,"low":2882,"close":2749,"change":2608,"percent_change":2883,"volume":2884,"transactions":9,"vwap":2749},"2025-05-16",78.32,75.76,-2.31,442975,{"date":2886,"open":2805,"high":2887,"low":2888,"close":2888,"change":2889,"percent_change":2890,"volume":2891,"transactions":9,"vwap":2888},"2025-05-15",80.96,77.76,-1.56,-1.97,391875,{"date":2893,"open":2894,"high":2895,"low":2727,"close":2896,"change":2594,"percent_change":2267,"volume":2897,"transactions":9,"vwap":2896},"2025-05-14",77.92,79.6,79.32,344100,{"date":2899,"open":2900,"high":2901,"low":2902,"close":2903,"change":2904,"percent_change":428,"volume":2905,"transactions":9,"vwap":2903},"2025-05-13",76.88,78.080002,76.2,77.16,-0.92,436050,{"date":2907,"open":2908,"high":2909,"low":2882,"close":2901,"change":2910,"percent_change":2911,"volume":2912,"transactions":9,"vwap":2901},"2025-05-12",76.92,80.72,-9.12,-10.46,816050,{"date":2914,"open":2915,"high":2916,"low":2917,"close":2918,"change":833,"percent_change":1760,"volume":2919,"transactions":9,"vwap":2918},"2025-05-09",86.28,88.28,85.36,87.2,329075,{"date":2921,"open":2922,"high":2923,"low":2924,"close":2925,"change":2926,"percent_change":2927,"volume":2928,"transactions":9,"vwap":2925},"2025-05-08",88.56,90.72,84.56,86.6,-5.32,-5.79,524925,{"date":2930,"open":2931,"high":2932,"low":2933,"close":2934,"change":583,"percent_change":438,"volume":2935,"transactions":9,"vwap":2934},"2025-05-07",90.88,93.76,90.32,91.92,501625,{"date":2937,"open":2938,"high":2939,"low":2933,"close":2940,"change":87,"percent_change":2941,"volume":2942,"transactions":9,"vwap":2940},"2025-05-06",92.96,94.2,92.68,3.39,436150,{"date":2944,"open":2945,"high":2946,"low":2947,"close":2948,"change":1805,"percent_change":2166,"volume":2949,"transactions":9,"vwap":2948},"2025-05-05",90.12,90.8,87.72,89.64,357175,{"date":2951,"open":2946,"high":2952,"low":2953,"close":2954,"change":2955,"percent_change":1377,"volume":2956,"transactions":9,"vwap":2954},"2025-05-02",91,86.68,87.76,-6.04,606900,{"date":2958,"open":2959,"high":2960,"low":2961,"close":2962,"change":1318,"percent_change":203,"volume":2963,"transactions":9,"vwap":2962},"2025-05-01",94.52,97.2,91.56,93.8,710125,{"date":2965,"open":2966,"high":177,"low":2967,"close":2968,"change":1805,"percent_change":2969,"volume":2970,"transactions":9,"vwap":2968},"2025-04-30",98.080002,94.76,95.76,2,847575,{"date":2972,"open":2973,"high":2974,"low":2940,"close":2975,"change":1018,"percent_change":1360,"volume":2976,"transactions":9,"vwap":2975},"2025-04-29",96.36,98.4,93.88,572075,{"date":2978,"open":2979,"high":2980,"low":2981,"close":2982,"change":661,"percent_change":650,"volume":2983,"transactions":9,"vwap":2982},"2025-04-28",96.12,99.040001,93.68,95.52,604850,{"date":181,"open":2985,"high":2986,"low":2987,"close":2988,"change":2641,"percent_change":2622,"volume":2989,"transactions":9,"vwap":2988},98.72,100.44,96.44,96.72,868300]