[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-UVXY":3,"homepage-market-summary":27,"stock-historical-UVXY":171},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":13},"UVXY","2026-10-08",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":11,"founded":9,"is_fund":12,"issuer":9,"category":9},"ProShares Ultra VIX Short-Term Futures ETF","Cboe BZX",null,"COMMODITY CONTRACTS BROKERS & DEALERS","Bethesda, MD",true,{"close":14,"open":15,"high":16,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":9,"vwap":9,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},16.64,16.36,17.04,16.3,16.19,0.45,2.78,9807944.161524,70.6,15.97,8039088.129240299,1.2,3775,{"status":28,"indices":29,"watchlist":73,"sectors":95,"benchmarks":150},"success",[30,38,45,52,59,66],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":36,"sparkline":37,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,false,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":36,"sparkline":44,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":12,"sparkline":51,"date":5},"DJI","DOW JONES",51232,52,0.1,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":36,"sparkline":58,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":36,"sparkline":65,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":12,"sparkline":72,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":36,"sparkline":80,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":12,"sparkline":87,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":36,"sparkline":94,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[96,101,106,111,116,121,126,130,135,140,145],{"name":97,"etf":98,"change":99,"price":100,"is_up":36},"Technology","XLK",-1.79,197.78,{"name":102,"etf":103,"change":104,"price":105,"is_up":12},"Financials","XLF",0.89,54.23,{"name":107,"etf":108,"change":109,"price":110,"is_up":36},"Healthcare","XLV",-0.39,168.16,{"name":112,"etf":113,"change":114,"price":115,"is_up":12},"Consumer Cycl","XLY",0.31,111.7,{"name":117,"etf":118,"change":119,"price":120,"is_up":12},"Consumer Staples","XLP",2.11,83.42,{"name":122,"etf":123,"change":124,"price":125,"is_up":12},"Energy","XLE",2.97,65.24,{"name":127,"etf":128,"change":70,"price":129,"is_up":12},"Industrials","XLI",168.4,{"name":131,"etf":132,"change":133,"price":134,"is_up":12},"Materials","XLB",0.59,49.27,{"name":136,"etf":137,"change":138,"price":139,"is_up":12},"Real Estate","XLRE",0.69,40.85,{"name":141,"etf":142,"change":143,"price":144,"is_up":36},"Utilities","XLU",-0.19,41.07,{"name":146,"etf":147,"change":148,"price":149,"is_up":12},"Comm Services","XLC",0.73,112.07,[151,156,161,166],{"ticker":152,"name":153,"price":154,"change":155,"is_up":36},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":157,"name":158,"price":159,"change":160,"is_up":36},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":162,"name":163,"price":164,"change":165,"is_up":12},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":167,"name":168,"price":169,"change":170,"is_up":36},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":176,"period_low":23,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":14,"start_date":180,"end_date":5},164.5,6753161,2464903800.439315,-88.79,"2025-04-28",[182,185,194,204,215,226,235,245,256,266,276,287,295,306,317,326,335,346,355,365,376,387,396,406,413,423,433,444,454,464,474,484,495,504,514,524,535,545,555,565,574,584,593,603,613,623,634,644,655,666,677,688,698,708,718,729,739,750,761,770,780,791,802,813,820,828,835,843,852,859,867,875,884,891,900,907,916,923,932,940,947,955,964,972,981,989,997,1006,1014,1022,1031,1040,1048,1056,1065,1074,1083,1091,1100,1108,1116,1123,1131,1139,1146,1154,1161,1168,1175,1182,1191,1198,1207,1215,1223,1232,1240,1248,1257,1265,1274,1283,1291,1297,1305,1313,1321,1330,1339,1348,1357,1364,1373,1382,1389,1398,1407,1416,1425,1434,1442,1449,1458,1466,1474,1482,1491,1500,1508,1517,1526,1533,1541,1550,1557,1566,1574,1581,1590,1598,1605,1612,1620,1628,1636,1642,1651,1658,1666,1675,1684,1691,1699,1704,1713,1719,1724,1731,1737,1745,1752,1759,1767,1772,1781,1789,1795,1801,1809,1814,1821,1829,1835,1842,1850,1855,1861,1869,1874,1879,1885,1893,1901,1909,1916,1924,1932,1939,1948,1955,1963,1970,1979,1985,1994,2001,2009,2016,2025,2032,2040,2049,2057,2066,2074,2083,2092,2098,2107,2116,2124,2131,2140,2148,2156,2163,2170,2177,2186,2193,2198,2203,2209,2212,2219,2227,2235,2242,2250,2256,2263,2270,2277,2283,2289,2294,2300,2304,2310,2317,2321,2326,2332,2337,2343,2346,2351,2358,2365,2370,2373,2379,2384,2392,2399,2407,2414,2421,2427,2433,2441,2447,2453,2459,2467,2474,2481,2489,2498,2504,2511,2516,2523,2530,2539,2546,2554,2563,2571,2580,2587,2595,2603,2611,2619,2626,2635,2642,2649,2658,2665,2672,2680,2688,2695,2702,2708,2717,2724,2733,2740,2746,2753,2760,2765,2771,2780,2788,2796,2805,2814,2823,2832,2841,2848,2856,2863,2871,2880,2886,2893,2901,2907,2913,2920,2929,2937,2945,2951,2958,2966,2973,2980,2987,2992,3001,3009,3018,3027,3036,3043,3052,3061,3069,3076],{"date":5,"open":15,"high":16,"low":17,"close":14,"change":19,"percent_change":20,"volume":21,"transactions":183,"vwap":184},43724,16.6553,{"date":186,"open":187,"high":188,"low":189,"close":18,"change":165,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-07",16.56,16.66,16.13,0.75,7461810.513089,37532,16.3808,{"date":195,"open":196,"high":197,"low":23,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-06",16.31,16.54,16.07,-0.62,-3.71,6261928.744174,29509,16.2065,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-10-05",16.8,16.86,16.49,16.69,-0.28,-1.65,4830713.797764,24643,16.6469,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-10-02",17.05,17.32,16.87,16.97,-0.5,-2.86,5640170.507967,33888,17.1064,{"date":227,"open":218,"high":228,"low":218,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-10-01",17.9399,17.47,0.2,1.16,7364971.387339,44009,17.6172,{"date":236,"open":237,"high":238,"low":239,"close":238,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-30",16.85,17.27,16.665,0.28,1.65,5319834.498211,29205,16.9726,{"date":246,"open":247,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-29",16.88,17.2274,16.745,16.99,-0.09,-0.53,5482423.205857,27499,16.9688,{"date":257,"open":258,"high":259,"low":260,"close":258,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-28",17.08,17.48,16.695,0.23,1.36,8453972.969482,40747,17.0782,{"date":267,"open":268,"high":269,"low":270,"close":237,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-25",17.06,17.445,16.76,-0.35,-2.03,6455670.874453,32160,17.0394,{"date":277,"open":278,"high":279,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-24",17.29,17.655,16.92,17.2,0.16,0.94,9307642.323214,43478,17.2808,{"date":288,"open":14,"high":238,"low":289,"close":16,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-23",16.57,0.41,2.47,9115793.627294,39677,16.98,{"date":296,"open":297,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-22",17.11,17.18,16.55,16.63,-0.75,-4.32,8332214.227732,38139,16.8247,{"date":307,"open":308,"high":309,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-21",17.1,17.53,17.07,17.38,-0.15,-0.86,5747113.775296,30418,17.3097,{"date":318,"open":319,"high":320,"low":319,"close":309,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-18",17.46,17.855,0.09,0.52,5858302.341463,31600,17.6371,{"date":327,"open":311,"high":279,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-17",17.335,17.44,-1.08,-5.83,6798660.08594,36773,17.5023,{"date":336,"open":337,"high":338,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-16",18,19.205,17.885,18.52,0.29,1.59,13581314.751243,75974,18.3846,{"date":347,"open":348,"high":349,"low":348,"close":350,"change":351,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-15",18.05,18.66,18.23,0,7914302.21,45485,18.3038,{"date":356,"open":357,"high":358,"low":359,"close":350,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-14",18.84,18.9,18.04,0.21,1.17,8522886.782094,48333,18.4646,{"date":366,"open":367,"high":368,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-11",18.26,18.3299,17.83,18.02,-1.31,-6.78,9431208.766097,50928,18.098,{"date":377,"open":378,"high":379,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-10",19.055,19.37,18.69,19.33,0.95,5.17,12348380.812637,70626,19.0659,{"date":388,"open":389,"high":390,"low":337,"close":391,"change":19,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-09",18.2,18.48,18.38,2.51,7244580.725399,40192,18.2468,{"date":397,"open":398,"high":399,"low":398,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-08",17.43,18.06,17.93,0.4,2.28,5134170.372142,31328,17.7949,{"date":407,"open":408,"high":409,"low":310,"close":309,"change":165,"percent_change":138,"volume":410,"transactions":411,"vwap":412},"2026-09-04",17.12,17.555,7144187.536312,34907,17.2423,{"date":414,"open":415,"high":400,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-09-03",17.79,17.39,17.41,-0.56,-3.12,6103212.640559,33709,17.6844,{"date":424,"open":425,"high":349,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-09-02",18.55,17.9,17.97,-0.85,-4.52,5824099.757337,33754,18.2129,{"date":434,"open":435,"high":436,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-09-01",18.47,19.04,18.16,18.82,0.85,4.73,8824835.171948,46555,18.5781,{"date":445,"open":446,"high":447,"low":448,"close":427,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-31",18.59,18.7109,17.955,-0.48,-2.6,5142842.857623,30115,18.3344,{"date":455,"open":456,"high":457,"low":458,"close":459,"change":460,"percent_change":241,"volume":461,"transactions":462,"vwap":463},"2026-08-28",18.4,18.65,18.2978,18.45,0.3,7238780.484828,45555,18.4616,{"date":465,"open":466,"high":467,"low":399,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-27",18.7,18.7697,18.15,-0.64,-3.41,5262436.100054,34022,18.3927,{"date":475,"open":436,"high":476,"low":477,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-26",19.13,18.77,18.79,-0.16,-0.84,4479082.866971,27319,18.9019,{"date":485,"open":486,"high":487,"low":488,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-25",19.22,19.565,18.92,18.95,-0.57,-2.92,4572994.229341,29795,19.1422,{"date":496,"open":497,"high":498,"low":499,"close":498,"change":165,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-24",19.23,19.52,19.175,0.62,6053176.206956,35833,19.3507,{"date":505,"open":506,"high":507,"low":508,"close":509,"change":449,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-21",19.42,19.56,19.31,19.4,-2.41,5551004.82342,34368,19.4382,{"date":515,"open":516,"high":517,"low":518,"close":519,"change":341,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-20",19.89,20.1195,19.66,19.88,1.48,8543131.759512,50572,19.9043,{"date":525,"open":526,"high":527,"low":528,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-19",20.065,20.19,19.48,19.59,-0.91,-4.44,8649599.736392,54470,19.8688,{"date":536,"open":537,"high":538,"low":539,"close":540,"change":541,"percent_change":283,"volume":542,"transactions":543,"vwap":544},"2026-08-18",20.58,20.69,20.34,20.5,0.19,6719481.54708,42478,20.5143,{"date":546,"open":547,"high":548,"low":549,"close":550,"change":360,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-17",20.09,20.61,19.97,20.31,1.04,7161266.133813,44574,20.2588,{"date":556,"open":557,"high":558,"low":559,"close":560,"change":155,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-14",20.27,20.51,20.03,20.1,-2.05,7135626.187652,52227,20.2243,{"date":566,"open":567,"high":568,"low":560,"close":569,"change":541,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-13",20.16,20.65,20.52,0.93,5830008.002861,48692,20.4361,{"date":575,"open":576,"high":577,"low":578,"close":579,"change":313,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-12",20.94,20.96,20.205,20.33,-4.06,6553288.859332,55872,20.6151,{"date":585,"open":586,"high":587,"low":588,"close":588,"change":589,"percent_change":272,"volume":590,"transactions":591,"vwap":592},"2026-08-11",21.52,21.64,21.19,-0.44,4136683.283151,36468,21.3999,{"date":594,"open":595,"high":596,"low":597,"close":596,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-10",21.42,21.63,21.18,0.01,0.05,4925782.222341,42576,21.3886,{"date":604,"open":605,"high":606,"low":607,"close":608,"change":609,"percent_change":240,"volume":610,"transactions":611,"vwap":612},"2026-08-07",21.65,21.81,21.44,21.62,0.06,6758063.107329,59743,21.6219,{"date":614,"open":615,"high":616,"low":617,"close":618,"change":221,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-08-06",22.27,22.33,21.47,21.56,-2.27,5660927.732465,60454,21.7343,{"date":624,"open":625,"high":626,"low":627,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-08-05",23.3,23.46,21.77,22.06,-1.12,-4.83,7560760.164952,74400,22.498,{"date":635,"open":636,"high":637,"low":638,"close":637,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-08-04",22.37,23.18,22.35,0.25,1.09,7088549.174195,68854,22.7392,{"date":645,"open":646,"high":647,"low":648,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-08-03",22.81,23.035,22.57,22.93,-0.34,-1.46,6052601.808165,61060,22.8139,{"date":656,"open":657,"high":658,"low":659,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-31",23.93,25.2899,23.045,23.27,-1.03,-4.24,8718662.12606,89123,23.9869,{"date":667,"open":668,"high":669,"low":670,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-30",25.33,25.76,24.25,24.3,-2.64,-9.8,7128215.737714,75105,24.9884,{"date":678,"open":679,"high":680,"low":681,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-29",25.06,27,24.13,26.94,2.26,9.16,11417644.88731,123487,25.6719,{"date":689,"open":690,"high":691,"low":692,"close":693,"change":251,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-28",24.79,25.44,24.18,24.68,-0.36,5931395.928343,58522,24.6601,{"date":699,"open":700,"high":701,"low":700,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":706,"vwap":707},"2026-07-27",24.05,25.605,24.77,-0.32,-1.28,6014758.365465,64307,24.8928,{"date":709,"open":710,"high":711,"low":712,"close":713,"change":418,"percent_change":714,"volume":715,"transactions":716,"vwap":717},"2026-07-24",25.35,25.555,24.2,25.09,-2.18,7957708.617844,88448,24.9728,{"date":719,"open":720,"high":721,"low":722,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":727,"vwap":728},"2026-07-23",25.86,26.49,25.2701,25.65,1.89,7.95,10960564.126412,111570,25.7788,{"date":730,"open":731,"high":732,"low":733,"close":734,"change":639,"percent_change":735,"volume":736,"transactions":737,"vwap":738},"2026-07-22",23.88,24.2258,23.595,23.76,1.06,5741548.589027,53851,23.8957,{"date":740,"open":741,"high":742,"low":743,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":748,"vwap":749},"2026-07-21",23.92,24.45,23.38,23.51,-1.24,-5.01,5484042.851386,56845,23.7602,{"date":751,"open":752,"high":753,"low":754,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":759,"vwap":760},"2026-07-20",24.07,24.99,23.65,24.75,-0.69,-2.71,7228636.442587,82625,24.2599,{"date":762,"open":763,"high":764,"low":693,"close":691,"change":765,"percent_change":766,"volume":767,"transactions":768,"vwap":769},"2026-07-17",25.88,25.98,2.06,8.81,12750430.977605,135151,25.2629,{"date":771,"open":772,"high":773,"low":774,"close":743,"change":775,"percent_change":776,"volume":777,"transactions":778,"vwap":779},"2026-07-16",23.1,24.04,22.86,0.67,2.95,7747749.815212,72832,23.3825,{"date":781,"open":782,"high":783,"low":784,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":789,"vwap":790},"2026-07-15",23.31,23.75,22.66,22.71,-1.09,-4.58,8184234.228084,84775,23.2279,{"date":792,"open":793,"high":794,"low":795,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":800,"vwap":801},"2026-07-14",23.665,23.97,23.35,23.8,-0.52,-2.14,5820428.709618,65402,23.7187,{"date":803,"open":804,"high":805,"low":806,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":811,"vwap":812},"2026-07-13",23.6,24.57,23.19,24.32,1.14,4.92,9132365.181648,103293,23.9296,{"date":814,"open":815,"high":816,"low":817,"close":637,"change":313,"percent_change":818,"volume":819,"transactions":9,"vwap":637},"2026-07-10",23.77,24.69,23.11,-3.58,7603500,{"date":821,"open":822,"high":823,"low":657,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-07-09",24.43,24.83,24.040001,-0.59,-2.4,5145400,{"date":829,"open":830,"high":764,"low":712,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-07-08",24.96,24.63,0.49,2.03,9808800,{"date":836,"open":837,"high":805,"low":838,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-07-07",23.82,23.53,24.14,0.35,1.47,9392200,{"date":844,"open":845,"high":846,"low":847,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-07-06",24.1,24.17,23.66,23.79,-1.01,-4.07,6154700,{"date":853,"open":854,"high":855,"low":856,"close":854,"change":109,"percent_change":857,"volume":858,"transactions":9,"vwap":854},"2026-07-02",24.8,25.68,24.27,-1.55,6548600,{"date":860,"open":861,"high":862,"low":863,"close":864,"change":460,"percent_change":865,"volume":866,"transactions":9,"vwap":864},"2026-07-01",25.3,25.62,24.71,25.19,1.21,4847700,{"date":868,"open":869,"high":870,"low":831,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-06-30",25.85,25.89,24.89,-0.82,-3.19,4261700,{"date":876,"open":877,"high":878,"low":879,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-06-29",26.24,27.26,25.61,25.71,-1.51,-5.55,5123700,{"date":885,"open":886,"high":887,"low":888,"close":889,"change":639,"percent_change":570,"volume":890,"transactions":9,"vwap":889},"2026-06-26",28.29,28.77,26.81,27.22,4600300,{"date":892,"open":893,"high":894,"low":895,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-06-25",26.21,27.72,26.13,26.97,-0.68,-2.46,5355200,{"date":901,"open":902,"high":903,"low":904,"close":905,"change":271,"percent_change":57,"volume":906,"transactions":9,"vwap":905},"2026-06-24",27.6,28.44,26.73,27.65,4859300,{"date":908,"open":909,"high":910,"low":911,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-06-23",27.95,28.38,27.09,28,2.14,8.28,7425700,{"date":917,"open":918,"high":919,"low":693,"close":720,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":720},"2026-06-22",25.27,26.040001,-0.14,-0.54,5023800,{"date":924,"open":925,"high":926,"low":927,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-06-18",26.01,26.69,25.84,26,-1.44,-5.25,5613600,{"date":933,"open":934,"high":909,"low":935,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-06-17",25.47,25.37,27.44,1.6,6.19,9849000,{"date":941,"open":942,"high":943,"low":934,"close":927,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":927},"2026-06-16",25.77,26.059999,0.07,0.27,4367600,{"date":948,"open":949,"high":950,"low":951,"close":942,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":942},"2026-06-15",26.65,26.79,25.7,-2.96,-10.3,6351200,{"date":956,"open":957,"high":958,"low":959,"close":960,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":960},"2026-06-12",30.1,30.74,28.64,28.73,-2.08,-6.75,7619500,{"date":965,"open":966,"high":967,"low":968,"close":969,"change":898,"percent_change":970,"volume":971,"transactions":9,"vwap":969},"2026-06-11",32.81,34.12,30.4,30.81,-7.39,7061200,{"date":973,"open":974,"high":975,"low":976,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-06-10",31.6,33.68,31.13,33.27,2.73,8.94,6937600,{"date":982,"open":983,"high":984,"low":985,"close":986,"change":138,"percent_change":987,"volume":988,"transactions":9,"vwap":986},"2026-06-09",29.37,33.42,28.74,30.54,2.31,11043600,{"date":990,"open":991,"high":992,"low":993,"close":994,"change":995,"percent_change":757,"volume":996,"transactions":9,"vwap":994},"2026-06-08",29.38,30.25,29.01,29.85,-0.83,7814000,{"date":998,"open":999,"high":1000,"low":1001,"close":1002,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1002},"2026-06-05",28.1,31.45,27.96,30.68,3.04,11,17731700,{"date":1007,"open":1008,"high":1009,"low":1010,"close":1011,"change":929,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1011},"2026-06-04",29.36,29.4,27.45,27.64,-4.95,10894100,{"date":1015,"open":1009,"high":1016,"low":1017,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-06-03",29.75,28.95,29.08,-0.07,-0.24,8503600,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1027,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1027},"2026-06-02",29.3,29.74,28.99,29.15,-0.8,-2.67,6245800,{"date":1032,"open":1033,"high":1034,"low":1035,"close":1036,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1036},"2026-06-01",29.21,29.96,28.66,29.95,1.18,4.1,9807400,{"date":1041,"open":1042,"high":1043,"low":1044,"close":887,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":887},"2026-05-29",28.8,29.31,28.27,-0.72,-2.44,10823100,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1053,"change":1054,"percent_change":952,"volume":1055,"transactions":9,"vwap":1053},"2026-05-28",30.61,30.69,29.33,29.49,-0.9,5586500,{"date":1057,"open":1058,"high":1059,"low":1060,"close":1061,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1061},"2026-05-27",31.16,31.65,30.33,30.39,-1.02,-3.25,5655900,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1070,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1070},"2026-05-26",31.69,31.77,31.040001,31.41,-1.5,-4.56,9200600,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1079,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1079},"2026-05-22",32.86,33.31,32.38,32.91,0.26,0.8,7446100,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1088,"change":651,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1088},"2026-05-21",34.6,34.75,32.35,32.65,-4.28,9603700,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1096,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1096},"2026-05-20",34.81,35.18,34.049999,34.11,-1.17,-3.32,8096100,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1105,"change":832,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1105},"2026-05-19",35.12,35.55,34.56,35.28,1.41,7365100,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1113,"change":1114,"percent_change":757,"volume":1115,"transactions":9,"vwap":1113},"2026-05-18",34.92,35.85,34.63,34.79,-0.97,12952800,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1121,"change":70,"percent_change":570,"volume":1122,"transactions":9,"vwap":1121},"2026-05-15",37.080002,37.19,35.32,35.76,19391200,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1128,"change":704,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1128},"2026-05-14",36.27,36.99,35.060001,35.43,-3.49,10090400,{"date":1132,"open":1133,"high":1134,"low":1103,"close":1135,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1135},"2026-05-13",35.9,36.98,36.71,0.97,2.71,13702700,{"date":1140,"open":1141,"high":1142,"low":1120,"close":1143,"change":745,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1143},"2026-05-12",37.29,37.8,35.74,-3.35,14081400,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1134,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1134},"2026-05-11",36.15,37.13,35.77,0.88,2.44,6066500,{"date":1155,"open":1156,"high":1157,"low":1158,"close":1159,"change":1080,"percent_change":148,"volume":1160,"transactions":9,"vwap":1159},"2026-05-08",35.82,36.36,35.25,36.099998,6213700,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1166,"change":252,"percent_change":651,"volume":1167,"transactions":9,"vwap":1166},"2026-05-07",35.87,36.67,35.61,35.84,10527600,{"date":1169,"open":1170,"high":1171,"low":1143,"close":1172,"change":786,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1172},"2026-05-06",35.99,36.61,36.37,-2.91,7568300,{"date":1176,"open":1177,"high":1178,"low":1148,"close":1179,"change":1180,"percent_change":840,"volume":1181,"transactions":9,"vwap":1179},"2026-05-05",36.26,37.68,37.46,0.13,9292100,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1187,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1187},"2026-05-04",36.88,38.58,35.46,37.33,0.44,1.19,6864900,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1194,"change":401,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1194},"2026-05-01",35.97,36.89,35.69,1.1,3913100,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1203,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1203},"2026-04-30",37.43,38.26,36.28,36.49,-1.53,-4.02,4261900,{"date":1208,"open":1209,"high":1210,"low":1164,"close":1211,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1211},"2026-04-29",36.96,38.68,38.02,1.37,3.74,6208100,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1219,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1219},"2026-04-28",38.83,38.98,36.65,-1.21,-3.2,8614900,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1228,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1228},"2026-04-27",39.27,39.41,37.69,37.86,-1.86,-4.68,5282600,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1237,"change":190,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1237},"2026-04-24",38.9,39.93,38.33,39.72,1.92,9503500,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1245,"change":109,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1245},"2026-04-23",39.53,42,38.89,38.97,-0.99,12106000,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1253,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1253},"2026-04-22",38.37,39.86,38.36,39.36,-0.49,-1.23,7017100,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1262,"change":1263,"percent_change":1137,"volume":1264,"transactions":9,"vwap":1262},"2026-04-21",38.73,40.95,38.63,39.85,1.05,7042500,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1270,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1270},"2026-04-20",38.78,39.88,38.54,38.8,0.65,1.7,9627600,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1279,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1279},"2026-04-17",37.37,38.17,36.92,38.15,-0.7,-1.8,8334900,{"date":1284,"open":1267,"high":1285,"low":1286,"close":1287,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1287},"2026-04-16",40.13,38.28,38.85,-0.1,-0.26,10902600,{"date":1292,"open":1293,"high":1294,"low":1211,"close":1295,"change":541,"percent_change":832,"volume":1296,"transactions":9,"vwap":1295},"2026-04-15",38.19,39.44,38.95,5286000,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1302,"change":1303,"percent_change":561,"volume":1304,"transactions":9,"vwap":1302},"2026-04-14",37.96,39.029999,37.75,38.76,-0.81,5482900,{"date":1306,"open":1307,"high":1308,"low":1253,"close":1309,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1309},"2026-04-13",42.57,42.86,39.57,-2.35,-5.61,5163500,{"date":1314,"open":1315,"high":1316,"low":1317,"close":1318,"change":1319,"percent_change":1238,"volume":1320,"transactions":9,"vwap":1318},"2026-04-10",40.75,42.48,40.43,41.92,0.79,3857300,{"date":1322,"open":1323,"high":1324,"low":1325,"close":1326,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1326},"2026-04-09",44.15,44.33,41.0099983,41.13,-2.83,-6.44,4954900,{"date":1331,"open":1332,"high":1333,"low":1334,"close":1335,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1335},"2026-04-08",43.4,46.25,42.4,43.96,-7.21,-14.09,7279400,{"date":1340,"open":1341,"high":1342,"low":1343,"close":1344,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1344},"2026-04-07",50.17,53.87,49.91,51.17,2.56,5.27,7350100,{"date":1349,"open":1350,"high":1351,"low":1352,"close":1353,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1353},"2026-04-06",50.53,50.63,48.15,48.61,-1.92,-3.8,3604700,{"date":1358,"open":1359,"high":1360,"low":1361,"close":1350,"change":598,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1350},"2026-04-02",55.22,55.92,49.93,0.02,5851100,{"date":1365,"open":1366,"high":1367,"low":1368,"close":1369,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1369},"2026-04-01",51.22,52.78,49.41,50.52,-1.78,-3.4,5272700,{"date":1374,"open":1375,"high":1376,"low":1377,"close":1378,"change":1379,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1378},"2026-03-31",56.55,58.28,51.87,52.3,-8.61,-14.14,8930600,{"date":1383,"open":1384,"high":1385,"low":1384,"close":1386,"change":93,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1386},"2026-03-30",57.72,62.53,60.91,-1.2,6116100,{"date":1390,"open":1391,"high":1392,"low":1393,"close":1394,"change":1395,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1394},"2026-03-27",56.68,62.18,56.27,61.65,6.6,11.99,8072100,{"date":1399,"open":1400,"high":1401,"low":1402,"close":1403,"change":1404,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1403},"2026-03-26",51.57,55.39,50.47,55.049999,5.21,10.45,5441100,{"date":1408,"open":1409,"high":1410,"low":1411,"close":1412,"change":1413,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1412},"2026-03-25",49.57,51.92,48.8,49.84,-1.72,-3.34,5149800,{"date":1417,"open":1418,"high":1419,"low":1420,"close":1421,"change":1422,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1421},"2026-03-24",52.15,52.72,48.76,51.56,1.68,3.37,6028600,{"date":1426,"open":1427,"high":1428,"low":1429,"close":1430,"change":1431,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1430},"2026-03-23",48.39,51.9,46.54,49.88,-4.22,-7.8,8918800,{"date":1435,"open":1436,"high":1437,"low":1438,"close":1439,"change":1440,"percent_change":1405,"volume":1441,"transactions":9,"vwap":1439},"2026-03-20",49.2,55.16,49.11,54.099998,5.12,8959700,{"date":1443,"open":1444,"high":1445,"low":1446,"close":1447,"change":561,"percent_change":1205,"volume":1448,"transactions":9,"vwap":1447},"2026-03-19",54.59,55.5,47.25,48.98,9020000,{"date":1450,"open":1451,"high":1452,"low":1453,"close":1454,"change":1455,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1454},"2026-03-18",47.28,51.26,47.049999,51.029999,5.75,12.7,8097000,{"date":1459,"open":1460,"high":1461,"low":1462,"close":1463,"change":1028,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1463},"2026-03-17",45.25,45.92,44.07,45.28,-1.74,5627200,{"date":1467,"open":1468,"high":1469,"low":1470,"close":1470,"change":1471,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1470},"2026-03-16",49.35,49.47,46.080002,-6.21,-11.88,7856600,{"date":1475,"open":1476,"high":1477,"low":1478,"close":1479,"change":841,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1479},"2026-03-13",48.93,52.42,47.61,52.29,2.89,6576400,{"date":1483,"open":1484,"high":1485,"low":1486,"close":1487,"change":1488,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1487},"2026-03-12",49.5,51.16,48.32,50.82,4.56,9.86,6476700,{"date":1492,"open":1493,"high":1494,"low":1495,"close":1496,"change":1497,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1496},"2026-03-11",48.4,49.54,46.02,46.26,-3.54,-7.11,8733300,{"date":1501,"open":1502,"high":1503,"low":1504,"close":1503,"change":1505,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1503},"2026-03-10",46.66,49.8,43.029999,3.8,8.26,9770500,{"date":1509,"open":1510,"high":1511,"low":1512,"close":1513,"change":1514,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1513},"2026-03-09",54.88,57.95,45,46,-8.09,-14.96,13917600,{"date":1518,"open":1519,"high":1520,"low":1521,"close":1522,"change":1523,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1522},"2026-03-06",50,54.25,48.0099983,54.09,9.34,20.87,13327500,{"date":1527,"open":1307,"high":1478,"low":1528,"close":1529,"change":1530,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1529},"2026-03-05",41.65,44.75,4.06,9.98,14845900,{"date":1534,"open":1535,"high":1536,"low":1537,"close":1538,"change":898,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1538},"2026-03-04",42.41,43.02,39.77,40.69,-5.7,10370800,{"date":1542,"open":1543,"high":1544,"low":1545,"close":1546,"change":1547,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1546},"2026-03-03",45.049999,49.59,41.44,43.15,2.75,6.81,18140700,{"date":1551,"open":1552,"high":1553,"low":1554,"close":1555,"change":190,"percent_change":724,"volume":1556,"transactions":9,"vwap":1555},"2026-03-02",43.11,43.31,39.3,40.4,11303500,{"date":1558,"open":1559,"high":1560,"low":1561,"close":1562,"change":1563,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1562},"2026-02-27",40.27,40.91,38.56,39.65,2.21,5.9,10294100,{"date":1567,"open":1568,"high":1569,"low":1568,"close":1570,"change":1571,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1570},"2026-02-26",36.34,39.55,37.44,0.72,1.96,8953600,{"date":1575,"open":1576,"high":1211,"low":1577,"close":1578,"change":272,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1578},"2026-02-25",37.78,36.62,36.72,-5.24,5973900,{"date":1582,"open":1583,"high":1584,"low":1585,"close":1586,"change":1587,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1586},"2026-02-24",40.72,41.52,38.62,38.75,-2.23,-5.44,6203300,{"date":1591,"open":1267,"high":1592,"low":1593,"close":1594,"change":1595,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1594},"2026-02-23",41.32,38.029999,40.98,2.41,6.25,10086200,{"date":1599,"open":1600,"high":1601,"low":1593,"close":1602,"change":651,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1602},"2026-02-20",40.77,41.47,38.57,-3.65,10299700,{"date":1606,"open":1607,"high":1608,"low":1569,"close":1609,"change":1610,"percent_change":1530,"volume":1611,"transactions":9,"vwap":1609},"2026-02-19",40.0099983,41.18,40.029999,1.56,7330900,{"date":1613,"open":1614,"high":1615,"low":1616,"close":1617,"change":1618,"percent_change":50,"volume":1619,"transactions":9,"vwap":1617},"2026-02-18",38.65,39.35,37.21,38.47,0.04,6833700,{"date":1621,"open":1622,"high":1623,"low":1277,"close":1624,"change":1625,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1624},"2026-02-17",41,42.6,38.43,-2.16,-5.32,10369200,{"date":1629,"open":1630,"high":1528,"low":1631,"close":1632,"change":1633,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1632},"2026-02-13",39.63,37.57,40.59,0.86,2.16,13565400,{"date":1637,"open":1143,"high":1262,"low":1128,"close":1638,"change":1639,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1638},"2026-02-12",39.73,3.42,9.42,13125300,{"date":1643,"open":1644,"high":1645,"low":1646,"close":1647,"change":1648,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1647},"2026-02-11",35.16,37.59,35.07,36.31,0.03,0.08,8882700,{"date":1652,"open":1186,"high":1653,"low":1654,"close":1202,"change":1655,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1202},"2026-02-10",36.5,35.17,0.96,2.72,6134100,{"date":1659,"open":1660,"high":1661,"low":1662,"close":1120,"change":1663,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1120},"2026-02-09",37.060001,37.39,35.2,-1.98,-5.31,4765900,{"date":1667,"open":1668,"high":1669,"low":1670,"close":1671,"change":1672,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1671},"2026-02-06",39.22,39.46,36.8,37.3,-3.76,-9.16,8150300,{"date":1676,"open":1677,"high":1678,"low":1679,"close":1680,"change":1681,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1680},"2026-02-05",39.82,41.88,38.44,41.060001,3.39,9,15047700,{"date":1685,"open":1686,"high":1235,"low":1687,"close":1688,"change":382,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1688},"2026-02-04",36.38,36.029999,37.67,2.59,15310400,{"date":1692,"open":1693,"high":1694,"low":1695,"close":1578,"change":1696,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1578},"2026-02-03",34.83,39.11,34.65,2.09,6.04,13430100,{"date":1700,"open":1278,"high":1278,"low":1701,"close":1112,"change":450,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1112},"2026-02-02",34.32,-6.98,8572700,{"date":1705,"open":1706,"high":1707,"low":1708,"close":1709,"change":1710,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1709},"2026-01-30",37.32,38.080002,35.88,37.23,0.57,1.55,9137900,{"date":1714,"open":1209,"high":1715,"low":1716,"close":1717,"change":401,"percent_change":1196,"volume":1718,"transactions":9,"vwap":1717},"2026-01-29",39.91,36.55,36.66,10733300,{"date":1720,"open":1163,"high":1721,"low":1722,"close":1177,"change":598,"percent_change":1648,"volume":1723,"transactions":9,"vwap":1177},"2026-01-28",36.95,35.45,7369400,{"date":1725,"open":1726,"high":1727,"low":1728,"close":1727,"change":570,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1727},"2026-01-27",35.24,36.25,34.82,2.63,4608500,{"date":1732,"open":1105,"high":1733,"low":1734,"close":1120,"change":251,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1120},"2026-01-26",35.51,34.58,-0.25,4765400,{"date":1738,"open":1739,"high":1740,"low":1741,"close":1742,"change":551,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1742},"2026-01-23",35.099998,35.54,34.07,35.41,3.03,7253000,{"date":1746,"open":1747,"high":1150,"low":1748,"close":1748,"change":1749,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1748},"2026-01-22",34.96,34.37,-1.41,-3.94,6410900,{"date":1753,"open":1295,"high":1754,"low":1662,"close":1755,"change":1756,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1755},"2026-01-21",39.74,35.78,-5.73,-13.8,12163800,{"date":1760,"open":1761,"high":1762,"low":1763,"close":1764,"change":1765,"percent_change":206,"volume":1766,"transactions":9,"vwap":1764},"2026-01-20",40.16,42.5,38.09,41.51,5.97,17095800,{"date":1768,"open":1769,"high":1170,"low":1770,"close":1740,"change":261,"percent_change":1271,"volume":1771,"transactions":9,"vwap":1740},"2026-01-16",35.029999,34.78,6791400,{"date":1773,"open":1774,"high":1775,"low":1776,"close":1777,"change":1778,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1777},"2026-01-15",35.19,35.65,34.72,35.31,-1.71,-4.62,7637200,{"date":1782,"open":1783,"high":1784,"low":1785,"close":1786,"change":1106,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1786},"2026-01-14",36.97,38.41,36.46,37.02,3.96,12722900,{"date":1790,"open":1741,"high":1791,"low":1741,"close":1165,"change":1792,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1165},"2026-01-13",36.16,1.27,3.7,8853900,{"date":1796,"open":1797,"high":1797,"low":1798,"close":1799,"change":321,"percent_change":1080,"volume":1800,"transactions":9,"vwap":1799},"2026-01-12",35.36,34.22,34.34,4771900,{"date":1802,"open":1803,"high":1804,"low":1805,"close":1806,"change":1054,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1806},"2026-01-09",34.91,35.59,33.95,34.25,-2.56,6870000,{"date":1810,"open":1166,"high":1170,"low":1770,"close":1811,"change":1812,"percent_change":1220,"volume":1813,"transactions":9,"vwap":1811},"2026-01-08",35.15,-0.43,6546500,{"date":1815,"open":1816,"high":1817,"low":1816,"close":1818,"change":439,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1818},"2026-01-07",34.99,35.93,35.58,2.45,5587600,{"date":1822,"open":1823,"high":1186,"low":1824,"close":1825,"change":1826,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1825},"2026-01-06",35.42,34.62,34.73,-0.73,-2.06,5104200,{"date":1830,"open":1831,"high":1186,"low":1832,"close":1186,"change":832,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1186},"2026-01-05",34.55,34.28,1.4,5397600,{"date":1836,"open":1837,"high":1166,"low":1838,"close":1839,"change":1840,"percent_change":1029,"volume":1841,"transactions":9,"vwap":1839},"2026-01-02",34.86,34.64,34.97,-0.96,6229700,{"date":1843,"open":1844,"high":1845,"low":1846,"close":1817,"change":1847,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1817},"2025-12-31",35.35,36.080002,34.95,0.51,1.44,5205300,{"date":1851,"open":1852,"high":1852,"low":1739,"close":1823,"change":1280,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1823},"2025-12-30",35.94,-1.94,4010000,{"date":1856,"open":1857,"high":1141,"low":1858,"close":1859,"change":469,"percent_change":1464,"volume":1860,"transactions":9,"vwap":1859},"2025-12-29",37.28,35.67,36.12,5015800,{"date":1862,"open":1863,"high":1864,"low":1865,"close":1866,"change":1867,"percent_change":271,"volume":1868,"transactions":9,"vwap":1866},"2025-12-26",36.57,37.47,36.53,36.76,-0.13,3478600,{"date":1870,"open":1871,"high":1872,"low":1865,"close":1194,"change":251,"percent_change":1020,"volume":1873,"transactions":9,"vwap":1194},"2025-12-24",36.77,37.07,2140000,{"date":1875,"open":1118,"high":1876,"low":1171,"close":1134,"change":1877,"percent_change":832,"volume":1878,"transactions":9,"vwap":1134},"2025-12-23",37.16,0.18,4483100,{"date":1880,"open":1881,"high":1882,"low":1164,"close":1670,"change":1229,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1670},"2025-12-22",37.54,37.84,-4.81,5383700,{"date":1886,"open":1555,"high":1887,"low":1888,"close":1889,"change":1890,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1889},"2025-12-19",40.45,38.53,38.66,-2.42,-5.89,6814300,{"date":1894,"open":1528,"high":1895,"low":1896,"close":1897,"change":1898,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1897},"2025-12-18",42.55,40.6,41.080002,-2.17,-5.02,10864500,{"date":1902,"open":1903,"high":1904,"low":1905,"close":1906,"change":231,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1906},"2025-12-17",41.78,43.39,41.16,43.25,2.76,11122000,{"date":1910,"open":1307,"high":1911,"low":1912,"close":1913,"change":1867,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1913},"2025-12-16",43.66,41.66,42.09,-0.31,11821700,{"date":1917,"open":1918,"high":1919,"low":1920,"close":1921,"change":1922,"percent_change":920,"volume":1923,"transactions":9,"vwap":1921},"2025-12-15",41.59,43.76,41.43,42.22,-0.06,9583300,{"date":1925,"open":1926,"high":1927,"low":1928,"close":1929,"change":944,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1929},"2025-12-12",41.76,45.19,41.33,42.28,0.17,14623800,{"date":1933,"open":1934,"high":1935,"low":1913,"close":1936,"change":1937,"percent_change":1625,"volume":1938,"transactions":9,"vwap":1936},"2025-12-11",43.79,45.12,42.21,-0.93,10243800,{"date":1940,"open":1941,"high":1942,"low":1943,"close":1944,"change":1945,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1944},"2025-12-10",46.21,46.67,42.97,43.14,-2.78,-6.05,12377800,{"date":1949,"open":1950,"high":1333,"low":1951,"close":1461,"change":1952,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1461},"2025-12-09",45.95,44.98,0.22,0.48,6489100,{"date":1956,"open":1957,"high":1958,"low":1959,"close":1960,"change":283,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1960},"2025-12-08",44.67,46.58,44.66,45.7,2.1,7999500,{"date":1964,"open":1965,"high":1966,"low":1529,"close":1967,"change":1054,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1967},"2025-12-05",45.39,45.87,44.76,-1.97,7079200,{"date":1971,"open":1972,"high":1973,"low":1974,"close":1975,"change":1976,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1975},"2025-12-04",45.86,46.9,45.55,45.66,-0.77,-1.66,6654900,{"date":1980,"open":1478,"high":1981,"low":1982,"close":1983,"change":703,"percent_change":897,"volume":1984,"transactions":9,"vwap":1983},"2025-12-03",47.79,46.16,46.43,6160900,{"date":1986,"open":1987,"high":1988,"low":1989,"close":1990,"change":1991,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1990},"2025-12-02",47.080002,47.84,46.6,46.75,-1.1,-2.3,8150500,{"date":1995,"open":1368,"high":1996,"low":1997,"close":1998,"change":1080,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1998},"2025-12-01",49.49,46.85,47.85,0.55,8258800,{"date":2002,"open":2003,"high":2004,"low":2005,"close":2005,"change":2006,"percent_change":2007,"volume":2008,"transactions":9,"vwap":2005},"2025-11-28",49.22,49.28,47.59,-1.9,-3.84,3862500,{"date":2010,"open":2011,"high":1454,"low":2012,"close":1996,"change":2013,"percent_change":2014,"volume":2015,"transactions":9,"vwap":1996},"2025-11-26",50.78,49.0099983,-2.21,-4.27,8514500,{"date":2017,"open":2018,"high":2019,"low":2020,"close":2021,"change":2022,"percent_change":2023,"volume":2024,"transactions":9,"vwap":2021},"2025-11-25",54.049999,57.080002,51.41,51.7,-2.15,-3.99,8096200,{"date":2026,"open":2027,"high":2028,"low":2029,"close":2029,"change":372,"percent_change":2030,"volume":2031,"transactions":9,"vwap":2029},"2025-11-24",59,59.33,53.85,-11.18,9691400,{"date":2033,"open":2034,"high":2035,"low":2036,"close":2037,"change":1899,"percent_change":2038,"volume":2039,"transactions":9,"vwap":2037},"2025-11-21",63.14,68.48,59.47,60.63,-7.65,13611200,{"date":2041,"open":2042,"high":2043,"low":2044,"close":2045,"change":2046,"percent_change":2047,"volume":2048,"transactions":9,"vwap":2045},"2025-11-20",53.52,66.39,52.81,65.65,6.35,10.71,15935400,{"date":2050,"open":2051,"high":2052,"low":2053,"close":2054,"change":1281,"percent_change":2055,"volume":2056,"transactions":9,"vwap":2054},"2025-11-19",61.2,62.4,57.099998,59.3,-2.95,8139000,{"date":2058,"open":2059,"high":2060,"low":2061,"close":2062,"change":2063,"percent_change":2064,"volume":2065,"transactions":9,"vwap":2062},"2025-11-18",60.85,63.85,58.35,61.099998,2.6,4.44,13911540,{"date":2067,"open":1445,"high":2068,"low":2069,"close":2070,"change":2071,"percent_change":2072,"volume":2073,"transactions":9,"vwap":2070},"2025-11-17",59.6,53.5,58.5,4.35,8.03,9380380,{"date":2075,"open":2076,"high":2077,"low":2078,"close":2079,"change":2080,"percent_change":2081,"volume":2082,"transactions":9,"vwap":2079},"2025-11-14",58.3,59.5,52.75,54.15,-1.6,-2.87,10512420,{"date":2084,"open":2085,"high":2086,"low":2087,"close":2088,"change":2089,"percent_change":2090,"volume":2091,"transactions":9,"vwap":2088},"2025-11-13",51.45,57,50.7,55.75,5.2,10.29,11096520,{"date":2093,"open":1484,"high":2094,"low":1484,"close":2095,"change":2096,"percent_change":25,"volume":2097,"transactions":9,"vwap":2095},"2025-11-12",51.4,50.55,0.6,4033220,{"date":2099,"open":2100,"high":2101,"low":2102,"close":2103,"change":2104,"percent_change":2105,"volume":2106,"transactions":9,"vwap":2103},"2025-11-11",50.5,50.65,49.75,49.95,-0.4,-0.79,2787380,{"date":2108,"open":2109,"high":2110,"low":2111,"close":2112,"change":2113,"percent_change":2114,"volume":2115,"transactions":9,"vwap":2112},"2025-11-10",51.5,52.049999,50.049999,50.35,-4.5,-8.2,6431460,{"date":2117,"open":2118,"high":2119,"low":2120,"close":2121,"change":2122,"percent_change":1097,"volume":2123,"transactions":9,"vwap":2121},"2025-11-07",57.8,60.35,54.7,54.85,-0.65,10701020,{"date":2125,"open":2126,"high":2127,"low":1378,"close":1445,"change":2128,"percent_change":2129,"volume":2130,"transactions":9,"vwap":1445},"2025-11-06",52.8,56.6,3.3,6.32,11772560,{"date":2132,"open":2133,"high":2134,"low":2135,"close":2136,"change":2137,"percent_change":2138,"volume":2139,"transactions":9,"vwap":2136},"2025-11-05",55.35,55.65,51.25,52.2,-2.9,-5.26,6205620,{"date":2141,"open":2142,"high":2143,"low":2144,"close":2145,"change":2063,"percent_change":2146,"volume":2147,"transactions":9,"vwap":2145},"2025-11-04",55.55,56.25,53.35,55.099998,4.95,9997100,{"date":2149,"open":2150,"high":2121,"low":2151,"close":2152,"change":2153,"percent_change":2154,"volume":2155,"transactions":9,"vwap":2152},"2025-11-03",52.4,51.85,52.5,-0.55,-1.04,5097100,{"date":2157,"open":2158,"high":2159,"low":2160,"close":2161,"change":50,"percent_change":541,"volume":2162,"transactions":9,"vwap":2161},"2025-10-31",51.049999,54.8,50.9,53.049999,6630340,{"date":2164,"open":2021,"high":2165,"low":2112,"close":2166,"change":2167,"percent_change":2168,"volume":2169,"transactions":9,"vwap":2166},"2025-10-30",53,52.95,0.9,1.73,7051980,{"date":2171,"open":2172,"high":2136,"low":2173,"close":2110,"change":2174,"percent_change":2175,"volume":2176,"transactions":9,"vwap":2110},"2025-10-29",50.15,49.3,1.45,2.87,8047540,{"date":2178,"open":2179,"high":2180,"low":2181,"close":2182,"change":2183,"percent_change":2184,"volume":2185,"transactions":9,"vwap":2182},"2025-10-28",48.75,50.85,48.55,50.6,1.95,4.01,5191280,{"date":2187,"open":1411,"high":2188,"low":2189,"close":2190,"change":1310,"percent_change":2191,"volume":2192,"transactions":9,"vwap":2190},"2025-10-27",49.55,48.25,48.65,-4.61,4349340,{"date":2194,"open":2172,"high":2195,"low":2103,"close":2196,"change":1387,"percent_change":1992,"volume":2197,"transactions":9,"vwap":2196},"2025-10-24",51.6,51,4808080,{"date":2199,"open":2200,"high":2120,"low":49,"close":2136,"change":211,"percent_change":2201,"volume":2202,"transactions":9,"vwap":2136},"2025-10-23",54.3,-3.06,5143780,{"date":2204,"open":2205,"high":2206,"low":2078,"close":2029,"change":1263,"percent_change":2207,"volume":2208,"transactions":9,"vwap":2029},"2025-10-22",53.2,58.15,1.99,12164640,{"date":2210,"open":1439,"high":1445,"low":1418,"close":2126,"change":2153,"percent_change":661,"volume":2211,"transactions":9,"vwap":2126},"2025-10-21",4960000,{"date":2213,"open":2214,"high":2215,"low":2161,"close":2144,"change":2216,"percent_change":2217,"volume":2218,"transactions":9,"vwap":2144},"2025-10-20",57.9,58,-7.15,-11.82,5693620,{"date":2220,"open":2221,"high":22,"low":2222,"close":2223,"change":2224,"percent_change":2225,"volume":2226,"transactions":9,"vwap":2223},"2025-10-17",66.7,60.45,60.5,-8.25,-12,12837660,{"date":2228,"open":2229,"high":2230,"low":2231,"close":2232,"change":1682,"percent_change":2233,"volume":2234,"transactions":9,"vwap":2232},"2025-10-16",59.2,69.099998,58.8,68.75,15.06,14542440,{"date":2236,"open":2237,"high":2238,"low":2239,"close":2240,"change":1081,"percent_change":262,"volume":2241,"transactions":9,"vwap":2240},"2025-10-15",56.75,62.2,56.15,59.75,7872680,{"date":2243,"open":2244,"high":2245,"low":2143,"close":2246,"change":2247,"percent_change":2248,"volume":2249,"transactions":9,"vwap":2246},"2025-10-14",60.3,63,58.95,3.4,6.12,9357620,{"date":2251,"open":2252,"high":2215,"low":2159,"close":2142,"change":2253,"percent_change":2254,"volume":2255,"transactions":9,"vwap":2142},"2025-10-13",57.5,-6.9,-11.05,7352040,{"date":2257,"open":2152,"high":2258,"low":1428,"close":2259,"change":2260,"percent_change":2261,"volume":2262,"transactions":9,"vwap":2259},"2025-10-10",63.45,62.45,10,19.07,29043480,{"date":2264,"open":49,"high":2265,"low":2266,"close":2267,"change":230,"percent_change":2268,"volume":2269,"transactions":9,"vwap":2267},"2025-10-09",53.8,51.75,52.45,0.38,4923460,{"date":2271,"open":2272,"high":2029,"low":1418,"close":2273,"change":2274,"percent_change":2275,"volume":2276,"transactions":9,"vwap":2273},"2025-10-08",53.25,52.25,-1.45,-2.7,3351320,{"date":2278,"open":1428,"high":2279,"low":2195,"close":2280,"change":937,"percent_change":2281,"volume":2282,"transactions":9,"vwap":2280},"2025-10-07",54.35,53.7,3.07,5520800,{"date":2284,"open":49,"high":2285,"low":2151,"close":2286,"change":2104,"percent_change":2287,"volume":2288,"transactions":9,"vwap":2286},"2025-10-06",53.15,52.099998,-0.76,3001560,{"date":2290,"open":2267,"high":2291,"low":1418,"close":2152,"change":221,"percent_change":2292,"volume":2293,"transactions":9,"vwap":2152},"2025-10-03",53.6,-0.94,3650620,{"date":2295,"open":2296,"high":2297,"low":2085,"close":2165,"change":1263,"percent_change":2298,"volume":2299,"transactions":9,"vwap":2165},"2025-10-02",51.55,53.099998,2.02,3901600,{"date":2301,"open":2161,"high":2285,"low":2195,"close":2302,"change":1735,"percent_change":449,"volume":2303,"transactions":9,"vwap":2302},"2025-10-01",51.95,3193600,{"date":2305,"open":2297,"high":2306,"low":2302,"close":2136,"change":2307,"percent_change":2308,"volume":2309,"transactions":9,"vwap":2136},"2025-09-30",53.4,-0.2,-0.38,3098760,{"date":2311,"open":2312,"high":2205,"low":2313,"close":2150,"change":2314,"percent_change":2315,"volume":2316,"transactions":9,"vwap":2150},"2025-09-29",51.35,51.2,0.7,1.35,4131340,{"date":2318,"open":2079,"high":1445,"low":2195,"close":2021,"change":1144,"percent_change":2319,"volume":2320,"transactions":9,"vwap":2021},"2025-09-26",-6.09,4924920,{"date":2322,"open":2134,"high":2323,"low":2272,"close":1403,"change":25,"percent_change":2324,"volume":2325,"transactions":9,"vwap":1403},"2025-09-25",56.5,2.23,7733440,{"date":2327,"open":2279,"high":2328,"low":2029,"close":2029,"change":2329,"percent_change":2330,"volume":2331,"transactions":9,"vwap":2029},"2025-09-24",56.4,-0.95,-1.73,4318980,{"date":2333,"open":2291,"high":2143,"low":2334,"close":2159,"change":439,"percent_change":2335,"volume":2336,"transactions":9,"vwap":2159},"2025-09-23",53.55,1.58,7512600,{"date":2338,"open":2272,"high":1439,"low":2339,"close":2340,"change":1833,"percent_change":2341,"volume":2342,"transactions":9,"vwap":2340},"2025-09-22",52.55,53.95,2.66,3928960,{"date":2344,"open":1428,"high":2280,"low":1428,"close":2339,"change":312,"percent_change":210,"volume":2345,"transactions":9,"vwap":2339},"2025-09-19",3849980,{"date":2347,"open":2085,"high":2348,"low":2135,"close":2349,"change":64,"percent_change":251,"volume":2350,"transactions":9,"vwap":2349},"2025-09-18",52.85,52.7,4424480,{"date":2352,"open":2353,"high":2354,"low":2296,"close":2078,"change":2355,"percent_change":2356,"volume":2357,"transactions":9,"vwap":2078},"2025-09-17",55.15,55.3,-3,-5.38,8029340,{"date":2359,"open":2360,"high":2361,"low":2362,"close":2088,"change":2315,"percent_change":2363,"volume":2364,"transactions":9,"vwap":2088},"2025-09-16",54.5,55.95,54.45,2.48,4717160,{"date":2366,"open":2078,"high":2120,"low":2367,"close":2368,"change":439,"percent_change":342,"volume":2369,"transactions":9,"vwap":2368},"2025-09-15",52.6,54.4,4425660,{"date":2371,"open":2280,"high":2340,"low":2078,"close":2334,"change":312,"percent_change":210,"volume":2372,"transactions":9,"vwap":2334},"2025-09-12",2724240,{"date":2374,"open":2279,"high":2159,"low":2375,"close":2280,"change":2376,"percent_change":2377,"volume":2378,"transactions":9,"vwap":2280},"2025-09-11",53.65,-1.85,-3.33,3662620,{"date":2380,"open":1403,"high":2328,"low":2381,"close":2142,"change":2122,"percent_change":2382,"volume":2383,"transactions":9,"vwap":2142},"2025-09-10",54.75,-1.16,4996320,{"date":2385,"open":2386,"high":2387,"low":2388,"close":2389,"change":2104,"percent_change":2390,"volume":2391,"transactions":9,"vwap":2389},"2025-09-09",56.9,58.049999,56,56.2,-0.71,3518040,{"date":2393,"open":2394,"high":2395,"low":2396,"close":2127,"change":2080,"percent_change":2397,"volume":2398,"transactions":9,"vwap":2127},"2025-09-08",57.4,57.6,56.3,-2.75,3558640,{"date":2400,"open":2401,"high":2402,"low":2403,"close":2404,"change":230,"percent_change":2405,"volume":2406,"transactions":9,"vwap":2404},"2025-09-05",55.9,60.65,55.8,58.2,0.34,6486940,{"date":2408,"open":2409,"high":2119,"low":2410,"close":2215,"change":2411,"percent_change":2412,"volume":2413,"transactions":9,"vwap":2215},"2025-09-04",60.15,57.85,-2.65,-4.37,3567000,{"date":2415,"open":2416,"high":2417,"low":2418,"close":2402,"change":826,"percent_change":2419,"volume":2420,"transactions":9,"vwap":2402},"2025-09-03",62.5,62.75,60.6,-3.81,4378600,{"date":2422,"open":2423,"high":2424,"low":2245,"close":2425,"change":1547,"percent_change":1488,"volume":2426,"transactions":9,"vwap":2425},"2025-09-02",65,66.9,63.049999,7868340,{"date":2428,"open":2429,"high":2062,"low":2410,"close":2244,"change":2430,"percent_change":2431,"volume":2432,"transactions":9,"vwap":2244},"2025-08-29",58.4,1.85,3.17,4997660,{"date":2434,"open":2435,"high":2436,"low":2437,"close":2435,"change":2438,"percent_change":2439,"volume":2440,"transactions":9,"vwap":2435},"2025-08-28",58.45,59.7,58.099998,-1.05,-1.76,3023260,{"date":2442,"open":2443,"high":2444,"low":2229,"close":2077,"change":639,"percent_change":2445,"volume":2446,"transactions":9,"vwap":2077},"2025-08-27",59.65,60.8,0.42,2708420,{"date":2448,"open":2449,"high":2450,"low":2229,"close":2451,"change":1280,"percent_change":1097,"volume":2452,"transactions":9,"vwap":2451},"2025-08-26",60.55,60.7,59.25,2075900,{"date":2454,"open":2418,"high":2455,"low":2456,"close":2457,"change":401,"percent_change":775,"volume":2458,"transactions":9,"vwap":2457},"2025-08-25",61.15,59.35,59.95,2525840,{"date":2460,"open":2461,"high":2462,"low":2463,"close":2463,"change":2464,"percent_change":2465,"volume":2466,"transactions":9,"vwap":2463},"2025-08-22",67.65,67.75,59.55,-8.5,-12.49,7376800,{"date":2468,"open":2469,"high":2470,"low":2471,"close":2472,"change":2315,"percent_change":2298,"volume":2473,"transactions":9,"vwap":2472},"2025-08-21",68,69.65,67.099998,68.050003,3965500,{"date":2475,"open":2476,"high":2477,"low":2478,"close":2221,"change":1735,"percent_change":2479,"volume":2480,"transactions":9,"vwap":2221},"2025-08-20",67.35,70.35,66.25,-0.37,6548540,{"date":2482,"open":2483,"high":2484,"low":2485,"close":2486,"change":2430,"percent_change":2487,"volume":2488,"transactions":9,"vwap":2486},"2025-08-19",64.15,67.6,64,66.95,2.84,5270260,{"date":2490,"open":2491,"high":2492,"low":2493,"close":2494,"change":2495,"percent_change":2496,"volume":2497,"transactions":9,"vwap":2494},"2025-08-18",67.45,67.5,64.35,65.099998,-2.5,-3.7,4755360,{"date":2499,"open":2500,"high":2501,"low":2502,"close":2484,"change":271,"percent_change":797,"volume":2503,"transactions":9,"vwap":2484},"2025-08-15",67.3,68.5,67,4817820,{"date":2505,"open":2506,"high":2507,"low":2508,"close":2509,"change":19,"percent_change":775,"volume":2510,"transactions":9,"vwap":2509},"2025-08-14",69.55,69.85,67.4,67.95,4127800,{"date":2512,"open":2513,"high":2514,"low":2221,"close":2492,"change":1028,"percent_change":1097,"volume":2515,"transactions":9,"vwap":2492},"2025-08-13",66.8,68.35,3221220,{"date":2517,"open":2518,"high":2519,"low":2472,"close":2520,"change":2113,"percent_change":2521,"volume":2522,"transactions":9,"vwap":2520},"2025-08-12",70.95,71.099998,68.3,-6.18,5289520,{"date":2524,"open":2525,"high":2526,"low":2527,"close":2528,"change":840,"percent_change":1953,"volume":2529,"transactions":9,"vwap":2528},"2025-08-11",72.099998,73.5,71.3,72.8,2560100,{"date":2531,"open":2532,"high":2533,"low":2534,"close":2535,"change":2536,"percent_change":2537,"volume":2538,"transactions":9,"vwap":2535},"2025-08-08",74.5,74.85,72.35,72.45,-3.75,-4.92,3976820,{"date":2540,"open":2541,"high":2542,"low":2543,"close":2544,"change":1081,"percent_change":735,"volume":2545,"transactions":9,"vwap":2544},"2025-08-07",73.9,78.099998,73.55,76.2,3658080,{"date":2547,"open":2548,"high":2549,"low":2550,"close":2551,"change":2552,"percent_change":2537,"volume":2553,"transactions":9,"vwap":2551},"2025-08-06",79,79.85,75.25,75.4,-3.9,3575640,{"date":2555,"open":2556,"high":2557,"low":2558,"close":2559,"change":2560,"percent_change":2561,"volume":2562,"transactions":9,"vwap":2559},"2025-08-05",77.7,82.7,77.5,79.3,1.3,1.67,3963960,{"date":2564,"open":2565,"high":2566,"low":2567,"close":2567,"change":2568,"percent_change":2569,"volume":2570,"transactions":9,"vwap":2567},"2025-08-04",83.35,83.5,78,-8.95,-10.29,4184900,{"date":2572,"open":2573,"high":2574,"low":2575,"close":2576,"change":2577,"percent_change":2578,"volume":2579,"transactions":9,"vwap":2576},"2025-08-01",82.95,89.65,82.8,86.95,9.75,12.63,13146760,{"date":2581,"open":2582,"high":2583,"low":2584,"close":2585,"change":50,"percent_change":1180,"volume":2586,"transactions":9,"vwap":2585},"2025-07-31",74.7,78.15,73.7,77.2,5998220,{"date":2588,"open":2589,"high":2590,"low":2591,"close":2592,"change":2096,"percent_change":2593,"volume":2594,"transactions":9,"vwap":2592},"2025-07-30",76,78.85,74.9,77.099998,0.78,5874580,{"date":2596,"open":2597,"high":2592,"low":2598,"close":2599,"change":2600,"percent_change":2601,"volume":2602,"transactions":9,"vwap":2599},"2025-07-29",72.6,72,76.5,2.55,3.45,4785400,{"date":2604,"open":2605,"high":2606,"low":2607,"close":2608,"change":1221,"percent_change":2609,"volume":2610,"transactions":9,"vwap":2608},"2025-07-28",74.65,75.6,73.8,73.95,-4.15,4024940,{"date":2612,"open":2613,"high":2614,"low":2615,"close":2616,"change":2329,"percent_change":2617,"volume":2618,"transactions":9,"vwap":2616},"2025-07-25",78.3,78.65,76.8,77.15,-1.22,3222720,{"date":2620,"open":2621,"high":2622,"low":2623,"close":2542,"change":2624,"percent_change":490,"volume":2625,"transactions":9,"vwap":2542},"2025-07-24",77.75,78.5,76.75,-0.45,2855280,{"date":2627,"open":2628,"high":2629,"low":2630,"close":2631,"change":2632,"percent_change":2633,"volume":2634,"transactions":9,"vwap":2631},"2025-07-23",81.7,82.85,78.25,78.55,-5.05,-6.04,4412440,{"date":2636,"open":2637,"high":2638,"low":2639,"close":2640,"change":271,"percent_change":155,"volume":2641,"transactions":9,"vwap":2640},"2025-07-22",83.55,86.75,83.15,83.6,3067620,{"date":2643,"open":2644,"high":2645,"low":2646,"close":2647,"change":2329,"percent_change":629,"volume":2648,"transactions":9,"vwap":2647},"2025-07-21",83.7,84.2,81.55,83.95,2688960,{"date":2650,"open":2651,"high":2652,"low":2653,"close":2654,"change":2655,"percent_change":2656,"volume":2657,"transactions":9,"vwap":2654},"2025-07-18",85.25,86.5,84.8,84.9,-1.95,-2.25,2700740,{"date":2659,"open":2660,"high":2661,"low":2662,"close":2663,"change":271,"percent_change":2104,"volume":2664,"transactions":9,"vwap":2663},"2025-07-17",86.8,87.4,85.9,86.85,2082300,{"date":2666,"open":2667,"high":2668,"low":2669,"close":2670,"change":2167,"percent_change":551,"volume":2671,"transactions":9,"vwap":2670},"2025-07-16",85.8,93.4,85.35,87.2,5681660,{"date":2673,"open":2674,"high":2675,"low":2676,"close":2677,"change":1028,"percent_change":2678,"volume":2679,"transactions":9,"vwap":2677},"2025-07-15",84.45,86.6,84.25,86.3,-0.92,3031700,{"date":2681,"open":2682,"high":2683,"low":2684,"close":2685,"change":2183,"percent_change":2686,"volume":2687,"transactions":9,"vwap":2685},"2025-07-14",86.45,87.35,85.7,87.099998,2.29,2598960,{"date":2689,"open":2690,"high":2691,"low":2647,"close":2692,"change":1271,"percent_change":2693,"volume":2694,"transactions":9,"vwap":2692},"2025-07-11",87.15,87.6,85.15,0.77,3539720,{"date":2696,"open":2697,"high":2662,"low":2698,"close":2699,"change":1387,"percent_change":2700,"volume":2701,"transactions":9,"vwap":2699},"2025-07-10",85,84.15,84.5,-1.4,2349260,{"date":2703,"open":2704,"high":2705,"low":2669,"close":2684,"change":2113,"percent_change":2706,"volume":2707,"transactions":9,"vwap":2684},"2025-07-09",86.9,88.25,-4.99,4020460,{"date":2709,"open":2710,"high":2711,"low":2712,"close":2713,"change":2714,"percent_change":2715,"volume":2716,"transactions":9,"vwap":2713},"2025-07-08",90.95,91.45,89.2,90.2,-3.15,-3.37,2897380,{"date":2718,"open":2719,"high":2720,"low":2721,"close":2722,"change":1196,"percent_change":1189,"volume":2723,"transactions":9,"vwap":2722},"2025-07-07",93.7,96.3,92.95,93.35,4923540,{"date":2725,"open":2726,"high":2727,"low":2728,"close":2729,"change":2730,"percent_change":2731,"volume":2732,"transactions":9,"vwap":2729},"2025-07-03",90.75,92.7,90.099998,92.25,-1,-1.07,3117260,{"date":2734,"open":2735,"high":2736,"low":2737,"close":2738,"change":271,"percent_change":2479,"volume":2739,"transactions":9,"vwap":2738},"2025-07-02",93.65,94.35,91.95,93.25,2796560,{"date":2741,"open":2742,"high":2743,"low":2729,"close":2744,"change":312,"percent_change":479,"volume":2745,"transactions":9,"vwap":2744},"2025-07-01",94.7,94.8,93.6,3129820,{"date":2747,"open":2748,"high":2749,"low":2750,"close":2751,"change":1028,"percent_change":428,"volume":2752,"transactions":9,"vwap":2751},"2025-06-30",92.75,94.9,92.5,93.75,2224420,{"date":2754,"open":2755,"high":2756,"low":2757,"close":2758,"change":230,"percent_change":360,"volume":2759,"transactions":9,"vwap":2758},"2025-06-27",93.45,97.35,93.2,94.55,2952920,{"date":2761,"open":2762,"high":2763,"low":2735,"close":2736,"change":2438,"percent_change":1991,"volume":2764,"transactions":9,"vwap":2736},"2025-06-26",95.099998,95.2,1838620,{"date":2766,"open":2767,"high":2768,"low":2763,"close":2769,"change":2006,"percent_change":2655,"volume":2770,"transactions":9,"vwap":2769},"2025-06-25",95.55,97.7,95.4,1764160,{"date":2772,"open":2773,"high":2774,"low":2775,"close":2776,"change":2777,"percent_change":2778,"volume":2779,"transactions":9,"vwap":2776},"2025-06-24",99.75,100,97.2,97.3,-10.7,-9.91,3685960,{"date":2781,"open":2782,"high":2783,"low":2784,"close":2785,"change":2495,"percent_change":2786,"volume":2787,"transactions":9,"vwap":2785},"2025-06-23",109.85,116.8,107.8,108,-2.26,8112940,{"date":2789,"open":2790,"high":2791,"low":2792,"close":2793,"change":1961,"percent_change":2794,"volume":2795,"transactions":9,"vwap":2793},"2025-06-20",107,112.7,106.2,110.5,1.94,4730720,{"date":2797,"open":2798,"high":2799,"low":2800,"close":2801,"change":2802,"percent_change":2803,"volume":2804,"transactions":9,"vwap":2801},"2025-06-18",112.9,114.65,105.45,108.4,-4.25,-3.77,5885900,{"date":2806,"open":2807,"high":2808,"low":2809,"close":2810,"change":2811,"percent_change":2812,"volume":2813,"transactions":9,"vwap":2810},"2025-06-17",106.7,115.85,105.75,112.65,8.7,8.37,6346920,{"date":2815,"open":2816,"high":2817,"low":2818,"close":2819,"change":2820,"percent_change":2821,"volume":2822,"transactions":9,"vwap":2819},"2025-06-16",109.2,109.35,102.55,103.95,-12.15,-10.47,4540360,{"date":2824,"open":2825,"high":2826,"low":2827,"close":2828,"change":2829,"percent_change":2830,"volume":2831,"transactions":9,"vwap":2828},"2025-06-13",111.6,118.7,107.2,116.099998,12.35,11.9,9469980,{"date":2833,"open":2834,"high":2835,"low":2836,"close":2837,"change":2838,"percent_change":2839,"volume":2840,"transactions":9,"vwap":2837},"2025-06-12",104,105,101.35,103.75,1.75,1.72,2940700,{"date":2842,"open":2843,"high":2844,"low":2845,"close":2846,"change":1263,"percent_change":551,"volume":2847,"transactions":9,"vwap":2846},"2025-06-11",98.15,104.35,96.5,102,4924900,{"date":2849,"open":2850,"high":2851,"low":2852,"close":2853,"change":2854,"percent_change":825,"volume":2855,"transactions":9,"vwap":2853},"2025-06-10",101.099998,102.25,99.85,100.95,-0.6,2219660,{"date":2857,"open":2851,"high":2858,"low":2859,"close":2860,"change":2861,"percent_change":211,"volume":2862,"transactions":9,"vwap":2860},"2025-06-09",102.9,100.099998,101.55,-1.7,1806340,{"date":2864,"open":2865,"high":2866,"low":2867,"close":2868,"change":2869,"percent_change":2319,"volume":2870,"transactions":9,"vwap":2868},"2025-06-06",105.5,106,102.6,103.25,-6.7,2871560,{"date":2872,"open":2873,"high":2874,"low":2875,"close":2876,"change":2877,"percent_change":2878,"volume":2879,"transactions":9,"vwap":2876},"2025-06-05",105.050003,111.5,102.35,109.95,3.25,3.05,4842800,{"date":2881,"open":2882,"high":2883,"low":2792,"close":2807,"change":2122,"percent_change":2884,"volume":2885,"transactions":9,"vwap":2807},"2025-06-04",106.85,108.3,-0.61,2525120,{"date":2887,"open":2876,"high":2888,"low":2807,"close":2889,"change":2890,"percent_change":2891,"volume":2892,"transactions":9,"vwap":2889},"2025-06-03",110.85,107.35,-3.3,-2.98,2286300,{"date":2894,"open":2895,"high":2896,"low":2897,"close":2898,"change":1992,"percent_change":2899,"volume":2900,"transactions":9,"vwap":2898},"2025-06-02",114.4,115.7,110.6,110.65,-2.04,2561860,{"date":2902,"open":2903,"high":2904,"low":2888,"close":2905,"change":2560,"percent_change":231,"volume":2906,"transactions":9,"vwap":2905},"2025-05-30",113.85,119.45,112.95,4620060,{"date":2908,"open":2909,"high":2910,"low":2909,"close":2911,"change":312,"percent_change":1867,"volume":2912,"transactions":9,"vwap":2911},"2025-05-29",107.3,114.2,111.65,3322320,{"date":2914,"open":2817,"high":2791,"low":2915,"close":2916,"change":2917,"percent_change":2918,"volume":2919,"transactions":9,"vwap":2916},"2025-05-28",109.3,111.8,2.05,1.87,1752120,{"date":2921,"open":2922,"high":2923,"low":2924,"close":2925,"change":2926,"percent_change":2927,"volume":2928,"transactions":9,"vwap":2925},"2025-05-27",117.050003,119.25,109.45,109.75,-19.5,-15.09,2894780,{"date":2930,"open":2931,"high":2932,"low":2933,"close":2934,"change":2830,"percent_change":2935,"volume":2936,"transactions":9,"vwap":2934},"2025-05-23",129.85001,131,123.25,129.25,10.14,4841500,{"date":2938,"open":2939,"high":2940,"low":2941,"close":2942,"change":2080,"percent_change":2943,"volume":2944,"transactions":9,"vwap":2942},"2025-05-22",119.9,121.5,114.55,117.35,-1.35,3746280,{"date":2946,"open":2825,"high":2947,"low":2801,"close":2948,"change":2949,"percent_change":1405,"volume":2950,"transactions":9,"vwap":2948},"2025-05-21",121.35,118.95,11.25,5701960,{"date":2952,"open":2816,"high":2953,"low":2954,"close":2955,"change":2274,"percent_change":2956,"volume":2957,"transactions":9,"vwap":2955},"2025-05-20",112.2,107.5,107.7,-1.33,3339180,{"date":2959,"open":2960,"high":2961,"low":2962,"close":2963,"change":937,"percent_change":2964,"volume":2965,"transactions":9,"vwap":2963},"2025-05-19",114.5,115,108.15,109.15,1.49,2661840,{"date":2967,"open":2968,"high":2969,"low":2970,"close":2971,"change":2854,"percent_change":2153,"volume":2972,"transactions":9,"vwap":2971},"2025-05-16",106.5,108.85,105.55,107.55,2131060,{"date":2974,"open":2975,"high":2976,"low":2977,"close":2962,"change":2978,"percent_change":1992,"volume":2979,"transactions":9,"vwap":2962},"2025-05-15",112.45,114,107.9,-2.55,2085500,{"date":2981,"open":2982,"high":2825,"low":2982,"close":2983,"change":2984,"percent_change":2985,"volume":2986,"transactions":9,"vwap":2983},"2025-05-14",107.25,110.7,3.2,2.98,2615340,{"date":2988,"open":2989,"high":2955,"low":2990,"close":2954,"change":2438,"percent_change":1114,"volume":2991,"transactions":9,"vwap":2954},"2025-05-13",106.050003,102.7,2595280,{"date":2993,"open":2994,"high":2995,"low":2996,"close":2997,"change":2998,"percent_change":2999,"volume":3000,"transactions":9,"vwap":2997},"2025-05-12",119.050003,119.75,108.35,108.55,-26.4,-19.56,2962820,{"date":3002,"open":3003,"high":3004,"low":3005,"close":3006,"change":3007,"percent_change":704,"volume":3008,"transactions":9,"vwap":3006},"2025-05-09",135.45,137.050003,132.55,134.95,-1.75,2004880,{"date":3010,"open":3011,"high":3012,"low":3013,"close":3014,"change":3015,"percent_change":3016,"volume":3017,"transactions":9,"vwap":3014},"2025-05-08",140.89999,142.8,134.5,136.7,-8.05,-5.56,2781420,{"date":3019,"open":3020,"high":3021,"low":3022,"close":3023,"change":3024,"percent_change":3025,"volume":3026,"transactions":9,"vwap":3023},"2025-05-07",147.89999,152.3,143.39999,144.75,-5.95,-3.95,2431580,{"date":3028,"open":3029,"high":3030,"low":3031,"close":3032,"change":3033,"percent_change":3034,"volume":3035,"transactions":9,"vwap":3032},"2025-05-06",148.14999,151.5,144.35001,150.7,8.3,5.83,2379740,{"date":3037,"open":3038,"high":3039,"low":3040,"close":3038,"change":3041,"percent_change":20,"volume":3042,"transactions":9,"vwap":3038},"2025-05-05",142.39999,144.14999,138.60001,3.85,1720480,{"date":3044,"open":3045,"high":3046,"low":3047,"close":3048,"change":3049,"percent_change":3050,"volume":3051,"transactions":9,"vwap":3048},"2025-05-02",143.25,144.85001,138.050003,138.55,-9.15,-6.19,2218860,{"date":3053,"open":3054,"high":3055,"low":3056,"close":3057,"change":3058,"percent_change":3059,"volume":3060,"transactions":9,"vwap":3057},"2025-05-01",145.050003,151.25,144.3,147.7,-3.6,-2.38,2078520,{"date":3062,"open":3063,"high":176,"low":3064,"close":3065,"change":3066,"percent_change":3067,"volume":3068,"transactions":9,"vwap":3065},"2025-04-30",153.75,149.35001,151.3,5.55,3.81,3314980,{"date":3070,"open":3071,"high":3072,"low":3073,"close":3074,"change":2411,"percent_change":99,"volume":3075,"transactions":9,"vwap":3074},"2025-04-29",150.45,151.89999,145.14999,145.75,1916700,{"date":180,"open":3077,"high":3078,"low":3079,"close":3080,"change":3081,"percent_change":3082,"volume":3083,"transactions":9,"vwap":3080},144.8,156.55,144,148.39999,3.6,2.49,2397800]