[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-VXX":3,"homepage-market-summary":26,"stock-historical-VXX":170},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"VXX","2026-10-08",{"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},"iPath Series B S&P 500 VIX Short-Term Futures ETN","Cboe BZX",null,"ETF",true,{"close":13,"open":14,"high":15,"low":16,"prev_close":17,"change":18,"percent_change":19,"volume":20,"transactions":9,"vwap":9,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},17.24,17,17.485,16.955,16.9,0.34,2.01,10029683.758781,40.825,16.735,9932615.795990797,2.1,2188,{"status":27,"indices":28,"watchlist":72,"sectors":94,"benchmarks":149},"success",[29,37,44,51,58,65],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":35,"sparkline":36,"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":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":35,"sparkline":43,"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":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":11,"sparkline":50,"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":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":35,"sparkline":57,"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":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":35,"sparkline":64,"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":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":11,"sparkline":71,"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",[73,80,87],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":35,"sparkline":79,"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":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":11,"sparkline":86,"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":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":35,"sparkline":93,"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",[95,100,105,110,115,120,125,129,134,139,144],{"name":96,"etf":97,"change":98,"price":99,"is_up":35},"Technology","XLK",-1.79,197.78,{"name":101,"etf":102,"change":103,"price":104,"is_up":11},"Financials","XLF",0.89,54.23,{"name":106,"etf":107,"change":108,"price":109,"is_up":35},"Healthcare","XLV",-0.39,168.16,{"name":111,"etf":112,"change":113,"price":114,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":116,"etf":117,"change":118,"price":119,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":121,"etf":122,"change":123,"price":124,"is_up":11},"Energy","XLE",2.97,65.24,{"name":126,"etf":127,"change":69,"price":128,"is_up":11},"Industrials","XLI",168.4,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Materials","XLB",0.59,49.27,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":140,"etf":141,"change":142,"price":143,"is_up":35},"Utilities","XLU",-0.19,41.07,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Comm Services","XLC",0.73,112.07,[150,155,160,165],{"ticker":151,"name":152,"price":153,"change":154,"is_up":35},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":156,"name":157,"price":158,"change":159,"is_up":35},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":161,"name":162,"price":163,"change":164,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":166,"name":167,"price":168,"change":169,"is_up":35},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":171,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":180},365,1,1000,{"period_high":175,"period_low":22,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":13,"start_date":179,"end_date":5},68.47,8530462,3113618564.79369,-72.93,"2025-04-28",[181,184,194,204,215,225,235,246,257,265,274,285,294,305,313,323,334,343,352,361,371,381,391,401,409,418,428,438,447,457,467,476,485,495,504,514,523,533,544,555,563,573,583,593,604,614,625,634,645,655,665,676,686,697,707,717,727,736,745,756,766,777,786,797,804,812,821,829,836,843,850,858,865,873,880,887,896,903,911,918,926,934,943,951,960,969,976,985,993,1000,1009,1018,1026,1033,1042,1051,1059,1067,1076,1085,1092,1100,1108,1116,1124,1131,1137,1145,1154,1161,1168,1174,1181,1189,1198,1206,1215,1222,1231,1240,1248,1255,1262,1269,1277,1286,1294,1303,1312,1321,1329,1337,1346,1355,1363,1372,1381,1389,1396,1404,1412,1418,1426,1434,1443,1450,1458,1466,1473,1480,1488,1496,1504,1513,1521,1530,1538,1546,1553,1561,1567,1574,1581,1587,1595,1604,1611,1619,1626,1635,1642,1647,1655,1663,1669,1675,1683,1690,1697,1705,1712,1719,1727,1733,1739,1746,1752,1757,1766,1771,1780,1786,1793,1801,1808,1812,1818,1824,1831,1836,1844,1852,1859,1866,1873,1879,1883,1890,1896,1902,1909,1915,1922,1929,1936,1943,1950,1957,1965,1973,1982,1989,1997,2004,2013,2022,2031,2039,2046,2052,2059,2067,2075,2082,2089,2095,2102,2109,2116,2124,2129,2136,2142,2149,2158,2165,2174,2182,2190,2199,2207,2214,2221,2227,2233,2237,2245,2250,2257,2263,2269,2275,2282,2287,2293,2298,2304,2310,2316,2321,2326,2332,2337,2344,2349,2356,2362,2371,2379,2387,2395,2401,2409,2415,2423,2431,2438,2445,2453,2461,2468,2475,2484,2491,2499,2507,2515,2521,2529,2537,2545,2552,2559,2568,2575,2582,2589,2596,2602,2610,2617,2625,2632,2638,2645,2654,2662,2671,2679,2686,2693,2701,2709,2716,2723,2730,2739,2746,2754,2761,2770,2779,2788,2796,2803,2811,2819,2827,2835,2842,2850,2857,2865,2873,2881,2890,2899,2906,2915,2921,2927,2934,2940,2948,2954,2962,2969,2977,2986,2995,3003,3010,3017,3025,3032],{"date":5,"open":14,"high":15,"low":16,"close":13,"change":18,"percent_change":19,"volume":20,"transactions":182,"vwap":183},35712,17.217,{"date":185,"open":186,"high":187,"low":188,"close":17,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-07",17.17,17.23,16.84,0.15,0.9,8551163.747398,31416,17.0124,{"date":195,"open":196,"high":197,"low":22,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-06",16.995,17.14,16.75,-0.45,-2.62,10010513.548388,30878,16.8875,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-10-05",17.31,17.35,17.1,17.2,-0.2,-1.15,7430966.280477,25456,17.2044,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":108,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-10-02",17.48,17.655,17.36,17.4,-2.19,7415586.873487,28743,17.5063,{"date":226,"open":227,"high":228,"low":227,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-10-01",17.65,18.09,17.79,0.18,1.02,8993405.563491,38091,17.8638,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-30",17.3,17.62,17.21,17.61,0.16,0.92,6145169.275197,24611,17.4183,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-29",17.34,17.59,17.265,17.45,-0.01,-0.06,5616176.805173,25908,17.4276,{"date":258,"open":259,"high":260,"low":187,"close":261,"change":241,"percent_change":242,"volume":262,"transactions":263,"vwap":264},"2026-09-28",17.51,17.765,17.46,7978623.874525,31710,17.5009,{"date":266,"open":217,"high":267,"low":268,"close":237,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-25",17.74,17.275,-0.27,-1.54,6860737.204457,30796,17.4545,{"date":275,"open":276,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-24",17.6,17.886,17.385,17.57,0.08,0.46,9103094.986211,36999,17.6085,{"date":286,"open":186,"high":287,"low":288,"close":289,"change":18,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-23",17.605,17.135,17.49,1.98,8422495.458009,33265,17.4181,{"date":295,"open":296,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-22",17.5,17.55,17.12,17.15,-0.54,-3.05,8043754.661003,30699,17.2852,{"date":306,"open":217,"high":229,"low":307,"close":308,"change":309,"percent_change":108,"volume":310,"transactions":311,"vwap":312},"2026-09-21",17.47,17.69,-0.07,9558658.513262,29768,17.66,{"date":314,"open":315,"high":316,"low":317,"close":315,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-18",17.76,17.995,17.735,0.03,0.17,6487690.969163,24191,17.8554,{"date":324,"open":325,"high":326,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-17",17.7,17.855,17.645,17.73,-0.7,-3.8,7263690.175149,29526,17.7508,{"date":335,"open":228,"high":336,"low":337,"close":338,"change":319,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-16",18.88,18.01,18.43,0.93,13372666.362684,52256,18.3129,{"date":344,"open":345,"high":346,"low":347,"close":348,"change":318,"percent_change":241,"volume":349,"transactions":350,"vwap":351},"2026-09-15",18.1,18.52,18.08,18.26,7416843.440262,31989,18.2799,{"date":353,"open":354,"high":355,"low":356,"close":357,"change":241,"percent_change":103,"volume":358,"transactions":359,"vwap":360},"2026-09-14",18.63,18.67,18.11,18.23,12630558.420909,44001,18.3073,{"date":362,"open":363,"high":363,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-11",18.28,17.95,18.07,-0.81,-4.29,8366677.205077,38477,18.1071,{"date":372,"open":373,"high":374,"low":375,"close":336,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-10",18.73,18.96,18.515,0.58,3.17,12313250.798299,55585,18.7463,{"date":382,"open":383,"high":384,"low":385,"close":386,"change":113,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-09",18.21,18.39,18.05,18.3,1.72,8938853.43322,36512,18.2235,{"date":392,"open":393,"high":228,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-08",17.68,17.67,17.99,0.27,1.52,6210589.441532,29745,17.9202,{"date":402,"open":296,"high":267,"low":403,"close":404,"change":49,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-04",17.415,17.72,0.57,5458609.727773,26144,17.5293,{"date":410,"open":411,"high":412,"low":238,"close":238,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-09-03",17.9,18,-0.4,-2.22,9171102.98458,34301,17.8231,{"date":419,"open":338,"high":420,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-09-02",18.48,17.98,18.02,-0.53,-2.86,7431681.011005,29933,18.1705,{"date":429,"open":430,"high":373,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-09-01",18.35,18.12,18.55,0.55,3.06,7791652.738392,35310,18.4067,{"date":439,"open":440,"high":441,"low":412,"close":412,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-31",18.41,18.5,-0.36,-1.96,5501382.17344,23856,18.2464,{"date":448,"open":363,"high":449,"low":450,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-28",18.455,18.225,18.36,0.26,1.44,7980173.936813,41004,18.3309,{"date":458,"open":459,"high":460,"low":461,"close":345,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-27",18.51,18.58,18.065,-0.44,-2.37,7733805.944927,32332,18.2724,{"date":468,"open":469,"high":470,"low":346,"close":471,"change":472,"percent_change":329,"volume":473,"transactions":474,"vwap":475},"2026-08-26",18.69,18.765,18.54,-0.13,4331559.284687,20099,18.6132,{"date":477,"open":478,"high":479,"low":480,"close":355,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":470},"2026-08-25",18.8,19.0325,18.62,-0.29,-1.53,5731780.715237,30999,{"date":486,"open":487,"high":488,"low":489,"close":374,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-24",18.82,19.01,18.785,0.01,0.05,6196182.120605,31746,18.9115,{"date":496,"open":497,"high":498,"low":499,"close":497,"change":500,"percent_change":56,"volume":501,"transactions":502,"vwap":503},"2026-08-21",18.95,19.05,18.87,-0.24,6056663.236207,29180,18.9547,{"date":505,"open":506,"high":507,"low":508,"close":509,"change":510,"percent_change":147,"volume":511,"transactions":512,"vwap":513},"2026-08-20",19.23,19.39,19.0905,19.19,0.14,9287954.79189,46726,19.2769,{"date":515,"open":516,"high":517,"low":518,"close":498,"change":519,"percent_change":301,"volume":520,"transactions":521,"vwap":522},"2026-08-19",19.38,19.43,18.98,-0.6,7460482.491653,37700,19.2264,{"date":524,"open":525,"high":526,"low":527,"close":528,"change":189,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-18",19.71,19.75,19.52,19.65,0.77,8474953.485323,34697,19.615,{"date":534,"open":535,"high":536,"low":537,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-17",19.35,19.7,19.28,19.5,0.145,0.75,8042881.618644,43050,19.5013,{"date":545,"open":546,"high":547,"low":548,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-14",19.445,19.62,19.32,19.355,-0.265,-1.35,5526185.420527,45287,19.4328,{"date":556,"open":557,"high":525,"low":558,"close":547,"change":319,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-13",19.4,19.36,0.87,6271203.674184,42602,19.5799,{"date":564,"open":565,"high":566,"low":567,"close":568,"change":519,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-12",19.87,19.92,19.42,19.45,-2.99,7554443.637387,58852,19.6767,{"date":574,"open":575,"high":576,"low":577,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-11",20.23,20.315,20.05,-0.16,-0.79,5997068.687005,34080,20.1631,{"date":584,"open":585,"high":586,"low":587,"close":588,"change":589,"percent_change":300,"volume":590,"transactions":591,"vwap":592},"2026-08-10",20.24,20.3,20.02,20.21,-0.11,6569009.353731,44439,20.1643,{"date":594,"open":595,"high":596,"low":597,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-07",20.26,20.415,20.18,20.32,0.09,0.44,6660566.226293,52095,20.2988,{"date":605,"open":606,"high":607,"low":608,"close":575,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-08-06",20.7,20.74,20.205,-0.28,-1.37,5901731.006921,55907,20.3524,{"date":615,"open":616,"high":617,"low":618,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-08-05",21.34,21.44,20.38,20.51,-0.76,-3.57,11253494.259374,90284,20.7894,{"date":626,"open":627,"high":628,"low":629,"close":628,"change":630,"percent_change":190,"volume":631,"transactions":632,"vwap":633},"2026-08-04",20.77,21.27,20.7697,0.19,7316852.094217,56114,20.9798,{"date":635,"open":636,"high":637,"low":638,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-08-03",21.07,21.18,20.895,21.08,-0.17,-0.8,6825129.844614,63582,21.04,{"date":646,"open":647,"high":648,"low":637,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-31",21.64,22.51,21.25,-0.57,-2.61,8503348.328177,84904,21.7076,{"date":656,"open":657,"high":658,"low":659,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-30",22.475,22.77,21.82,-1.6,-6.83,9302907.654165,78052,22.2745,{"date":666,"open":667,"high":668,"low":669,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-29",22.35,23.51,21.795,23.42,1.39,6.31,18832546.435569,160824,22.6316,{"date":677,"open":678,"high":679,"low":680,"close":681,"change":682,"percent_change":366,"volume":683,"transactions":684,"vwap":685},"2026-07-28",22.195,22.56,21.825,22.03,-0.18,6852402.539661,57432,22.0878,{"date":687,"open":688,"high":689,"low":690,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-27",21.79,22.6502,21.74,22.21,-0.15,-0.67,10710241.367878,86780,22.2855,{"date":698,"open":699,"high":700,"low":701,"close":702,"change":578,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-24",22.52,22.61,21.815,22.36,-0.71,9033171.170651,80257,22.2436,{"date":708,"open":709,"high":710,"low":711,"close":699,"change":712,"percent_change":713,"volume":714,"transactions":715,"vwap":716},"2026-07-23",22.74,23.185,22.44,0.97,4.5,9946730.164502,99174,22.7643,{"date":718,"open":719,"high":720,"low":721,"close":722,"change":230,"percent_change":723,"volume":724,"transactions":725,"vwap":726},"2026-07-22",21.6,21.805,21.42,21.55,0.84,5676190.163254,48345,21.5861,{"date":728,"open":647,"high":729,"low":628,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":734,"vwap":735},"2026-07-21",21.93,21.37,-0.75,-3.39,5551249.731871,44993,21.4872,{"date":737,"open":738,"high":739,"low":740,"close":741,"change":442,"percent_change":660,"volume":742,"transactions":743,"vwap":744},"2026-07-20",21.7,22.255,21.45,22.12,6942721.066673,68466,21.8777,{"date":746,"open":747,"high":748,"low":749,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":754,"vwap":755},"2026-07-17",22.76,22.84,22.06,22.48,1.03,4.8,10089414.256154,104154,22.4125,{"date":757,"open":758,"high":759,"low":760,"close":740,"change":761,"percent_change":762,"volume":763,"transactions":764,"vwap":765},"2026-07-16",21.16,21.675,20.9413,0.6,2.88,7337322.032101,51358,21.2979,{"date":767,"open":768,"high":769,"low":770,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":775,"vwap":776},"2026-07-15",21.21,21.48,20.83,20.85,-0.66,-3.07,5730835.282455,46436,21.144,{"date":778,"open":617,"high":779,"low":780,"close":781,"change":269,"percent_change":782,"volume":783,"transactions":784,"vwap":785},"2026-07-14",21.61,21.23,21.51,-1.24,4459760.012185,41002,21.4534,{"date":787,"open":788,"high":789,"low":790,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":795,"vwap":796},"2026-07-13",21.36,21.96,21.13,21.78,0.65,3.08,8190023.326811,66160,21.6117,{"date":798,"open":799,"high":800,"low":801,"close":790,"change":199,"percent_change":802,"volume":803,"transactions":9,"vwap":790},"2026-07-10",21.5,22.02,21.065001,-2.09,5787900,{"date":805,"open":806,"high":807,"low":808,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-07-09",21.86,22.1,21.58,-0.43,-1.95,4864800,{"date":813,"open":814,"high":815,"low":816,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-07-08",22.16,22.79,21.73,22.01,0.32,1.48,8076300,{"date":822,"open":823,"high":824,"low":825,"close":826,"change":827,"percent_change":339,"volume":828,"transactions":9,"vwap":826},"2026-07-07",21.49,21.955,21.325,21.69,0.2,7265900,{"date":830,"open":831,"high":831,"low":832,"close":823,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":823},"2026-07-06",21.72,21.41,-0.55,-2.5,6210000,{"date":837,"open":838,"high":839,"low":840,"close":841,"change":609,"percent_change":56,"volume":842,"transactions":9,"vwap":841},"2026-07-02",22.059999,22.585,21.735,22.040001,8996100,{"date":844,"open":667,"high":845,"low":817,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-07-01",22.55,22.32,0.23,1.04,7270700,{"date":851,"open":852,"high":853,"low":789,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-06-30",22.6,22.7,22.09,-0.46,-2.04,4630700,{"date":859,"open":860,"high":861,"low":862,"close":845,"change":863,"percent_change":367,"volume":864,"transactions":9,"vwap":845},"2026-06-29",22.86,23.48,22.515,-1.01,16043900,{"date":866,"open":867,"high":868,"low":869,"close":870,"change":113,"percent_change":871,"volume":872,"transactions":9,"vwap":870},"2026-06-26",24.1,24.33,23.215,23.56,1.33,7342400,{"date":874,"open":748,"high":875,"low":876,"close":877,"change":462,"percent_change":878,"volume":879,"transactions":9,"vwap":877},"2026-06-25",23.73,22.83,23.25,-1.86,9513800,{"date":881,"open":882,"high":883,"low":884,"close":885,"change":682,"percent_change":731,"volume":886,"transactions":9,"vwap":885},"2026-06-24",23.685,24.15,23.15,23.69,7918400,{"date":888,"open":889,"high":890,"low":891,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-06-23",23.82,24.105,23.365,23.87,1.35,5.99,10785000,{"date":897,"open":898,"high":899,"low":900,"close":699,"change":609,"percent_change":901,"volume":902,"transactions":9,"vwap":699},"2026-06-22",22.26,22.75,21.92,-1.23,16162400,{"date":904,"open":905,"high":906,"low":907,"close":908,"change":92,"percent_change":909,"volume":910,"transactions":9,"vwap":908},"2026-06-18",22.725,23.12,22.635,22.8,-3.14,8352200,{"date":912,"open":913,"high":914,"low":846,"close":915,"change":712,"percent_change":916,"volume":917,"transactions":9,"vwap":915},"2026-06-17",22.39,23.835,23.54,4.3,13159400,{"date":919,"open":920,"high":921,"low":922,"close":923,"change":490,"percent_change":924,"volume":925,"transactions":9,"vwap":923},"2026-06-16",22.53,22.72,22.355,22.57,0.04,7550500,{"date":927,"open":928,"high":929,"low":930,"close":679,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":679},"2026-06-15",23.059999,23.13,22.485,-1.64,-6.78,12916000,{"date":935,"open":936,"high":937,"low":938,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-06-12",24.96,25.32,24.17,24.2,-1.12,-4.42,8767000,{"date":944,"open":945,"high":946,"low":947,"close":937,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":937},"2026-06-11",26.455,27.13,25.16,-1.28,-4.81,14304600,{"date":952,"open":953,"high":954,"low":955,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-06-10",25.73,26.9,25.505,26.6,1.43,5.68,11408800,{"date":961,"open":962,"high":963,"low":964,"close":965,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-06-09",24.49,26.78,24.19,25.17,0.41,1.66,16594100,{"date":970,"open":971,"high":972,"low":973,"close":974,"change":199,"percent_change":98,"volume":975,"transactions":9,"vwap":974},"2026-06-08",24.62,25.01,24.335,24.76,7691600,{"date":977,"open":978,"high":979,"low":980,"close":981,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":981},"2026-06-05",23.78,25.675,23.71,25.21,1.71,7.28,19384300,{"date":986,"open":987,"high":988,"low":989,"close":990,"change":366,"percent_change":991,"volume":992,"transactions":9,"vwap":990},"2026-06-04",24.5,24.52,23.43,23.5,-3.33,9405000,{"date":994,"open":987,"high":995,"low":996,"close":997,"change":253,"percent_change":998,"volume":999,"transactions":9,"vwap":997},"2026-06-03",24.68,24.25,24.31,-0.25,8751400,{"date":1001,"open":1002,"high":1003,"low":1004,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-06-02",24.43,24.695,24.27,24.37,-0.41,-1.65,8933200,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-06-01",24.41,24.8,24.075001,24.78,0.64,2.65,11524000,{"date":1019,"open":1020,"high":1021,"low":1022,"close":1023,"change":154,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1023},"2026-05-29",24.23,24.44,23.85,24.14,-1.71,7298600,{"date":1027,"open":1028,"high":1029,"low":1021,"close":1030,"change":855,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1030},"2026-05-28",25.11,25.19,24.56,-1.84,6764300,{"date":1034,"open":1035,"high":1036,"low":1037,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-05-27",25.41,25.69,24.99,25.02,-0.62,-2.42,5822500,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1047,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-05-26",25.755,25.76,25.36,25.64,-0.78,-2.95,9868600,{"date":1052,"open":1053,"high":956,"low":1054,"close":1055,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1055},"2026-05-22",26.3,26.07,26.42,0.21,0.8,7981600,{"date":1060,"open":1061,"high":1062,"low":1063,"close":1064,"change":579,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1064},"2026-05-21",27.25,27.33,26.055,26.21,-2.93,10815900,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1072,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1072},"2026-05-20",27.36,27.55,26.95,27,-0.58,-2.1,8836100,{"date":1077,"open":1078,"high":1079,"low":1080,"close":1081,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1081},"2026-05-19",27.5,27.74,27.21,27.58,0.38,1.4,8610800,{"date":1086,"open":1087,"high":1088,"low":1089,"close":1089,"change":693,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1089},"2026-05-18",27.47,27.871,27.2,-2.4,12364600,{"date":1093,"open":1094,"high":1095,"low":1096,"close":1097,"change":1098,"percent_change":1057,"volume":1099,"transactions":9,"vwap":1097},"2026-05-15",28.58,28.59,27.64,27.87,0.22,12612800,{"date":1101,"open":1102,"high":1103,"low":1087,"close":1104,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1104},"2026-05-14",28.16,28.47,27.65,-0.72,-2.54,8580700,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1113,"change":132,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1113},"2026-05-13",27.91,28.44,27.725,28.37,2.12,9096800,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1121,"change":1122,"percent_change":1040,"volume":1123,"transactions":9,"vwap":1121},"2026-05-12",28.66,28.88,27.631,27.78,-0.69,10633200,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1103,"change":966,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1103},"2026-05-11",28.049999,28.54,27.83,1.46,8584800,{"date":1132,"open":1079,"high":1133,"low":1134,"close":1135,"change":241,"percent_change":405,"volume":1136,"transactions":9,"vwap":1135},"2026-05-08",28.15,27.56,28.059999,9358600,{"date":1138,"open":1139,"high":1140,"low":1141,"close":1142,"change":640,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1142},"2026-05-07",27.855,28.3,27.76,27.9,-0.61,6985000,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1150,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1150},"2026-05-06",27.98,28.27,27.811,28.07,-0.64,-2.23,7180900,{"date":1155,"open":1156,"high":1157,"low":1158,"close":1159,"change":924,"percent_change":510,"volume":1160,"transactions":9,"vwap":1159},"2026-05-05",28.13,28.78,28.024,28.71,6213400,{"date":1162,"open":1163,"high":1164,"low":1096,"close":1165,"change":396,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1165},"2026-05-04",28.35,29.24,28.67,0.95,8944200,{"date":1169,"open":1097,"high":1170,"low":1171,"close":1170,"change":1056,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1170},"2026-05-01",28.4,27.77,0.74,4758000,{"date":1175,"open":1165,"high":1176,"low":1177,"close":1178,"change":1179,"percent_change":424,"volume":1180,"transactions":9,"vwap":1178},"2026-04-30",29.075001,28.08,28.19,-0.83,6203000,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1186,"change":137,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1186},"2026-04-29",28.38,29.305,28.28,29.02,2.44,5929300,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1194,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1194},"2026-04-28",29.29,29.44,28.305,28.33,-0.56,-1.94,7146900,{"date":1199,"open":1200,"high":1201,"low":1157,"close":1202,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1202},"2026-04-27",29.48,29.63,28.89,-0.9,-3.02,5219400,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1211,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1211},"2026-04-24",29.45,29.85,29.07,29.79,0.29,0.98,8311300,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1220,"change":63,"percent_change":640,"volume":1221,"transactions":9,"vwap":1220},"2026-04-23",29.72,30.945,29.43,29.5,11414500,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1227,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1227},"2026-04-22",29.19,29.88,29.11,29.55,-0.34,-1.14,5285700,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1236,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1236},"2026-04-21",29.3,30.4,29.245,29.89,0.56,1.91,7331500,{"date":1241,"open":1191,"high":1242,"low":1243,"close":1244,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1244},"2026-04-20",29.87,29.2,29.33,0.35,1.21,7598100,{"date":1249,"open":1094,"high":1250,"low":1113,"close":1251,"change":1252,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1251},"2026-04-17",28.99,28.98,-0.32,-1.09,8326700,{"date":1256,"open":1257,"high":1258,"low":1259,"close":1233,"change":169,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1233},"2026-04-16",29.34,29.98,29.040001,-0.1,7107400,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1244,"change":1267,"percent_change":1082,"volume":1268,"transactions":9,"vwap":1244},"2026-04-15",28.96,29.62,28.92,0.11,5209600,{"date":1270,"open":1271,"high":1272,"low":1273,"close":1274,"change":442,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1274},"2026-04-14",28.82,29.42,28.77,29.22,-1.22,7636100,{"date":1278,"open":1279,"high":1280,"low":1281,"close":1282,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1282},"2026-04-13",31.16,31.3,29.57,29.58,-1.19,-3.87,7447100,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1291,"change":1082,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1291},"2026-04-10",30.22,31.11,30.094999,30.77,1.25,5934600,{"date":1295,"open":1296,"high":1297,"low":1298,"close":1299,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1299},"2026-04-09",31.85,31.965,30.37,30.39,-1.27,-4.01,8156800,{"date":1304,"open":1305,"high":1306,"low":1307,"close":1308,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1308},"2026-04-08",31.49,32.83,31.049999,31.66,-3.36,-9.59,12218300,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1317,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1317},"2026-04-07",34.66,36.33,34.54,35.02,1.14,3.36,16380100,{"date":1322,"open":1323,"high":1323,"low":1324,"close":1325,"change":1326,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1325},"2026-04-06",34.8,33.67,33.88,-0.82,-2.36,6897500,{"date":1330,"open":1331,"high":1332,"low":1333,"close":1334,"change":169,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1334},"2026-04-02",36.84,37.21,34.46,34.7,-0.09,13084500,{"date":1338,"open":1339,"high":1340,"low":1341,"close":1342,"change":1343,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1342},"2026-04-01",35.0099983,35.74,34.211,34.73,-0.97,-2.72,15107900,{"date":1347,"open":1348,"high":1349,"low":1350,"close":1351,"change":1352,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1351},"2026-03-31",37.33,38.105,35.345,35.7,-3.46,-8.84,18398300,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1360,"change":998,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1360},"2026-03-30",37.91,39.929,37.88,39.16,-0.63,15820700,{"date":1364,"open":1365,"high":1366,"low":1367,"close":1368,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1368},"2026-03-27",37.34,39.8,37.175,39.41,2.79,7.62,16448900,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1377,"change":1378,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1377},"2026-03-26",34.98,36.81,34.53,36.62,2.37,6.92,13237100,{"date":1382,"open":1383,"high":1384,"low":1385,"close":1386,"change":620,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1386},"2026-03-25",34.080002,35.17,33.77,34.25,-2.17,11185600,{"date":1390,"open":1391,"high":1392,"low":1393,"close":1339,"change":1394,"percent_change":290,"volume":1395,"transactions":9,"vwap":1339},"2026-03-24",35.32,35.54,33.7,0.68,16083100,{"date":1397,"open":1398,"high":1399,"low":1400,"close":1401,"change":931,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1401},"2026-03-23",33.58,35.14,32.73,34.33,-4.56,17507600,{"date":1405,"open":1406,"high":1407,"low":1385,"close":1408,"change":1409,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1408},"2026-03-20",33.92,36.581,35.97,2.2,6.51,19075300,{"date":1413,"open":1315,"high":1414,"low":1415,"close":1385,"change":1416,"percent_change":200,"volume":1417,"transactions":9,"vwap":1385},"2026-03-19",36.705,32.97,-0.91,20071200,{"date":1419,"open":1420,"high":1323,"low":1421,"close":1422,"change":1423,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1422},"2026-03-18",32.99,32.79,34.68,2.69,8.41,15420700,{"date":1427,"open":1428,"high":1429,"low":1430,"close":1431,"change":34,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1431},"2026-03-17",31.89,32.28,31.395,31.99,-1.45,10365100,{"date":1435,"open":1436,"high":1437,"low":1438,"close":1439,"change":1440,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1439},"2026-03-16",33.8,33.84,32.36,32.46,-2.64,-7.52,13499400,{"date":1444,"open":1445,"high":1384,"low":1446,"close":1447,"change":792,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1447},"2026-03-13",33.6,33.0099983,35.099998,1.89,14501000,{"date":1451,"open":1452,"high":1453,"low":1454,"close":1455,"change":70,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1455},"2026-03-12",33.81,34.6,33.3,34.45,6.79,16725700,{"date":1459,"open":1460,"high":1461,"low":1462,"close":1463,"change":1432,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1463},"2026-03-11",33.26,33.805,32.19,32.26,-4.3,10828300,{"date":1467,"open":1468,"high":1325,"low":1469,"close":1470,"change":957,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1470},"2026-03-10",32.31,30.75,33.71,4.43,15221200,{"date":1474,"open":1475,"high":1476,"low":1477,"close":1429,"change":732,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1429},"2026-03-09",36.099998,37.43,31.67,-9.5,27264600,{"date":1481,"open":1482,"high":1483,"low":1484,"close":1485,"change":916,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1485},"2026-03-06",33.82,35.76,32.89,35.67,13.71,24467800,{"date":1489,"open":1490,"high":1400,"low":1491,"close":1492,"change":1493,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1492},"2026-03-05",30.35,29.86,31.37,1.9,6.45,17878400,{"date":1497,"open":1498,"high":1499,"low":1500,"close":1501,"change":863,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1501},"2026-03-04",30.29,30.51,28.988,29.47,-3.31,10336000,{"date":1505,"open":1506,"high":1507,"low":1508,"close":1509,"change":1510,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1509},"2026-03-03",31.53,33.695,29.76,30.48,1.22,4.17,25075000,{"date":1514,"open":1515,"high":1516,"low":1517,"close":1518,"change":1519,"percent_change":1292,"volume":1520,"transactions":9,"vwap":1518},"2026-03-02",30.59,30.66,28.72,29.26,0.36,12948600,{"date":1522,"open":1523,"high":1524,"low":1525,"close":1526,"change":1527,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1526},"2026-02-27",29.17,29.505,28.345,28.9,1.18,4.26,10343600,{"date":1531,"open":1532,"high":1533,"low":1534,"close":1535,"change":18,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1535},"2026-02-26",27.27,28.84,27.23,27.72,1.24,10284700,{"date":1539,"open":1540,"high":1135,"low":1541,"close":1542,"change":1543,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1542},"2026-02-25",27.94,27.37,27.38,-1.11,-3.9,5718400,{"date":1547,"open":1219,"high":1548,"low":1163,"close":1549,"change":1550,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1549},"2026-02-24",29.745,28.49,-0.95,-3.23,5821200,{"date":1554,"open":1555,"high":1556,"low":1557,"close":1192,"change":1558,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1192},"2026-02-23",28.445,29.646,28.030001,1.07,3.77,10478400,{"date":1562,"open":1563,"high":1564,"low":1565,"close":1113,"change":1143,"percent_change":1074,"volume":1566,"transactions":9,"vwap":1113},"2026-02-20",29.54,29.68,28.02,13984800,{"date":1568,"open":1569,"high":1281,"low":1570,"close":1251,"change":1571,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1251},"2026-02-19",29.049999,28.75,0.72,2.55,9434000,{"date":1575,"open":1163,"high":1576,"low":1577,"close":1578,"change":252,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1578},"2026-02-18",28.675,27.63,28.26,-0.04,9409400,{"date":1582,"open":1200,"high":1288,"low":1583,"close":1148,"change":1584,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1148},"2026-02-17",28.084999,-0.98,-3.35,15670700,{"date":1588,"open":1589,"high":1590,"low":1591,"close":1592,"change":281,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1592},"2026-02-13",28.81,29.75,27.765,29.25,1.6,18748200,{"date":1596,"open":1597,"high":1598,"low":1599,"close":1600,"change":1601,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1600},"2026-02-12",26.86,28.915,26.661,28.79,1.67,6.16,15055800,{"date":1605,"open":1606,"high":1607,"low":1608,"close":1609,"change":63,"percent_change":682,"volume":1610,"transactions":9,"vwap":1609},"2026-02-11",26.52,27.751,26.48,27.12,8203800,{"date":1612,"open":1613,"high":1614,"low":1615,"close":1616,"change":405,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1616},"2026-02-10",26.71,27.19,26.54,27.17,2.14,7656400,{"date":1620,"open":1621,"high":1577,"low":1622,"close":956,"change":1623,"percent_change":1624,"volume":1625,"transactions":9,"vwap":956},"2026-02-09",27.51,26.51,-1.02,-3.69,7463500,{"date":1627,"open":1628,"high":1629,"low":1630,"close":1631,"change":1632,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1631},"2026-02-06",28.48,28.575,27.34,27.62,-1.73,-5.89,9953100,{"date":1636,"open":1570,"high":1637,"low":1150,"close":1638,"change":1639,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1638},"2026-02-05",29.77,29.35,1.7,6.15,17614800,{"date":1643,"open":1644,"high":1533,"low":1645,"close":1104,"change":1082,"percent_change":671,"volume":1646,"transactions":9,"vwap":1104},"2026-02-04",27.09,26.91,15820300,{"date":1648,"open":1649,"high":1650,"low":1651,"close":1532,"change":1652,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1532},"2026-02-03",26.28,28.45,26.19,1.15,4.4,12651700,{"date":1656,"open":1534,"high":1657,"low":1658,"close":1659,"change":1660,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1659},"2026-02-02",27.3,26.01,26.12,-1.38,-5.02,7952700,{"date":1664,"open":1665,"high":1097,"low":1666,"close":1078,"change":396,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1078},"2026-01-30",27.43,26.77,0.99,9084200,{"date":1670,"open":1657,"high":1671,"low":1672,"close":1534,"change":1519,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1534},"2026-01-29",28.771,27.1,1.34,12094100,{"date":1676,"open":1677,"high":1678,"low":1679,"close":1680,"change":309,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1680},"2026-01-28",26.82,27.309,26.545,26.87,-0.26,9218100,{"date":1684,"open":1685,"high":1686,"low":1687,"close":1686,"change":1688,"percent_change":671,"volume":1689,"transactions":9,"vwap":1686},"2026-01-27",26.49,26.94,26.25,0.37,5843800,{"date":1691,"open":1692,"high":1693,"low":1694,"close":1695,"change":924,"percent_change":189,"volume":1696,"transactions":9,"vwap":1695},"2026-01-26",26.45,26.61,26.135,26.57,7703300,{"date":1698,"open":1699,"high":956,"low":1700,"close":1701,"change":1702,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1701},"2026-01-23",26.35,25.84,26.53,0.53,2.04,9285000,{"date":1706,"open":1707,"high":1708,"low":1709,"close":1709,"change":620,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1709},"2026-01-22",26.29,26.69,26,-2.84,8426900,{"date":1713,"open":1102,"high":1714,"low":1715,"close":1716,"change":200,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1716},"2026-01-21",28.57,26.4,26.76,-8.92,22859700,{"date":1720,"open":1721,"high":1225,"low":1722,"close":1723,"change":1724,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1723},"2026-01-20",28.73,27.69,29.38,2.96,11.2,24210500,{"date":1728,"open":1729,"high":1730,"low":1731,"close":1055,"change":49,"percent_change":1082,"volume":1732,"transactions":9,"vwap":1055},"2026-01-16",26.15,26.651,26.059999,9557200,{"date":1734,"open":1735,"high":1685,"low":1736,"close":1737,"change":366,"percent_change":569,"volume":1738,"transactions":9,"vwap":1737},"2026-01-15",26.255,26.025,26.32,10545300,{"date":1740,"open":1741,"high":1742,"low":1743,"close":946,"change":761,"percent_change":1744,"volume":1745,"transactions":9,"vwap":946},"2026-01-14",27.165,27.85,26.88,2.26,28125600,{"date":1747,"open":1748,"high":1749,"low":1036,"close":1701,"change":137,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1701},"2026-01-13",25.715,26.75,2.67,11550900,{"date":1753,"open":1754,"high":1754,"low":1755,"close":1700,"change":599,"percent_change":1245,"volume":1756,"transactions":9,"vwap":1700},"2026-01-12",26.33,25.78,6117600,{"date":1758,"open":1759,"high":1760,"low":1761,"close":1762,"change":1763,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1762},"2026-01-09",26.13,26.43,25.635,25.75,-0.5,-1.9,8010900,{"date":1767,"open":1695,"high":1768,"low":1769,"close":1687,"change":142,"percent_change":1105,"volume":1770,"transactions":9,"vwap":1687},"2026-01-08",26.63,26.02,6358200,{"date":1772,"open":1773,"high":1774,"low":1775,"close":1776,"change":1777,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1776},"2026-01-07",26.17,26.606,26.14,26.44,0.42,1.61,7639800,{"date":1781,"open":1053,"high":1782,"low":1783,"close":1769,"change":442,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1769},"2026-01-06",26.37,25.96,-1.36,6015900,{"date":1787,"open":1788,"high":1789,"low":1790,"close":1789,"change":1791,"percent_change":1558,"volume":1792,"transactions":9,"vwap":1789},"2026-01-05",25.85,26.38,25.77,0.28,5819000,{"date":1794,"open":1795,"high":1701,"low":1796,"close":1797,"change":1798,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1797},"2026-01-02",26.08,25.93,26.1,-0.37,-1.4,6190600,{"date":1802,"open":1803,"high":1804,"low":1805,"close":1806,"change":630,"percent_change":1571,"volume":1807,"transactions":9,"vwap":1806},"2025-12-31",26.27,26.67,26.09,26.47,5690500,{"date":1809,"open":1693,"high":1693,"low":1729,"close":1649,"change":108,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1649},"2025-12-30",-1.46,6284500,{"date":1813,"open":1814,"high":1534,"low":1815,"close":1804,"change":1816,"percent_change":1543,"volume":1817,"transactions":9,"vwap":1804},"2025-12-29",27.215,26.431,-0.3,7684900,{"date":1819,"open":1645,"high":1820,"low":1743,"close":1821,"change":1335,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1821},"2025-12-26",27.32,26.97,-0.33,4957800,{"date":1825,"open":1826,"high":1827,"low":1828,"close":1829,"change":1579,"percent_change":692,"volume":1830,"transactions":9,"vwap":1829},"2025-12-24",26.98,27.14,26.875,27.059999,3381300,{"date":1832,"open":1833,"high":1833,"low":1834,"close":1672,"change":1267,"percent_change":966,"volume":1835,"transactions":9,"vwap":1672},"2025-12-23",27.16,26.89,5799300,{"date":1837,"open":1542,"high":1838,"low":1839,"close":1840,"change":1841,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1840},"2025-12-22",27.46,26.93,26.99,-0.87,-3.12,10513700,{"date":1845,"open":1846,"high":1846,"low":1847,"close":1848,"change":1849,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1848},"2025-12-19",28.7,27.81,27.86,-1.08,-3.73,6556900,{"date":1853,"open":1274,"high":1854,"low":1157,"close":1855,"change":1856,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1855},"2025-12-18",29.67,28.94,-1.05,-3.5,9015800,{"date":1860,"open":1861,"high":1862,"low":1186,"close":1863,"change":281,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1863},"2025-12-17",29.31,30.075001,29.99,1.56,9189300,{"date":1867,"open":1868,"high":1869,"low":1870,"close":1871,"change":169,"percent_change":1260,"volume":1872,"transactions":9,"vwap":1871},"2025-12-16",29.7,30.2,29.255,29.53,10719400,{"date":1874,"open":1592,"high":1875,"low":1876,"close":1877,"change":318,"percent_change":49,"volume":1878,"transactions":9,"vwap":1877},"2025-12-15",30.24,29.155,29.56,8595200,{"date":1880,"open":1638,"high":1881,"low":1226,"close":1871,"change":491,"percent_change":319,"volume":1882,"transactions":9,"vwap":1871},"2025-12-12",30.9,12513400,{"date":1884,"open":1885,"high":1886,"low":1887,"close":1200,"change":300,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1200},"2025-12-11",30.3,30.85,29.46,-1.8,7341100,{"date":1891,"open":1492,"high":1892,"low":1225,"close":1893,"change":1275,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1893},"2025-12-10",31.546,30.02,-3.91,8398100,{"date":1897,"open":1898,"high":1280,"low":1291,"close":1899,"change":241,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1899},"2025-12-09",31.25,31.24,0.51,4237000,{"date":1903,"open":1904,"high":1905,"low":1904,"close":1906,"change":1519,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1906},"2025-12-08",30.64,31.52,31.08,1.17,5622700,{"date":1910,"open":1911,"high":1912,"low":1516,"close":1913,"change":1798,"percent_change":1283,"volume":1914,"transactions":9,"vwap":1913},"2025-12-05",30.95,31.18,30.72,5045100,{"date":1916,"open":1917,"high":1918,"low":1919,"close":1920,"change":1822,"percent_change":1856,"volume":1921,"transactions":9,"vwap":1920},"2025-12-04",31.22,31.625,31.02,31.09,4981800,{"date":1923,"open":1924,"high":1925,"low":1280,"close":1926,"change":609,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1926},"2025-12-03",31.92,32.02,31.42,-0.88,5378800,{"date":1930,"open":1931,"high":1932,"low":1933,"close":1934,"change":442,"percent_change":940,"volume":1935,"transactions":9,"vwap":1934},"2025-12-02",31.75,32.049,31.5,31.7,4374100,{"date":1937,"open":1938,"high":1938,"low":1939,"close":1940,"change":1579,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1940},"2025-12-01",32.87,31.6,32.060001,-0.12,8179300,{"date":1944,"open":1945,"high":1946,"low":1947,"close":1948,"change":693,"percent_change":856,"volume":1949,"transactions":9,"vwap":1948},"2025-11-28",32.66,32.67,32.07,32.099998,4377900,{"date":1951,"open":1454,"high":1952,"low":1953,"close":1954,"change":1416,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1954},"2025-11-26",33.43,32.58,32.77,-2.7,7117600,{"date":1958,"open":1959,"high":1960,"low":1445,"close":1961,"change":1962,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1961},"2025-11-25",34.69,35.995,33.68,-1.1,-3.16,9886000,{"date":1966,"open":1967,"high":1968,"low":1969,"close":1970,"change":1106,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1970},"2025-11-24",36.79,36.87,34.575,34.78,-6.81,10013400,{"date":1974,"open":1975,"high":1976,"low":1977,"close":1978,"change":1979,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1978},"2025-11-21",38.36,40.52,36.901,37.32,-2.16,-5.47,23538700,{"date":1983,"open":1401,"high":1984,"low":1985,"close":1986,"change":1016,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1986},"2025-11-20",39.705,34.09,39.48,7.2,32809500,{"date":1990,"open":1991,"high":1992,"low":1993,"close":1994,"change":329,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1994},"2025-11-19",37.555,38.0099983,35.87,36.83,-1.87,11104200,{"date":1998,"open":1999,"high":2000,"low":1315,"close":2001,"change":1527,"percent_change":2002,"volume":2003,"transactions":9,"vwap":2001},"2025-11-18",37.4,38.63,37.53,3.25,17193600,{"date":2005,"open":2006,"high":2007,"low":2008,"close":2009,"change":2010,"percent_change":2011,"volume":2012,"transactions":9,"vwap":2009},"2025-11-17",35.2,36.9,34.29,36.35,1.78,5.15,10113700,{"date":2014,"open":2015,"high":2016,"low":2017,"close":2018,"change":2019,"percent_change":2020,"volume":2021,"transactions":9,"vwap":2018},"2025-11-14",36.21,36.785,33.96,34.57,-0.65,-1.85,13789200,{"date":2023,"open":2024,"high":2025,"low":2026,"close":2027,"change":2028,"percent_change":2029,"volume":2030,"transactions":9,"vwap":2027},"2025-11-13",33.36,35.759,33.029999,35.22,2.31,7.02,12786800,{"date":2032,"open":2033,"high":2034,"low":2033,"close":2035,"change":2036,"percent_change":2037,"volume":2038,"transactions":9,"vwap":2035},"2025-11-12",32.5,33.33,32.91,0.13,0.4,5002900,{"date":2040,"open":2041,"high":2042,"low":1953,"close":2043,"change":309,"percent_change":2044,"volume":2045,"transactions":9,"vwap":2043},"2025-11-11",32.905,32.98,32.78,-0.21,3932800,{"date":2047,"open":2048,"high":1398,"low":1954,"close":2049,"change":443,"percent_change":2050,"volume":2051,"transactions":9,"vwap":2049},"2025-11-10",33.42,32.85,-5.63,7636500,{"date":2053,"open":2054,"high":2055,"low":1334,"close":2056,"change":682,"percent_change":2057,"volume":2058,"transactions":9,"vwap":2056},"2025-11-07",35.99,37.07,34.81,-0.51,12329600,{"date":2060,"open":2061,"high":2062,"low":2063,"close":2064,"change":871,"percent_change":2065,"volume":2066,"transactions":9,"vwap":2064},"2025-11-06",33.87,35.51,33.69,34.99,3.95,10235600,{"date":2068,"open":2069,"high":2070,"low":2071,"close":2072,"change":901,"percent_change":2073,"volume":2074,"transactions":9,"vwap":2072},"2025-11-05",34.89,35.040001,33.19,33.66,-3.53,6234800,{"date":2076,"open":2077,"high":2078,"low":2079,"close":2069,"change":1246,"percent_change":2080,"volume":2081,"transactions":9,"vwap":2069},"2025-11-04",34.85,35.305,34.075001,3.59,8222300,{"date":2083,"open":2084,"high":2085,"low":2086,"close":1961,"change":1252,"percent_change":2087,"volume":2088,"transactions":9,"vwap":1961},"2025-11-03",33.57,34.71,33.435,-0.94,4859200,{"date":2090,"open":2091,"high":1422,"low":2026,"close":2092,"change":319,"percent_change":2093,"volume":2094,"transactions":9,"vwap":2092},"2025-10-31",33.080002,34,0.5,6449900,{"date":2096,"open":2097,"high":2098,"low":2099,"close":2100,"change":452,"percent_change":529,"volume":2101,"transactions":9,"vwap":2100},"2025-10-30",33.12,33.9,32.76,33.83,6679700,{"date":2103,"open":2104,"high":2105,"low":2106,"close":2084,"change":1015,"percent_change":2107,"volume":2108,"transactions":9,"vwap":2084},"2025-10-29",32.68,33.59,32.29,1.94,7326600,{"date":2110,"open":2111,"high":2112,"low":2111,"close":2113,"change":339,"percent_change":2114,"volume":2115,"transactions":9,"vwap":2113},"2025-10-28",31.97,32.995,32.93,2.91,4983500,{"date":2117,"open":2118,"high":2119,"low":2120,"close":2121,"change":1849,"percent_change":2122,"volume":2123,"transactions":9,"vwap":2121},"2025-10-27",32.029999,32.41,31.84,32,-3.26,7534700,{"date":2125,"open":1946,"high":1460,"low":2126,"close":2091,"change":108,"percent_change":2127,"volume":2128,"transactions":9,"vwap":2091},"2025-10-24",32.57,-1.17,5955700,{"date":2130,"open":2131,"high":2132,"low":2048,"close":2133,"change":1048,"percent_change":2134,"volume":2135,"transactions":9,"vwap":2133},"2025-10-23",34.37,34.56,33.47,-2.28,5250600,{"date":2137,"open":2098,"high":2138,"low":2139,"close":1386,"change":1702,"percent_change":2140,"volume":2141,"transactions":9,"vwap":1386},"2025-10-22",36.029999,33.73,1.57,13318500,{"date":2143,"open":2144,"high":2145,"low":2146,"close":2147,"change":269,"percent_change":579,"volume":2148,"transactions":9,"vwap":2147},"2025-10-21",34.3,34.855,33.46,33.72,7986300,{"date":2150,"open":2151,"high":2152,"low":2153,"close":2154,"change":2155,"percent_change":2156,"volume":2157,"transactions":9,"vwap":2154},"2025-10-20",35.81,35.83,33.91,33.99,-2.96,-8.01,11361100,{"date":2159,"open":2160,"high":21,"low":2161,"close":2162,"change":1204,"percent_change":2163,"volume":2164,"transactions":9,"vwap":2162},"2025-10-17",39.22,36.77,36.95,-7.56,19695600,{"date":2166,"open":2167,"high":2168,"low":2169,"close":2170,"change":2171,"percent_change":2172,"volume":2173,"transactions":9,"vwap":2170},"2025-10-16",36.22,40.24,36.075001,39.97,3.39,9.27,26356300,{"date":2175,"open":2176,"high":2177,"low":1339,"close":2178,"change":2179,"percent_change":2180,"volume":2181,"transactions":9,"vwap":2178},"2025-10-15",35.27,37.468,36.58,0.43,1.19,10753800,{"date":2183,"open":2184,"high":2185,"low":1374,"close":2186,"change":2187,"percent_change":2188,"volume":2189,"transactions":9,"vwap":2186},"2025-10-14",36.59,37.815,36.15,1.53,4.42,13616500,{"date":2191,"open":2192,"high":2193,"low":2194,"close":2195,"change":2196,"percent_change":2197,"volume":2198,"transactions":9,"vwap":2195},"2025-10-13",35.36,35.69,34.41,34.62,-2.85,-7.61,11007400,{"date":2200,"open":2201,"high":2202,"low":1446,"close":2203,"change":2204,"percent_change":2205,"volume":2206,"transactions":9,"vwap":2203},"2025-10-10",33.25,37.87,37.47,4.24,12.76,43848400,{"date":2208,"open":2209,"high":2210,"low":2211,"close":2212,"change":252,"percent_change":169,"volume":2213,"transactions":9,"vwap":2212},"2025-10-09",33,33.815,32.95,33.23,6321600,{"date":2215,"open":2216,"high":1452,"low":2217,"close":2218,"change":423,"percent_change":2219,"volume":2220,"transactions":9,"vwap":2218},"2025-10-08",33.61,33.105,33.24,-1.57,4665100,{"date":2222,"open":2209,"high":2223,"low":2224,"close":1385,"change":1571,"percent_change":2225,"volume":2226,"transactions":9,"vwap":1385},"2025-10-07",34.029999,32.86,2.18,6923600,{"date":2228,"open":2229,"high":2230,"low":2112,"close":2231,"change":210,"percent_change":519,"volume":2232,"transactions":9,"vwap":2231},"2025-10-06",33.09,33.52,33.049999,4569100,{"date":2234,"open":2235,"high":1470,"low":2091,"close":2201,"change":142,"percent_change":650,"volume":2236,"transactions":9,"vwap":2201},"2025-10-03",33.2,7328000,{"date":2238,"open":2239,"high":2240,"low":2241,"close":2242,"change":2243,"percent_change":957,"volume":2244,"transactions":9,"vwap":2242},"2025-10-02",32.8,33.486,32.781,33.44,0.47,5370300,{"date":2246,"open":2247,"high":2248,"low":2224,"close":1415,"change":142,"percent_change":650,"volume":2249,"transactions":9,"vwap":1415},"2025-10-01",33.445,33.49,5662800,{"date":2251,"open":2252,"high":2253,"low":2254,"close":2255,"change":589,"percent_change":1822,"volume":2256,"transactions":9,"vwap":2255},"2025-09-30",33.5,33.62,33.02,33.16,5086900,{"date":2258,"open":2259,"high":2230,"low":2104,"close":2260,"change":2179,"percent_change":2261,"volume":2262,"transactions":9,"vwap":2260},"2025-09-29",32.72,33.27,1.31,5358400,{"date":2264,"open":1406,"high":2265,"low":2266,"close":2266,"change":1810,"percent_change":2267,"volume":2268,"transactions":9,"vwap":2266},"2025-09-26",34.44,32.84,-4.26,6549300,{"date":2270,"open":2271,"high":2272,"low":2252,"close":2144,"change":600,"percent_change":2273,"volume":2274,"transactions":9,"vwap":2144},"2025-09-25",34.51,34.868,1.3,8925100,{"date":2276,"open":2154,"high":2277,"low":2278,"close":2279,"change":1228,"percent_change":2280,"volume":2281,"transactions":9,"vwap":2279},"2025-09-24",34.835,33.78,33.86,-0.99,5547100,{"date":2283,"open":1961,"high":2284,"low":1961,"close":2285,"change":2037,"percent_change":1527,"volume":2286,"transactions":9,"vwap":2285},"2025-09-23",34.76,34.2,7647700,{"date":2288,"open":2252,"high":1452,"low":2289,"close":1436,"change":2290,"percent_change":2291,"volume":2292,"transactions":9,"vwap":1436},"2025-09-22",33.211,0.62,1.87,4452400,{"date":2294,"open":2295,"high":2063,"low":2295,"close":2296,"change":490,"percent_change":318,"volume":2297,"transactions":9,"vwap":2296},"2025-09-19",32.88,33.18,4540500,{"date":2299,"open":2104,"high":2300,"low":2301,"close":2302,"change":692,"percent_change":199,"volume":2303,"transactions":9,"vwap":2302},"2025-09-18",33.31,32.635,33.17,5043300,{"date":2305,"open":1386,"high":2306,"low":1421,"close":2307,"change":2308,"percent_change":1857,"volume":2309,"transactions":9,"vwap":2307},"2025-09-17",34.28,33.32,-1.21,10687600,{"date":2311,"open":2312,"high":1453,"low":2313,"close":1376,"change":2290,"percent_change":2314,"volume":2315,"transactions":9,"vwap":1376},"2025-09-16",34.02,33.97,1.83,6227200,{"date":2317,"open":2318,"high":2223,"low":2319,"close":2153,"change":847,"percent_change":1394,"volume":2320,"transactions":9,"vwap":2153},"2025-09-15",33.28,33.246,6386000,{"date":2322,"open":2072,"high":2323,"low":2201,"close":1961,"change":2324,"percent_change":2324,"volume":2325,"transactions":9,"vwap":1961},"2025-09-12",33.755,0,4624400,{"date":2327,"open":2098,"high":2328,"low":2329,"close":1961,"change":620,"percent_change":2330,"volume":2331,"transactions":9,"vwap":1961},"2025-09-11",34.11,33.643,-2.21,6014700,{"date":2333,"open":2334,"high":2335,"low":1383,"close":2265,"change":210,"percent_change":1073,"volume":2336,"transactions":9,"vwap":2265},"2025-09-10",34.22,34.765,5955400,{"date":2338,"open":2339,"high":2340,"low":1453,"close":2341,"change":640,"percent_change":2342,"volume":2343,"transactions":9,"vwap":2341},"2025-09-09",34.96,35.415,34.64,-0.49,5134600,{"date":2345,"open":1447,"high":2346,"low":2347,"close":2056,"change":772,"percent_change":878,"volume":2348,"transactions":9,"vwap":2056},"2025-09-08",35.201,34.724,4253600,{"date":2350,"open":2132,"high":2351,"low":2352,"close":2353,"change":599,"percent_change":2354,"volume":2355,"transactions":9,"vwap":2353},"2025-09-05",36.49,34.5,35.47,0.25,13420100,{"date":2357,"open":2358,"high":1315,"low":2359,"close":2360,"change":1849,"percent_change":2155,"volume":2361,"transactions":9,"vwap":2360},"2025-09-04",36.24,35.33,35.38,8664300,{"date":2363,"open":2364,"high":2365,"low":2366,"close":2367,"change":2368,"percent_change":2369,"volume":2370,"transactions":9,"vwap":2367},"2025-09-03",37.17,37.26,36.44,36.46,-0.93,-2.49,6683300,{"date":2372,"open":2373,"high":2374,"low":2375,"close":2376,"change":85,"percent_change":2377,"volume":2378,"transactions":9,"vwap":2376},"2025-09-02",38.21,38.94,37.35,37.39,3.09,10111400,{"date":2380,"open":2381,"high":2382,"low":2383,"close":2384,"change":2385,"percent_change":2028,"volume":2386,"transactions":9,"vwap":2384},"2025-08-29",35.46,36.605,35.281,36.27,0.82,6043800,{"date":2388,"open":2389,"high":2390,"low":2391,"close":2392,"change":1195,"percent_change":2393,"volume":2394,"transactions":9,"vwap":2392},"2025-08-28",35.52,36.040001,35.37,35.45,-1.56,3863500,{"date":2396,"open":2397,"high":2351,"low":2398,"close":2399,"change":189,"percent_change":1777,"volume":2400,"transactions":9,"vwap":2399},"2025-08-27",36,35.6,36.0099983,5319800,{"date":2402,"open":2403,"high":2404,"low":2405,"close":2406,"change":609,"percent_change":2407,"volume":2408,"transactions":9,"vwap":2406},"2025-08-26",36.37,36.43,35.82,35.86,-0.77,3032300,{"date":2410,"open":2411,"high":1377,"low":2412,"close":2413,"change":241,"percent_change":600,"volume":2414,"transactions":9,"vwap":2413},"2025-08-25",36.375,35.85,36.14,4390700,{"date":2416,"open":2417,"high":2418,"low":1408,"close":2419,"change":2420,"percent_change":2421,"volume":2422,"transactions":9,"vwap":2419},"2025-08-22",39.035,39.09,35.98,-3.29,-8.38,17176300,{"date":2424,"open":2425,"high":2426,"low":2427,"close":2428,"change":761,"percent_change":2429,"volume":2430,"transactions":9,"vwap":2428},"2025-08-21",39.14,39.81,38.83,39.27,1.55,5172200,{"date":2432,"open":2433,"high":2434,"low":2435,"close":2436,"change":692,"percent_change":108,"volume":2437,"transactions":9,"vwap":2436},"2025-08-20",38.89,40.075001,38.495,38.67,8378900,{"date":2439,"open":2440,"high":2441,"low":2442,"close":2443,"change":1571,"percent_change":1448,"volume":2444,"transactions":9,"vwap":2443},"2025-08-19",37.67,39.029999,37.639,38.82,7862300,{"date":2446,"open":2447,"high":2448,"low":2449,"close":2450,"change":2087,"percent_change":2451,"volume":2452,"transactions":9,"vwap":2450},"2025-08-18",38.97,38.99,37.89,38.099998,-2.41,5746300,{"date":2454,"open":2455,"high":2456,"low":2457,"close":2458,"change":2459,"percent_change":442,"volume":2460,"transactions":9,"vwap":2458},"2025-08-15",38.91,39.36,38.775,39.040001,-0.14,6855000,{"date":2462,"open":2463,"high":2464,"low":2465,"close":2466,"change":241,"percent_change":966,"volume":2467,"transactions":9,"vwap":2466},"2025-08-14",39.79,39.85,38.935,39.18,5257800,{"date":2469,"open":2470,"high":2471,"low":2472,"close":2473,"change":609,"percent_change":703,"volume":2474,"transactions":9,"vwap":2473},"2025-08-13",38.73,39.31,38.65,39.02,4947900,{"date":2476,"open":2477,"high":2478,"low":2479,"close":2480,"change":2481,"percent_change":2482,"volume":2483,"transactions":9,"vwap":2480},"2025-08-12",40.22,40.3,39.2,39.3,-1.7,-4.15,9653700,{"date":2485,"open":2486,"high":2487,"low":2488,"close":2489,"change":630,"percent_change":2243,"volume":2490,"transactions":9,"vwap":2489},"2025-08-11",40.67,41.23,40.36,41,4450100,{"date":2492,"open":2493,"high":2494,"low":2495,"close":2496,"change":1799,"percent_change":2497,"volume":2498,"transactions":9,"vwap":2496},"2025-08-08",41.56,41.68,40.75,40.81,-3.32,5894600,{"date":2500,"open":2501,"high":2502,"low":2503,"close":2504,"change":1791,"percent_change":2505,"volume":2506,"transactions":9,"vwap":2504},"2025-08-07",41.36,42.898,41.201,42.21,0.67,4716600,{"date":2508,"open":2509,"high":2510,"low":2511,"close":2512,"change":2513,"percent_change":301,"volume":2514,"transactions":9,"vwap":2512},"2025-08-06",43.15,43.47,41.875,41.93,-1.32,4312800,{"date":2516,"open":2517,"high":2518,"low":2517,"close":2519,"change":69,"percent_change":529,"volume":2520,"transactions":9,"vwap":2519},"2025-08-05",42.64,44.53,43.25,5201200,{"date":2522,"open":2523,"high":2524,"low":2525,"close":2526,"change":569,"percent_change":2527,"volume":2528,"transactions":9,"vwap":2526},"2025-08-04",44.63,44.74,42.85,42.92,-6.51,6242200,{"date":2530,"open":2518,"high":2531,"low":2532,"close":2533,"change":2534,"percent_change":2535,"volume":2536,"transactions":9,"vwap":2533},"2025-08-01",46.97,44.49,45.91,3.45,8.13,17797200,{"date":2538,"open":2539,"high":2540,"low":2541,"close":2542,"change":2543,"percent_change":319,"volume":2544,"transactions":9,"vwap":2542},"2025-07-31",41.39,42.78,41.11,42.46,0.07,7016500,{"date":2546,"open":2547,"high":2548,"low":2549,"close":2550,"change":1212,"percent_change":137,"volume":2551,"transactions":9,"vwap":2550},"2025-07-30",41.935,42.998,41.55,42.39,5531200,{"date":2553,"open":2554,"high":2555,"low":2556,"close":2557,"change":1166,"percent_change":2028,"volume":2558,"transactions":9,"vwap":2557},"2025-07-29",40.69,42.355,40.46,42.099998,5370100,{"date":2560,"open":2561,"high":2562,"low":2563,"close":2564,"change":2565,"percent_change":2566,"volume":2567,"transactions":9,"vwap":2564},"2025-07-28",41.45,41.74,41.14,41.15,-1.18,-2.79,4809800,{"date":2569,"open":2570,"high":2525,"low":2571,"close":2572,"change":2573,"percent_change":1326,"volume":2574,"transactions":9,"vwap":2572},"2025-07-25",42.81,42.22,42.33,-0.35,3470400,{"date":2576,"open":2577,"high":2578,"low":2579,"close":2580,"change":472,"percent_change":1816,"volume":2581,"transactions":9,"vwap":2580},"2025-07-24",42.51,42.815,42.16,42.68,3718400,{"date":2583,"open":2584,"high":2585,"low":2586,"close":2570,"change":1031,"percent_change":2587,"volume":2588,"transactions":9,"vwap":2570},"2025-07-23",43.98,44.35,42.7,-4.12,6670800,{"date":2590,"open":2591,"high":2592,"low":2593,"close":2594,"change":2044,"percent_change":34,"volume":2595,"transactions":9,"vwap":2594},"2025-07-22",44.59,45.768,44.41,44.65,3731300,{"date":2597,"open":2598,"high":2599,"low":2600,"close":2599,"change":692,"percent_change":1822,"volume":2601,"transactions":9,"vwap":2599},"2025-07-21",44.64,44.86,43.89,5082500,{"date":2603,"open":2604,"high":2605,"low":2606,"close":2606,"change":2607,"percent_change":2608,"volume":2609,"transactions":9,"vwap":2606},"2025-07-18",45.24,45.64,45.0099983,-0.84,-1.83,4893800,{"date":2611,"open":2612,"high":2613,"low":2614,"close":2615,"change":253,"percent_change":472,"volume":2616,"transactions":9,"vwap":2615},"2025-07-17",45.65,45.96,45.43,45.85,2799900,{"date":2618,"open":2619,"high":2620,"low":2621,"close":2533,"change":2622,"percent_change":2623,"volume":2624,"transactions":9,"vwap":2533},"2025-07-16",45.48,48.099998,45.215,0.3,0.66,8578700,{"date":2626,"open":2627,"high":2628,"low":2629,"close":2630,"change":1681,"percent_change":650,"volume":2631,"transactions":9,"vwap":2630},"2025-07-15",44.91,45.67,44.835,45.61,4746600,{"date":2633,"open":2628,"high":2634,"low":2635,"close":2636,"change":2505,"percent_change":819,"volume":2637,"transactions":9,"vwap":2636},"2025-07-14",45.95,45.36,45.87,3997400,{"date":2639,"open":2640,"high":2641,"low":2642,"close":2643,"change":2354,"percent_change":1237,"volume":2644,"transactions":9,"vwap":2643},"2025-07-11",45.89,46.02,44.69,45.2,3455300,{"date":2646,"open":2647,"high":2648,"low":2649,"close":2650,"change":2651,"percent_change":2652,"volume":2653,"transactions":9,"vwap":2650},"2025-07-10",45.09,45.39,44.77,44.95,-0.31,-0.68,3183900,{"date":2655,"open":2656,"high":2657,"low":2658,"close":2659,"change":2660,"percent_change":732,"volume":2661,"transactions":9,"vwap":2659},"2025-07-09",45.74,46.195,45.23,45.26,-1.59,4529700,{"date":2663,"open":2664,"high":2665,"low":2666,"close":2667,"change":2668,"percent_change":2669,"volume":2670,"transactions":9,"vwap":2667},"2025-07-08",47.13,47.31,46.55,46.85,-1.29,-2.68,3864300,{"date":2672,"open":2673,"high":2674,"low":2675,"close":2676,"change":405,"percent_change":2677,"volume":2678,"transactions":9,"vwap":2676},"2025-07-07",48.075001,48.97,47.82,48.14,1.2,4525200,{"date":2680,"open":2681,"high":2682,"low":2683,"close":2684,"change":1228,"percent_change":703,"volume":2685,"transactions":9,"vwap":2684},"2025-07-03",47.060001,47.63,46.81,47.57,2672600,{"date":2687,"open":2688,"high":2689,"low":2690,"close":2691,"change":472,"percent_change":269,"volume":2692,"transactions":9,"vwap":2691},"2025-07-02",48.07,48.26,47.44,47.91,3403700,{"date":2694,"open":2695,"high":2696,"low":2697,"close":2698,"change":252,"percent_change":2699,"volume":2700,"transactions":9,"vwap":2698},"2025-07-01",48.34,48.4,47.53,48.040001,-0.02,3418200,{"date":2702,"open":2703,"high":2704,"low":2705,"close":2706,"change":2707,"percent_change":855,"volume":2708,"transactions":9,"vwap":2706},"2025-06-30",47.74,48.45,47.61,48.049999,-0.22,3297100,{"date":2710,"open":2711,"high":2712,"low":2713,"close":2714,"change":2459,"percent_change":481,"volume":2715,"transactions":9,"vwap":2714},"2025-06-27",47.88,49.29,47.84,48.27,3870800,{"date":2717,"open":2718,"high":2718,"low":2719,"close":2720,"change":589,"percent_change":2721,"volume":2722,"transactions":9,"vwap":2720},"2025-06-26",48.5,47.98,48.41,-0.23,2976700,{"date":2724,"open":2725,"high":2726,"low":2727,"close":2728,"change":1361,"percent_change":948,"volume":2729,"transactions":9,"vwap":2728},"2025-06-25",48.6,49.36,48.48,48.52,3228900,{"date":2731,"open":2732,"high":2733,"low":2734,"close":2735,"change":2736,"percent_change":2737,"volume":2738,"transactions":9,"vwap":2735},"2025-06-24",50.029999,50.09,49.09,49.15,-3.64,-6.9,4735800,{"date":2740,"open":2741,"high":2742,"low":2743,"close":2744,"change":693,"percent_change":56,"volume":2745,"transactions":9,"vwap":2744},"2025-06-23",53.31,55.57,52.61,52.79,6670000,{"date":2747,"open":2748,"high":2749,"low":2750,"close":2751,"change":1237,"percent_change":2752,"volume":2753,"transactions":9,"vwap":2751},"2025-06-20",52.39,54.24,52.07,53.46,1.06,5593200,{"date":2755,"open":2749,"high":2756,"low":2757,"close":2758,"change":2513,"percent_change":2759,"volume":2760,"transactions":9,"vwap":2758},"2025-06-18",54.856,51.87,52.9,-2.43,6302800,{"date":2762,"open":2763,"high":2764,"low":2765,"close":2766,"change":2767,"percent_change":2768,"volume":2769,"transactions":9,"vwap":2766},"2025-06-17",52.28,55.22,51.94,54.22,2.93,5.71,7635500,{"date":2771,"open":2772,"high":2773,"low":2774,"close":2775,"change":2776,"percent_change":2777,"volume":2778,"transactions":9,"vwap":2775},"2025-06-16",52.97,52.98,50.84,51.29,-3.86,-7,7065200,{"date":2780,"open":2781,"high":2782,"low":2783,"close":2784,"change":2785,"percent_change":2786,"volume":2787,"transactions":9,"vwap":2784},"2025-06-13",53.585,56.0099983,52.23,55.15,3.99,7.8,12315600,{"date":2789,"open":2790,"high":2791,"low":2792,"close":2793,"change":792,"percent_change":2794,"volume":2795,"transactions":9,"vwap":2793},"2025-06-12",51.21,51.515,50.26,51.16,1.29,4864100,{"date":2797,"open":2798,"high":2775,"low":2799,"close":2800,"change":2179,"percent_change":2801,"volume":2802,"transactions":9,"vwap":2800},"2025-06-11",49.18,48.67,50.51,0.86,5716100,{"date":2804,"open":2805,"high":2806,"low":2807,"close":2808,"change":500,"percent_change":2809,"volume":2810,"transactions":9,"vwap":2808},"2025-06-10",50.28,50.53,49.764,50.080002,-0.48,3588200,{"date":2812,"open":2813,"high":2814,"low":2815,"close":2816,"change":2342,"percent_change":2817,"volume":2818,"transactions":9,"vwap":2816},"2025-06-09",50.5,50.77,49.85,50.32,-0.96,2380700,{"date":2820,"open":2821,"high":2822,"low":2823,"close":2824,"change":2330,"percent_change":2825,"volume":2826,"transactions":9,"vwap":2824},"2025-06-06",51.63,51.75,50.655,50.81,-4.17,3668700,{"date":2828,"open":2829,"high":2830,"low":2831,"close":2832,"change":172,"percent_change":2833,"volume":2834,"transactions":9,"vwap":2832},"2025-06-05",51.425,53.53,50.56,53.02,1.92,5422100,{"date":2836,"open":2837,"high":2838,"low":2839,"close":2840,"change":1335,"percent_change":640,"volume":2841,"transactions":9,"vwap":2840},"2025-06-04",51.9,52.479,51.76,52.02,2289200,{"date":2843,"open":2844,"high":2845,"low":2846,"close":2847,"change":2127,"percent_change":2848,"volume":2849,"transactions":9,"vwap":2847},"2025-06-03",53.029999,53.265,51.93,52.11,-2.2,2445600,{"date":2851,"open":2852,"high":2853,"low":2854,"close":2855,"change":833,"percent_change":1623,"volume":2856,"transactions":9,"vwap":2855},"2025-06-02",54.34,54.81,53.19,53.28,3247100,{"date":2858,"open":2859,"high":2860,"low":2861,"close":2862,"change":1791,"percent_change":2863,"volume":2864,"transactions":9,"vwap":2862},"2025-05-30",54.25,55.96,53.26,53.83,0.52,4629700,{"date":2866,"open":2867,"high":2868,"low":2869,"close":2870,"change":2871,"percent_change":1267,"volume":2872,"transactions":9,"vwap":2870},"2025-05-29",52.15,54.36,52.09,53.55,0.06,2808500,{"date":2874,"open":2875,"high":2876,"low":2877,"close":2878,"change":2879,"percent_change":1652,"volume":2880,"transactions":9,"vwap":2878},"2025-05-28",52.765,53.88,52.76,53.49,0.61,2390800,{"date":2882,"open":2883,"high":2884,"low":2885,"close":2886,"change":2887,"percent_change":2888,"volume":2889,"transactions":9,"vwap":2886},"2025-05-27",55.13,55.8,52.83,52.88,-5.91,-10.05,5036500,{"date":2891,"open":2892,"high":2893,"low":2894,"close":2895,"change":2896,"percent_change":2897,"volume":2898,"transactions":9,"vwap":2895},"2025-05-23",59,59.36,56.91,58.79,3.69,6.7,6660900,{"date":2900,"open":2901,"high":2902,"low":2903,"close":2904,"change":1195,"percent_change":863,"volume":2905,"transactions":9,"vwap":2904},"2025-05-22",56.02,56.39,54.211,55.099998,3475000,{"date":2907,"open":2908,"high":2909,"low":2910,"close":2911,"change":2912,"percent_change":2913,"volume":2914,"transactions":9,"vwap":2911},"2025-05-21",53.14,56.375,52.16,55.66,3.57,6.85,6869700,{"date":2916,"open":2763,"high":2917,"low":2918,"close":2869,"change":2919,"percent_change":1105,"volume":2920,"transactions":9,"vwap":2869},"2025-05-20",53.36,51.88,-0.38,4851100,{"date":2922,"open":2876,"high":2923,"low":2750,"close":2924,"change":1015,"percent_change":2925,"volume":2926,"transactions":9,"vwap":2924},"2025-05-19",54.235,52.47,1.23,4176600,{"date":2928,"open":2929,"high":2930,"low":2931,"close":2932,"change":500,"percent_change":855,"volume":2933,"transactions":9,"vwap":2932},"2025-05-16",51.59,52.31,51.24,51.83,5464000,{"date":2935,"open":2936,"high":2937,"low":2938,"close":2750,"change":1841,"percent_change":931,"volume":2939,"transactions":9,"vwap":2750},"2025-05-15",53.43,53.975,51.99,4480700,{"date":2941,"open":2942,"high":2943,"low":2944,"close":2945,"change":85,"percent_change":2946,"volume":2947,"transactions":9,"vwap":2945},"2025-05-14",51.91,53.17,51.81,52.94,2.16,4444600,{"date":2949,"open":2950,"high":2837,"low":2951,"close":2952,"change":2573,"percent_change":693,"volume":2953,"transactions":9,"vwap":2952},"2025-05-13",51.36,50.285,51.82,4850200,{"date":2955,"open":2956,"high":2957,"low":2869,"close":2958,"change":2959,"percent_change":2960,"volume":2961,"transactions":9,"vwap":2958},"2025-05-12",55.44,55.5,52.17,-7.78,-12.98,7075400,{"date":2963,"open":2964,"high":2965,"low":2966,"close":2967,"change":2342,"percent_change":366,"volume":2968,"transactions":9,"vwap":2967},"2025-05-09",60.17,60.63,59.28,59.95,2719500,{"date":2970,"open":2971,"high":2972,"low":2973,"close":2974,"change":2975,"percent_change":330,"volume":2976,"transactions":9,"vwap":2974},"2025-05-08",61.78,62.241,59.85,60.44,-2.39,3659500,{"date":2978,"open":2979,"high":2980,"low":2981,"close":2982,"change":2983,"percent_change":2984,"volume":2985,"transactions":9,"vwap":2982},"2025-05-07",63.73,64.99,62.46,62.83,-1.72,-2.66,3326900,{"date":2987,"open":2988,"high":2989,"low":2990,"close":2991,"change":2992,"percent_change":2993,"volume":2994,"transactions":9,"vwap":2991},"2025-05-06",64.050003,64.79,62.693,64.55,2.42,3.9,3943900,{"date":2996,"open":2997,"high":2998,"low":2999,"close":3000,"change":85,"percent_change":3001,"volume":3002,"transactions":9,"vwap":3000},"2025-05-05",62,62.64,60.95,62.13,1.84,3092000,{"date":3004,"open":3005,"high":3006,"low":3007,"close":3008,"change":2451,"percent_change":330,"volume":3009,"transactions":9,"vwap":3008},"2025-05-02",62.17,62.75,60.79,61.0099983,3950800,{"date":3011,"open":3006,"high":3012,"low":3013,"close":3014,"change":1275,"percent_change":3015,"volume":3016,"transactions":9,"vwap":3014},"2025-05-01",64.58,62.57,63.42,-1.89,4003600,{"date":3018,"open":3019,"high":175,"low":3020,"close":3021,"change":3022,"percent_change":3023,"volume":3024,"transactions":9,"vwap":3021},"2025-04-30",65.22,64.019997,64.64,1.62,2.57,6234200,{"date":3026,"open":3027,"high":3028,"low":3006,"close":3029,"change":772,"percent_change":3030,"volume":3031,"transactions":9,"vwap":3029},"2025-04-29",64.28,64.69,63.02,-1.04,3191600,{"date":179,"open":3033,"high":3034,"low":3033,"close":3035,"change":3036,"percent_change":2225,"volume":3037,"transactions":9,"vwap":3035},62.32,66.105,63.68,1.36,4265200]