[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BITU":3,"homepage-market-summary":26,"stock-historical-BITU":169},{"ticker":4,"date":5,"profile":6,"quote":11},"BITU","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"ProShares Ultra Bitcoin ETF","NYSE Arca",null,"ETF",{"close":12,"open":13,"high":14,"low":15,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":12,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},15.4,16.29,16.4901,15.26,15.57,-0.17,-1.09,5191259.188234,0,68.43,7.92,3225957.7375771557,12.4,629,{"status":27,"indices":28,"watchlist":73,"sectors":95,"benchmarks":151},"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",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":35,"sparkline":43,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":35,"sparkline":50,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":35,"sparkline":57,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":35,"sparkline":64,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":71,"sparkline":72,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":35,"sparkline":80,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":35,"sparkline":87,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":35,"sparkline":94,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[96,101,106,111,116,121,126,131,136,141,146],{"name":97,"etf":98,"change":99,"price":100,"is_up":35},"Technology","XLK",1.01,199.81,{"name":102,"etf":103,"change":104,"price":105,"is_up":35},"Financials","XLF",0.06,53.49,{"name":107,"etf":108,"change":109,"price":110,"is_up":71},"Healthcare","XLV",-0.01,166.18,{"name":112,"etf":113,"change":114,"price":115,"is_up":35},"Consumer Cycl","XLY",1.13,110.04,{"name":117,"etf":118,"change":119,"price":120,"is_up":35},"Consumer Staples","XLP",0.25,80.53,{"name":122,"etf":123,"change":124,"price":125,"is_up":35},"Energy","XLE",0.4,62.95,{"name":127,"etf":128,"change":129,"price":130,"is_up":35},"Industrials","XLI",0.78,169.95,{"name":132,"etf":133,"change":134,"price":135,"is_up":35},"Materials","XLB",0.66,48.86,{"name":137,"etf":138,"change":139,"price":140,"is_up":35},"Real Estate","XLRE",0.32,40.81,{"name":142,"etf":143,"change":144,"price":145,"is_up":35},"Utilities","XLU",0.38,39.83,{"name":147,"etf":148,"change":149,"price":150,"is_up":35},"Comm Services","XLC",0.35,110.32,[152,157,161,165],{"ticker":153,"name":154,"price":155,"change":156,"is_up":35},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":158,"name":159,"price":160,"change":86,"is_up":35},"QQQ","Invesco QQQ Trust",749.58,{"ticker":162,"name":163,"price":164,"change":49,"is_up":35},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":166,"name":167,"price":168,"change":63,"is_up":35},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":170,"page":42,"page_size":171,"total_pages":42,"summary":172,"data":178},365,1000,{"period_high":173,"period_low":22,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":12,"start_date":177,"end_date":5},65.77,3958329,1444790016.936031,-61.28,"2025-04-22",[179,182,191,200,211,221,229,240,251,262,272,282,293,304,315,325,335,344,355,366,377,388,396,407,416,427,438,449,458,468,478,489,500,511,522,533,542,550,561,571,582,591,597,606,615,624,633,644,653,663,673,682,691,702,712,722,731,741,750,761,768,774,783,788,796,804,813,820,828,835,842,851,858,867,874,882,891,899,904,911,917,922,929,938,944,953,962,970,977,984,989,996,1004,1011,1018,1024,1032,1039,1047,1053,1061,1070,1078,1086,1094,1102,1111,1119,1127,1133,1142,1150,1159,1165,1174,1181,1189,1196,1203,1211,1217,1223,1231,1239,1248,1256,1263,1271,1278,1287,1295,1302,1310,1315,1321,1329,1334,1342,1351,1356,1361,1368,1374,1380,1388,1395,1402,1408,1415,1423,1431,1440,1447,1454,1461,1468,1475,1480,1488,1494,1499,1505,1512,1520,1525,1533,1541,1547,1555,1564,1571,1580,1588,1597,1606,1613,1622,1630,1639,1647,1656,1664,1672,1679,1686,1693,1701,1709,1717,1725,1733,1741,1748,1755,1763,1771,1779,1788,1796,1805,1812,1821,1829,1837,1845,1853,1861,1870,1878,1887,1895,1904,1910,1919,1928,1937,1945,1954,1963,1970,1977,1985,1993,2002,2011,2020,2029,2037,2046,2055,2064,2072,2081,2090,2098,2107,2114,2123,2131,2139,2148,2157,2165,2174,2182,2189,2196,2204,2213,2218,2227,2236,2245,2253,2260,2267,2273,2282,2291,2297,2305,2313,2322,2331,2340,2349,2356,2363,2372,2380,2387,2396,2405,2413,2422,2430,2436,2442,2450,2459,2466,2471,2479,2488,2495,2503,2511,2520,2528,2536,2544,2553,2560,2569,2578,2587,2594,2602,2609,2618,2627,2636,2645,2654,2661,2670,2678,2687,2695,2701,2710,2718,2725,2732,2739,2747,2756,2764,2771,2776,2780,2784,2793,2800,2808,2817,2825,2832,2840,2848,2857,2864,2872,2879,2887,2893,2899,2906,2912,2918,2926,2933,2941,2950,2957,2962,2968,2977,2984,2993,3000,3009,3015,3024,3033,3041,3048,3056,3064,3071,3079,3085,3093,3100,3108],{"date":5,"open":13,"high":14,"low":15,"close":12,"change":17,"percent_change":18,"volume":19,"transactions":180,"vwap":181},22197,15.946,{"date":183,"open":184,"high":185,"low":186,"close":16,"change":144,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-01",15.12,15.79,15.11,2.5,4124754.531028,13114,15.415,{"date":192,"open":185,"high":193,"low":194,"close":195,"change":109,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-30",15.92,15.095,15.19,-0.07,4802152.987577,16562,15.3947,{"date":201,"open":202,"high":203,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-29",15.48,15.515,14.925,15.2,0.07,0.46,3943930.259227,13009,15.2531,{"date":212,"open":195,"high":213,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-28",15.49,14.81,15.13,-0.24,-1.56,3964917.685547,14514,15.0988,{"date":222,"open":12,"high":223,"low":224,"close":225,"change":17,"percent_change":18,"volume":226,"transactions":227,"vwap":228},"2026-09-25",15.47,15.04,15.37,3282220.010686,13517,15.3604,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-24",15.28,15.725,15.145,15.54,-0.04,-0.26,3441805.590546,14689,15.4361,{"date":241,"open":242,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-23",15.99,16.13,15.215,15.58,-0.66,-4.06,4186706.830404,19054,15.6353,{"date":252,"open":253,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-22",16.03,16.4286,15.94,16.24,-0.12,-0.73,3721387.95321,18577,16.1969,{"date":263,"open":264,"high":92,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-21",15.775,15.66,16.36,1.89,13.06,7864921.074515,35243,15.9513,{"date":273,"open":274,"high":275,"low":274,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-18",13.41,14.54,14.47,1.57,12.17,6657560.356182,20599,14.1758,{"date":283,"open":284,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-17",12.85,13.05,12.68,12.9,0.18,1.42,3156928.26626,10955,12.9018,{"date":294,"open":295,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-16",12.61,12.885,12.365,12.72,-0.05,-0.39,3777816.354448,13246,12.6293,{"date":305,"open":306,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-15",13.03,13.17,12.33,12.77,-1.01,-7.33,8864930.455515,30695,12.8195,{"date":316,"open":317,"high":318,"low":317,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-14",13.37,13.9,13.78,0.58,4.39,4901877.603041,13630,13.6527,{"date":326,"open":327,"high":328,"low":285,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-11",13.265,14.075,13.2,0.03,0.23,5373496.726271,18710,13.3999,{"date":336,"open":268,"high":337,"low":338,"close":307,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-10",13.2907,13.01,-0.38,-2.8,3526067.595327,13290,13.156,{"date":345,"open":346,"high":347,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-09",14.03,14.04,13.46,13.55,-0.08,-0.59,4335874.115497,13817,13.7591,{"date":356,"open":357,"high":358,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-08",13.58,13.8099,13.31,13.63,-0.51,-3.61,3909391.776743,15055,13.6002,{"date":367,"open":368,"high":369,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-04",13.95,14.15,13.685,14.14,-0.72,-4.85,4903213.402406,17960,14.0301,{"date":378,"open":379,"high":380,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-03",13.71,14.88,13.7001,14.86,1.55,11.65,5275147.029509,20893,14.3425,{"date":389,"open":307,"high":390,"low":268,"close":359,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-02",13.4007,0.01,0.08,3275476.551714,10607,13.235,{"date":397,"open":398,"high":399,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-01",13.52,13.72,12.985,13.3,-0.6,-4.32,3732672.289421,13571,13.4237,{"date":408,"open":409,"high":410,"low":411,"close":318,"change":207,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-31",13.61,14.0399,13.49,3.42,3089792.512145,12281,13.7774,{"date":417,"open":418,"high":419,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-28",14.06,14.295,13.205,13.44,-0.87,-6.08,4775665.685226,20555,13.7463,{"date":428,"open":429,"high":430,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-27",14.1,14.6499,13.955,14.31,0.5,3.62,4080290.960457,17392,14.3502,{"date":439,"open":440,"high":441,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-26",13.67,13.875,13.51,13.81,-0.18,-1.29,3575252.965835,13294,13.7478,{"date":450,"open":451,"high":452,"low":453,"close":454,"change":206,"percent_change":433,"volume":455,"transactions":456,"vwap":457},"2026-08-25",13.86,14.22,13.6799,13.99,7108268.239505,23705,14.0134,{"date":459,"open":460,"high":461,"low":462,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":460},"2026-08-24",14.005,14.36,13.6,13.92,0.59,4.43,10599749.710834,35026,{"date":469,"open":470,"high":471,"low":472,"close":473,"change":289,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-21",13.34,13.62,13.07,13.33,11.92,13183805.057297,43224,13.4238,{"date":479,"open":480,"high":481,"low":482,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-20",11.66,12.005,11.42,11.91,1.31,12.36,10755472.328126,28452,11.7522,{"date":490,"open":491,"high":492,"low":493,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-19",9.6,10.98,9.525,10.6,1.12,11.81,12437625.533031,25641,10.4535,{"date":501,"open":502,"high":503,"low":504,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-18",9.31,9.615,9.3,9.48,0.09,0.96,2584506.02917,7125,9.4938,{"date":512,"open":513,"high":514,"low":515,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-17",9.15,9.475,9.135,9.39,0.39,4.33,3157650.540859,8965,9.3083,{"date":523,"open":524,"high":525,"low":526,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-14",8.94,9.08,8.87,9,-0.14,-1.53,2923504.132524,16514,8.9643,{"date":534,"open":535,"high":536,"low":537,"close":538,"change":20,"percent_change":20,"volume":539,"transactions":540,"vwap":541},"2026-08-13",9.19,9.315,8.975,9.14,3782024.829447,10248,9.1519,{"date":543,"open":504,"high":544,"low":545,"close":538,"change":235,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-12",9.335,9.1101,-0.44,2921311.278024,10397,9.1963,{"date":551,"open":552,"high":553,"low":554,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-11",9.38,9.4,9.095,9.18,-0.15,-1.61,2227769.552262,10490,9.2248,{"date":562,"open":563,"high":563,"low":564,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-10",9.61,9.26,9.33,-0.31,-3.22,3226729.909745,12695,9.4345,{"date":572,"open":573,"high":574,"low":575,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-07",9.69,9.74,9.49,9.64,0.16,1.69,2889061.123242,13041,9.6213,{"date":583,"open":584,"high":576,"low":585,"close":505,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-06",9.42,9.385,-0.13,-1.35,3157432.925416,18379,9.5219,{"date":592,"open":553,"high":576,"low":536,"close":563,"change":288,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-05",1.91,3584641.091654,15502,9.5221,{"date":598,"open":502,"high":505,"low":599,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-08-04",9.24,9.43,0.11,1.18,3673802.633115,16059,9.3787,{"date":607,"open":527,"high":585,"low":608,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-08-03",8.92,9.32,0.24,2.64,3616736.26235,17831,9.2383,{"date":616,"open":565,"high":617,"low":618,"close":525,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-07-31",9.3301,8.915,-0.56,-5.81,6151326.123989,22641,9.0613,{"date":625,"open":626,"high":627,"low":628,"close":576,"change":149,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-30",9.65,9.755,9.5801,3.77,3531502.711013,8760,9.6396,{"date":634,"open":635,"high":636,"low":637,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-29",9.46,9.62,9.27,9.29,-0.09,-0.96,4007486.708442,10247,9.4308,{"date":645,"open":535,"high":646,"low":647,"close":552,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-28",9.44,9.025,-0.32,-3.3,3935777.697362,9697,9.276,{"date":654,"open":573,"high":655,"low":656,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-27",9.93,9.54,9.7,0.21,2.21,3269231.050238,9288,9.702,{"date":664,"open":665,"high":666,"low":667,"close":575,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-24",9.53,9.56,9.34,-0.2,-2.06,3862913.520205,9599,9.4744,{"date":674,"open":675,"high":676,"low":636,"close":573,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-23",9.75,9.8101,-0.35,-3.49,3646963.90683,9708,9.7255,{"date":683,"open":684,"high":685,"low":655,"close":686,"change":17,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-22",9.95,10.18,10.04,-1.67,2760236.726417,8192,10.0481,{"date":692,"open":693,"high":694,"low":695,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-21",10.2,10.36,10.09,10.21,0.41,4.18,4996176.341732,12258,10.2222,{"date":703,"open":636,"high":704,"low":705,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":710,"vwap":711},"2026-07-20",9.995,9.47,9.8,0.28,2.94,4276710.313402,11387,9.7837,{"date":713,"open":714,"high":715,"low":716,"close":717,"change":299,"percent_change":718,"volume":719,"transactions":720,"vwap":721},"2026-07-17",9.12,9.595,9.0148,9.52,-0.52,3882304.785477,10081,9.3189,{"date":723,"open":724,"high":574,"low":514,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":729,"vwap":730},"2026-07-16",9.55,9.57,-0.21,-2.15,2360833.687904,7722,9.5922,{"date":732,"open":733,"high":734,"low":735,"close":736,"change":601,"percent_change":737,"volume":738,"transactions":739,"vwap":740},"2026-07-15",9.88,9.96,9.7099,9.78,1.14,4312883.924948,10257,9.8431,{"date":742,"open":705,"high":743,"low":744,"close":745,"change":134,"percent_change":746,"volume":747,"transactions":748,"vwap":749},"2026-07-14",9.775,9.365,9.67,7.33,5560321.188976,12617,9.5586,{"date":751,"open":752,"high":753,"low":754,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":759,"vwap":760},"2026-07-13",9.07,9.2,8.86,9.01,-0.49,-5.16,5191946.315524,10899,8.9891,{"date":762,"open":725,"high":574,"low":763,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-07-10",9.45,9.5,0.2,2.15,3560200,{"date":769,"open":538,"high":552,"low":770,"close":504,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":504},"2026-07-09",9.09,0.27,2.99,3161600,{"date":775,"open":776,"high":777,"low":778,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-07-08",8.9,9.065,8.8,9.03,-0.48,-5.05,4312700,{"date":784,"open":564,"high":785,"low":538,"close":786,"change":330,"percent_change":139,"volume":787,"transactions":9,"vwap":786},"2026-07-07",9.625,9.51,3598800,{"date":789,"open":790,"high":791,"low":792,"close":505,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":505},"2026-07-06",8.81,9.535,8.77,0.65,7.36,5965800,{"date":797,"open":798,"high":799,"low":800,"close":801,"change":124,"percent_change":802,"volume":803,"transactions":9,"vwap":801},"2026-07-02",8.89,9.04,8.75,8.83,4.74,4795700,{"date":805,"open":806,"high":807,"low":808,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-07-01",8.1,8.57,8.043,8.43,0.31,3.82,5479100,{"date":814,"open":815,"high":816,"low":22,"close":817,"change":546,"percent_change":818,"volume":819,"transactions":9,"vwap":817},"2026-06-30",8.05,8.225,8.12,-5.14,6718500,{"date":821,"open":822,"high":823,"low":824,"close":825,"change":577,"percent_change":826,"volume":827,"transactions":9,"vwap":825},"2026-06-29",8.44,8.65,8.15,8.56,1.9,4422800,{"date":829,"open":824,"high":830,"low":831,"close":832,"change":833,"percent_change":578,"volume":834,"transactions":9,"vwap":832},"2026-06-26",8.615,8.13,8.4,0.14,4969200,{"date":836,"open":790,"high":837,"low":838,"close":839,"change":668,"percent_change":840,"volume":841,"transactions":9,"vwap":839},"2026-06-25",8.831,7.939,8.26,-2.36,6603500,{"date":843,"open":844,"high":845,"low":846,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-06-24",9.02,9.1,8.21,8.46,-0.74,-8.04,6553600,{"date":852,"open":525,"high":853,"low":854,"close":753,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":753},"2026-06-23",9.331,9.05,-0.63,-6.41,3291500,{"date":859,"open":860,"high":861,"low":862,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-06-22",9.98,10.17,9.765,9.83,0.45,4.8,3008500,{"date":868,"open":869,"high":869,"low":870,"close":552,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":552},"2026-06-18",9.81,9.17,-0.42,-4.29,4841900,{"date":875,"open":876,"high":877,"low":878,"close":706,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":706},"2026-06-17",10,10.49,9.735,-0.45,-4.39,4596900,{"date":883,"open":884,"high":885,"low":886,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-06-16",10.35,10.435,10.145,10.25,-0.3,-2.84,2788400,{"date":892,"open":494,"high":893,"low":894,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-06-15",10.76,10.45,10.55,0.89,9.21,5259000,{"date":900,"open":725,"high":901,"low":635,"close":902,"change":20,"percent_change":20,"volume":903,"transactions":9,"vwap":902},"2026-06-12",9.895,9.66,6297400,{"date":905,"open":906,"high":907,"low":908,"close":902,"change":49,"percent_change":909,"volume":910,"transactions":9,"vwap":902},"2026-06-11",9.41,9.759,9.265,5.34,5241400,{"date":912,"open":854,"high":646,"low":913,"close":870,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":870},"2026-06-10",9.045,-0.03,-0.33,5086900,{"date":918,"open":504,"high":919,"low":778,"close":753,"change":871,"percent_change":920,"volume":921,"transactions":9,"vwap":753},"2026-06-09",9.35,-4.37,6188800,{"date":923,"open":924,"high":925,"low":926,"close":636,"change":896,"percent_change":927,"volume":928,"transactions":9,"vwap":636},"2026-06-08",9.68,9.86,9.59,10.19,6410000,{"date":930,"open":931,"high":932,"low":933,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-06-05",9.28,9.346,8.375,8.73,-1.02,-10.46,11501900,{"date":939,"open":940,"high":686,"low":493,"close":675,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":675},"2026-06-04",9.63,-0.58,-5.61,8324200,{"date":945,"open":946,"high":947,"low":948,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-06-03",10.77,10.89,10.27,10.33,-0.61,-5.58,3909200,{"date":954,"open":955,"high":956,"low":957,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-06-02",11.51,11.535,10.635,10.94,-1.46,-11.77,6398900,{"date":963,"open":964,"high":965,"low":966,"close":24,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":24},"2026-06-01",12.5,12.57,12.075,-0.71,-5.42,4565900,{"date":971,"open":972,"high":973,"low":974,"close":975,"change":20,"percent_change":20,"volume":976,"transactions":9,"vwap":975},"2026-05-29",12.96,13.42,12.75,13.11,5315500,{"date":978,"open":979,"high":980,"low":981,"close":975,"change":619,"percent_change":982,"volume":983,"transactions":9,"vwap":975},"2026-05-28",12.99,13.22,12.774,-4.1,3562200,{"date":985,"open":986,"high":451,"low":349,"close":440,"change":300,"percent_change":987,"volume":988,"transactions":9,"vwap":440},"2026-05-27",13.74,-2.77,2616600,{"date":990,"open":991,"high":992,"low":368,"close":418,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":418},"2026-05-26",14.35,14.85,0.05,0.36,2806600,{"date":997,"open":998,"high":999,"low":1000,"close":1001,"change":258,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1001},"2026-05-22",14.57,14.6,13.945,14.01,-4.95,2640400,{"date":1005,"open":1006,"high":1007,"low":1008,"close":1009,"change":109,"percent_change":196,"volume":1010,"transactions":9,"vwap":1009},"2026-05-21",14.58,14.9,14.359,14.74,2322300,{"date":1012,"open":1013,"high":1014,"low":1015,"close":1016,"change":810,"percent_change":766,"volume":1017,"transactions":9,"vwap":1016},"2026-05-20",14.61,14.83,14.44,14.75,2541600,{"date":1019,"open":1020,"high":1021,"low":1022,"close":1015,"change":109,"percent_change":196,"volume":1023,"transactions":9,"vwap":1015},"2026-05-19",14.32,14.525,14.145,2153100,{"date":1025,"open":1026,"high":1026,"low":1027,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-05-18",14.62,14.11,14.45,-0.88,-5.74,3915600,{"date":1033,"open":1034,"high":1034,"low":184,"close":1035,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1035},"2026-05-15",15.7,15.33,-0.97,-5.95,3347200,{"date":1040,"open":1034,"high":1041,"low":1042,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-05-14",16.565,15.551,16.3,0.72,4.62,3771200,{"date":1048,"open":185,"high":1049,"low":1050,"close":245,"change":756,"percent_change":1051,"volume":1052,"transactions":9,"vwap":245},"2026-05-13",15.82,15.22,-3.05,3363300,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1058,"change":1059,"percent_change":889,"volume":1060,"transactions":9,"vwap":1058},"2026-05-12",15.98,16.09,15.65,16.07,-0.47,2178500,{"date":1062,"open":1063,"high":1064,"low":1065,"close":1066,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1066},"2026-05-11",16.21,16.625,15.93,16.54,0.69,4.35,3322200,{"date":1071,"open":1072,"high":1073,"low":16,"close":1074,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1074},"2026-05-08",15.61,15.95,15.85,0.02,0.13,3184500,{"date":1079,"open":1080,"high":1080,"low":1081,"close":1082,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1082},"2026-05-07",16.18,15.56,15.83,-0.55,-3.36,3775700,{"date":1087,"open":1088,"high":1089,"low":1090,"close":1091,"change":1092,"percent_change":950,"volume":1093,"transactions":9,"vwap":1091},"2026-05-06",16.6,16.635,16.25,16.38,-0.1,3467900,{"date":1095,"open":1096,"high":1097,"low":1098,"close":92,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":92},"2026-05-05",16.41,16.52,16.215,0.61,3.84,3686800,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1107,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1107},"2026-05-04",15.42,16.14,15.23,15.87,0.64,4.2,5850700,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1106,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1106},"2026-05-01",15.195,15.45,15.09,0.75,5.18,3344500,{"date":1120,"open":1121,"high":1122,"low":991,"close":1123,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1123},"2026-04-30",14.39,14.59,14.48,0.33,2.33,2218700,{"date":1128,"open":1129,"high":1129,"low":1130,"close":369,"change":566,"percent_change":1131,"volume":1132,"transactions":9,"vwap":369},"2026-04-29",14.7,13.915,-2.14,7131100,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1138,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1138},"2026-04-28",14.4,14.49,14.185,14.46,-0.23,-1.57,7703500,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1147,"change":648,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1147},"2026-04-27",15,15.225,14.5,14.69,-2.13,10591000,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1155,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1155},"2026-04-24",15.24,15.27,14.89,15.01,-0.06,-0.4,5038600,{"date":1160,"open":1155,"high":1161,"low":1009,"close":1162,"change":879,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1162},"2026-04-23",15.43,15.07,-2.9,3382700,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1170,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1170},"2026-04-22",15.36,15.74,15.295,15.52,1.47,10.46,4826800,{"date":1175,"open":276,"high":1176,"low":1177,"close":1178,"change":718,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1178},"2026-04-21",14.66,13.98,14.05,-3.57,3398400,{"date":1182,"open":1183,"high":1184,"low":1185,"close":998,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":998},"2026-04-20",14.155,14.641,13.94,-0.46,-3.06,5158200,{"date":1190,"open":1009,"high":1191,"low":1192,"close":1193,"change":129,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1193},"2026-04-17",15.38,14.565,15.03,5.47,7041500,{"date":1197,"open":1198,"high":1199,"low":1200,"close":1201,"change":601,"percent_change":129,"volume":1202,"transactions":9,"vwap":1201},"2026-04-16",14.09,14.27,13.43,14.25,3401600,{"date":1204,"open":1205,"high":1206,"low":1207,"close":371,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":371},"2026-04-15",13.89,14.23,13.59,0.3,2.17,4268500,{"date":1212,"open":368,"high":275,"low":1213,"close":1214,"change":139,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1214},"2026-04-14",13.695,13.84,2.37,4334800,{"date":1218,"open":298,"high":1219,"low":1220,"close":398,"change":330,"percent_change":1221,"volume":1222,"transactions":9,"vwap":398},"2026-04-13",13.57,12.561,0.22,4063900,{"date":1224,"open":1225,"high":1226,"low":1227,"close":411,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":411},"2026-04-10",13.14,13.505,12.991,0.42,3.21,3343000,{"date":1232,"open":1233,"high":1234,"low":1235,"close":472,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":472},"2026-04-09",12.73,13.24,12.49,0.29,2.27,2902800,{"date":1240,"open":1241,"high":1242,"low":1243,"close":1244,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1244},"2026-04-08",13.18,13.23,12.56,12.78,0.8,6.68,4931400,{"date":1249,"open":496,"high":1250,"low":1251,"close":1252,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1252},"2026-04-07",12.02,11.54,11.98,-0.27,-2.2,3405900,{"date":1257,"open":278,"high":1258,"low":1259,"close":1260,"change":1261,"percent_change":817,"volume":1262,"transactions":9,"vwap":1260},"2026-04-06",12.47,12.06,12.25,0.92,4470300,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1268,"change":1157,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1268},"2026-04-02",11.01,11.485,10.88,11.33,-3.41,4540500,{"date":1272,"open":1273,"high":1274,"low":480,"close":1275,"change":506,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1275},"2026-04-01",11.88,12.095,11.73,0.77,3163900,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1283,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1283},"2026-03-31",11.29,11.89,11.165,11.64,0.44,3.93,4200000,{"date":1288,"open":384,"high":1289,"low":1290,"close":1291,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1291},"2026-03-30",11.705,11.105,11.2,0.17,1.54,4677100,{"date":1296,"open":1297,"high":1280,"low":1267,"close":1298,"change":1299,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1298},"2026-03-27",11.27,11.03,-0.9,-7.54,5013200,{"date":1303,"open":1260,"high":1304,"low":1305,"close":1306,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1306},"2026-03-26",12.41,11.78,11.93,-0.84,-6.58,3984500,{"date":1311,"open":285,"high":1241,"low":286,"close":309,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":309},"2026-03-25",0.52,4.24,3325300,{"date":1316,"open":1317,"high":309,"low":1318,"close":1260,"change":756,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1260},"2026-03-24",12.69,12.09,-3.85,3570000,{"date":1322,"open":1323,"high":1324,"low":1325,"close":1326,"change":1292,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1326},"2026-03-23",12.8,13.16,12.525,12.74,1.35,5391900,{"date":1330,"open":286,"high":1331,"low":1332,"close":965,"change":914,"percent_change":216,"volume":1333,"transactions":9,"vwap":965},"2026-03-20",12.705,12.28,4386800,{"date":1335,"open":1336,"high":1233,"low":1337,"close":1338,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1338},"2026-03-19",12.18,12.065,12.6,-0.29,-2.25,5869200,{"date":1343,"open":1344,"high":1345,"low":1346,"close":1347,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1347},"2026-03-18",13.45,13.48,12.835,12.89,-1.37,-9.61,5388900,{"date":1352,"open":368,"high":1353,"low":443,"close":1354,"change":1221,"percent_change":277,"volume":1355,"transactions":9,"vwap":1354},"2026-03-17",14.409,14.26,4904200,{"date":1357,"open":346,"high":1354,"low":1358,"close":347,"change":99,"percent_change":1359,"volume":1360,"transactions":9,"vwap":347},"2026-03-16",13.68,7.75,6644600,{"date":1362,"open":1363,"high":418,"low":1364,"close":306,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":306},"2026-03-13",13.73,12.91,0.26,2.04,7914200,{"date":1369,"open":1370,"high":284,"low":1371,"close":309,"change":639,"percent_change":1372,"volume":1373,"transactions":9,"vwap":309},"2026-03-12",12.64,12.37,-0.7,3701300,{"date":1375,"open":1376,"high":975,"low":964,"close":1377,"change":331,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1377},"2026-03-11",12.71,12.86,1.82,3814700,{"date":1381,"open":1382,"high":1383,"low":1371,"close":1384,"change":1385,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1384},"2026-03-10",12.93,13.27,12.63,0.34,2.77,4846700,{"date":1389,"open":1336,"high":1390,"low":1391,"close":1392,"change":1385,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1392},"2026-03-09",12.465,12,12.29,2.85,5791400,{"date":1396,"open":1332,"high":308,"low":1397,"close":1398,"change":1399,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1398},"2026-03-06",11.82,11.95,-1.17,-8.92,6244200,{"date":1403,"open":471,"high":1363,"low":1404,"close":1405,"change":372,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1405},"2026-03-05",12.87,13.12,-5.2,5555800,{"date":1409,"open":1410,"high":1137,"low":1411,"close":1214,"change":1412,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1214},"2026-03-04",13.38,13.21,1.74,14.38,7033100,{"date":1416,"open":1417,"high":1418,"low":1419,"close":1420,"change":677,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1420},"2026-03-03",11.7,12.385,11.36,12.1,-2.81,6811000,{"date":1424,"open":1425,"high":1426,"low":1427,"close":1428,"change":56,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1428},"2026-03-02",11.23,12.785,11.225,12.45,10.57,5897700,{"date":1432,"open":1433,"high":1434,"low":1435,"close":1436,"change":1437,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1436},"2026-02-27",11.46,11.53,11.11,11.26,-0.67,-5.62,4376500,{"date":1441,"open":1442,"high":1443,"low":1444,"close":1306,"change":855,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1306},"2026-02-26",12.16,12.23,11.6,-5.02,4530800,{"date":1448,"open":1449,"high":1450,"low":1451,"close":1243,"change":1452,"percent_change":1136,"volume":1453,"transactions":9,"vwap":1243},"2026-02-25",11.68,12.7,11.55,1.59,6845100,{"date":1455,"open":1456,"high":1457,"low":1458,"close":1459,"change":109,"percent_change":639,"volume":1460,"transactions":9,"vwap":1459},"2026-02-24",10.47,11.07,10.41,10.97,3934200,{"date":1462,"open":1463,"high":1464,"low":1465,"close":492,"change":1399,"percent_change":1466,"volume":1467,"transactions":9,"vwap":492},"2026-02-23",11.56,11.605,10.795,-9.63,5780100,{"date":1469,"open":1281,"high":1470,"low":1471,"close":1472,"change":765,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1472},"2026-02-20",12.27,11.735,12.15,1.67,4848700,{"date":1476,"open":1251,"high":1252,"low":1477,"close":1398,"change":139,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1398},"2026-02-19",11.41,2.75,4429800,{"date":1481,"open":1482,"high":24,"low":1483,"close":1484,"change":1485,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1484},"2026-02-18",11.925,11.495,11.63,-0.54,-4.44,5834000,{"date":1489,"open":1470,"high":297,"low":1490,"close":278,"change":1491,"percent_change":1492,"volume":1493,"transactions":9,"vwap":278},"2026-02-17",11.755,-0.37,-2.95,4463800,{"date":1495,"open":1259,"high":1323,"low":1281,"close":1496,"change":1497,"percent_change":927,"volume":1498,"transactions":9,"vwap":1496},"2026-02-13",12.54,1.16,7321000,{"date":1500,"open":308,"high":1428,"low":1280,"close":1501,"change":1502,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1501},"2026-02-12",11.38,-0.81,-6.64,4920800,{"date":1506,"open":1507,"high":1508,"low":955,"close":1509,"change":1186,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1509},"2026-02-11",12.35,12.46,12.19,-3.64,6793500,{"date":1513,"open":1514,"high":975,"low":1515,"close":1516,"change":1517,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1516},"2026-02-10",12.795,12.31,12.65,-0.76,-5.67,4738200,{"date":1521,"open":298,"high":1522,"low":1496,"close":274,"change":707,"percent_change":1523,"volume":1524,"transactions":9,"vwap":274},"2026-02-09",13.56,2.13,6068100,{"date":1526,"open":1442,"high":1527,"low":1528,"close":1529,"change":1530,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1529},"2026-02-06",13.665,12.125,13.13,2.14,19.47,11913200,{"date":1534,"open":349,"high":1535,"low":1536,"close":1537,"change":1538,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1537},"2026-02-05",13.85,10.58,10.99,-3.91,-26.24,16219600,{"date":1542,"open":1543,"high":1107,"low":1020,"close":1007,"change":1544,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1007},"2026-02-04",15.68,-1.3,-8.02,6547700,{"date":1548,"open":1549,"high":1550,"low":1551,"close":1552,"change":950,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1552},"2026-02-03",17.049999,17.08,14.67,16.2,-3.63,13106200,{"date":1556,"open":1557,"high":1558,"low":1559,"close":1560,"change":1561,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1560},"2026-02-02",16.95,17.565,16.72,16.81,-2.86,-14.54,15590300,{"date":1565,"open":1566,"high":1567,"low":1568,"close":1569,"change":586,"percent_change":246,"volume":1570,"transactions":9,"vwap":1569},"2026-01-30",19.23,20.035,18.74,19.67,5200200,{"date":1572,"open":1573,"high":1574,"low":1575,"close":1576,"change":1577,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1576},"2026-01-29",21.65,21.71,19.375,19.8,-2.54,-11.37,8592000,{"date":1581,"open":1582,"high":1583,"low":1584,"close":1585,"change":528,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1585},"2026-01-28",22.78,23.059999,22.21,22.34,-0.62,2524600,{"date":1589,"open":1590,"high":1591,"low":1592,"close":1593,"change":1594,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1593},"2026-01-27",21.94,22.52,21.42,22.48,0.87,4.03,3707900,{"date":1598,"open":1599,"high":1600,"low":1601,"close":1602,"change":1603,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1602},"2026-01-26",21.64,22.25,21.33,21.61,-0.98,-4.34,4683200,{"date":1607,"open":1608,"high":1609,"low":1610,"close":1611,"change":1075,"percent_change":506,"volume":1612,"transactions":9,"vwap":1611},"2026-01-23",22.68,23.46,22.09,22.59,4152800,{"date":1614,"open":1615,"high":1616,"low":1617,"close":1618,"change":1619,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1618},"2026-01-22",22.65,22.84,22.08,22.57,-0.41,-1.78,3126800,{"date":1623,"open":1624,"high":1625,"low":1626,"close":1627,"change":1236,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1627},"2026-01-21",22.66,23.18,21.47,22.98,1.28,8433800,{"date":1631,"open":1632,"high":1633,"low":1634,"close":1635,"change":1636,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1635},"2026-01-20",23.39,23.63,22.461,22.69,-3.25,-12.53,7884300,{"date":1640,"open":1641,"high":1642,"low":1643,"close":1644,"change":1645,"percent_change":207,"volume":1646,"transactions":9,"vwap":1644},"2026-01-16",26.049999,26.12,25.24,25.94,0.12,5216200,{"date":1648,"open":1649,"high":1650,"low":1651,"close":1652,"change":1653,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1652},"2026-01-15",26.73,26.85,25.75,25.82,-1.43,-5.25,5192300,{"date":1657,"open":1658,"high":1659,"low":1660,"close":1661,"change":1412,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1661},"2026-01-14",26.14,27.38,25.965,27.25,6.82,5597800,{"date":1665,"open":1666,"high":1667,"low":1668,"close":1669,"change":1452,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1669},"2026-01-13",24.41,25.56,24.23,25.51,6.65,4815200,{"date":1673,"open":1674,"high":1675,"low":1676,"close":1677,"change":1108,"percent_change":1478,"volume":1678,"transactions":9,"vwap":1677},"2026-01-12",23.25,24.36,23.19,23.92,3940100,{"date":1680,"open":1681,"high":1682,"low":1683,"close":1684,"change":1491,"percent_change":217,"volume":1685,"transactions":9,"vwap":1684},"2026-01-09",23.45,24.215,23.040001,23.28,4453500,{"date":1687,"open":1688,"high":1689,"low":1690,"close":1691,"change":914,"percent_change":586,"volume":1692,"transactions":9,"vwap":1691},"2026-01-08",22.97,23.94,22.77,23.65,3065300,{"date":1694,"open":1695,"high":1696,"low":1697,"close":1698,"change":422,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1698},"2026-01-07",23.98,24.295,23.53,23.68,-3.54,3455100,{"date":1702,"open":1703,"high":1704,"low":1705,"close":1706,"change":1603,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1706},"2026-01-06",25.59,25.6,23.84,24.55,-3.84,5072400,{"date":1710,"open":1711,"high":1712,"low":1713,"close":1714,"change":1715,"percent_change":876,"volume":1716,"transactions":9,"vwap":1714},"2026-01-05",24.74,25.83,24.54,25.53,2.32,6188600,{"date":1718,"open":1719,"high":1720,"low":1721,"close":1722,"change":495,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1722},"2026-01-02",22.76,23.85,22.51,23.21,5.07,7773000,{"date":1726,"open":1727,"high":1728,"low":1729,"close":1610,"change":1730,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1610},"2025-12-31",22.79,22.8,21.87,-0.19,-0.85,4139900,{"date":1734,"open":1735,"high":1736,"low":1737,"close":1738,"change":1739,"percent_change":578,"volume":1740,"transactions":9,"vwap":1738},"2025-12-30",22.39,23.07,22.23,22.28,0.37,3533300,{"date":1742,"open":1743,"high":1744,"low":1745,"close":1746,"change":668,"percent_change":1299,"volume":1747,"transactions":9,"vwap":1746},"2025-12-29",22.11,22.437,21.83,21.91,3544900,{"date":1749,"open":1750,"high":1751,"low":1752,"close":1743,"change":1753,"percent_change":864,"volume":1754,"transactions":9,"vwap":1743},"2025-12-26",22.87,22.89,21.62,0.1,4755000,{"date":1756,"open":1757,"high":1758,"low":1759,"close":1760,"change":1037,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1760},"2025-12-24",21.99,22.195,21.55,22.01,-21.28,3974900,{"date":1764,"open":1765,"high":1766,"low":1767,"close":1768,"change":1059,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1768},"2025-12-23",27.95,28.39,27.26,27.96,-1.65,2882500,{"date":1772,"open":1773,"high":1774,"low":1775,"close":1776,"change":610,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1776},"2025-12-22",29.48,29.76,28.11,28.43,0.85,3669400,{"date":1780,"open":1781,"high":1782,"low":1783,"close":1784,"change":1785,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1784},"2025-12-19",28.23,29.08,27.5,28.19,2,7.64,4841400,{"date":1789,"open":1790,"high":1791,"low":1792,"close":1793,"change":1517,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1793},"2025-12-18",28.62,29.13,26.035,26.19,-2.82,5989800,{"date":1797,"open":1798,"high":1799,"low":1800,"close":1801,"change":1802,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1801},"2025-12-17",28.17,29.855,26.59,26.95,-1.16,-4.13,5129300,{"date":1806,"open":1807,"high":1808,"low":1809,"close":1775,"change":602,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1775},"2025-12-16",27.64,28.45,27.58,4.38,3241800,{"date":1813,"open":1814,"high":1815,"low":1816,"close":1817,"change":1818,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1817},"2025-12-15",29.35,29.68,26.52,26.93,-3.01,-10.05,6674300,{"date":1822,"open":1823,"high":1824,"low":1825,"close":1826,"change":69,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1826},"2025-12-12",31.26,31.635,29.42,29.94,-3.48,4538500,{"date":1830,"open":1831,"high":1832,"low":1833,"close":1834,"change":361,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1834},"2025-12-11",29.92,31.049999,29.31,31.02,-1.62,3869000,{"date":1838,"open":1839,"high":1840,"low":1841,"close":1842,"change":1619,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1842},"2025-12-10",31.17,32.925,30.89,31.53,-1.28,3552800,{"date":1846,"open":1847,"high":1848,"low":1849,"close":1850,"change":277,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1850},"2025-12-09",30.09,32.99,29.865,31.94,5.17,4379300,{"date":1854,"open":1855,"high":1856,"low":1857,"close":1858,"change":1859,"percent_change":78,"volume":1860,"transactions":9,"vwap":1858},"2025-12-08",30.75,31.030001,29.6,30.37,0.91,3281500,{"date":1862,"open":1863,"high":1864,"low":1865,"close":1866,"change":1867,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1866},"2025-12-05",30.23,30.95,28.655,29.46,-2.24,-7.07,4617300,{"date":1871,"open":1872,"high":1873,"low":1874,"close":1875,"change":1876,"percent_change":1029,"volume":1877,"transactions":9,"vwap":1875},"2025-12-04",31.89,32.19,30.56,31.7,-0.28,3095300,{"date":1879,"open":1880,"high":1881,"low":1882,"close":1883,"change":1884,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1883},"2025-12-03",31.78,32.51,31.2,31.98,1.27,4.14,3143300,{"date":1888,"open":1889,"high":1890,"low":1891,"close":1892,"change":1893,"percent_change":1326,"volume":1894,"transactions":9,"vwap":1892},"2025-12-02",29.24,31.515,29.030001,30.71,3.47,4440300,{"date":1896,"open":1897,"high":1898,"low":1899,"close":1900,"change":1901,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1900},"2025-12-01",27.73,28.030001,26.1,27.24,-3.96,-12.69,5611900,{"date":1905,"open":1906,"high":1907,"low":1908,"close":1882,"change":1312,"percent_change":578,"volume":1909,"transactions":9,"vwap":1882},"2025-11-28",32.795,32.84,30.9,2964300,{"date":1911,"open":1912,"high":1913,"low":1914,"close":1915,"change":1916,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1915},"2025-11-26",28.94,31.040001,28.52,30.68,1.7,5.87,3695800,{"date":1920,"open":1921,"high":1922,"low":1923,"close":1924,"change":1925,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1924},"2025-11-25",28.89,29.51,28.14,28.98,-1.23,-4.07,3228400,{"date":1929,"open":1930,"high":1931,"low":1932,"close":1933,"change":1934,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1933},"2025-11-24",28.125,30.303,27.66,30.21,2.92,10.7,4728100,{"date":1938,"open":1939,"high":1765,"low":1940,"close":1941,"change":1942,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1941},"2025-11-21",26.7,25.79,27.29,-1.19,-4.18,7922400,{"date":1946,"open":1947,"high":1948,"low":1949,"close":1950,"change":1951,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1950},"2025-11-20",31.93,32.09,28.21,28.48,-2.16,-7.05,7138000,{"date":1955,"open":1956,"high":1957,"low":1958,"close":1959,"change":1960,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1959},"2025-11-19",31.85,32.73,29.96,30.64,-2.4,-7.26,5932000,{"date":1964,"open":1965,"high":1966,"low":1967,"close":1968,"change":1067,"percent_change":1523,"volume":1969,"transactions":9,"vwap":1968},"2025-11-18",32.25,33.76,31.71,33.040001,5984900,{"date":1971,"open":1972,"high":1973,"low":1956,"close":1974,"change":1620,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1974},"2025-11-17",34,35.34,32.35,-5.22,7117100,{"date":1978,"open":1979,"high":1980,"low":1981,"close":1982,"change":889,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1982},"2025-11-14",34.96,36.501,34.029999,34.13,-7.68,5456200,{"date":1986,"open":1987,"high":1988,"low":1989,"close":1990,"change":340,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1990},"2025-11-13",40.46,41.28,36.89,36.97,-7.04,4779700,{"date":1994,"open":1995,"high":1996,"low":1997,"close":1998,"change":1999,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1998},"2025-11-12",42.45,42.502,39.21,39.77,-1.05,-2.57,2524400,{"date":2003,"open":2004,"high":2005,"low":2006,"close":2007,"change":2008,"percent_change":2009,"volume":2010,"transactions":9,"vwap":2007},"2025-11-11",42.23,42.38,40.695,40.82,-2.68,-6.16,1201700,{"date":2012,"open":2013,"high":2014,"low":2015,"close":2016,"change":2017,"percent_change":2018,"volume":2019,"transactions":9,"vwap":2016},"2025-11-10",43.66,43.75,42.41,43.5,1.79,4.29,2086100,{"date":2021,"open":2022,"high":2023,"low":2024,"close":2025,"change":2026,"percent_change":2027,"volume":2028,"transactions":9,"vwap":2025},"2025-11-07",38.94,41.84,38.29,41.71,2.26,5.73,3202800,{"date":2030,"open":2031,"high":2031,"low":2032,"close":2033,"change":2034,"percent_change":2035,"volume":2036,"transactions":9,"vwap":2033},"2025-11-06",41.16,39,39.45,-2.49,-5.94,2831900,{"date":2038,"open":2039,"high":2040,"low":2041,"close":2042,"change":2043,"percent_change":2044,"volume":2045,"transactions":9,"vwap":2042},"2025-11-05",40.97,42.54,40.58,41.94,2.46,6.23,2411100,{"date":2047,"open":2048,"high":2049,"low":2050,"close":2051,"change":2052,"percent_change":2053,"volume":2054,"transactions":9,"vwap":2051},"2025-11-04",41.95,42.89,38.52,39.48,-4.84,-10.92,6101500,{"date":2056,"open":2057,"high":2058,"low":2059,"close":2060,"change":2061,"percent_change":2062,"volume":2063,"transactions":9,"vwap":2060},"2025-11-03",45.205,45.745,43.3,44.32,-3.23,-6.79,2687000,{"date":2065,"open":2066,"high":2067,"low":2068,"close":2069,"change":1386,"percent_change":2070,"volume":2071,"transactions":9,"vwap":2069},"2025-10-31",47.63,48.6,46.56,47.55,6.19,2666400,{"date":2073,"open":2074,"high":2075,"low":2076,"close":2077,"change":2078,"percent_change":2079,"volume":2080,"transactions":9,"vwap":2077},"2025-10-30",46.5,46.559,44.59,44.78,-3.6,-7.44,3085800,{"date":2082,"open":2083,"high":2084,"low":2085,"close":2086,"change":2087,"percent_change":2088,"volume":2089,"transactions":9,"vwap":2086},"2025-10-29",51.07,51.14,47.2,48.38,-2.76,-5.4,3267300,{"date":2091,"open":2092,"high":2093,"low":2094,"close":2084,"change":2095,"percent_change":2096,"volume":2097,"transactions":9,"vwap":2084},"2025-10-28",52.46,53.44,50.99,-1.21,-2.31,2006000,{"date":2099,"open":2100,"high":2101,"low":2102,"close":2103,"change":2104,"percent_change":2105,"volume":2106,"transactions":9,"vwap":2103},"2025-10-27",52.53,53.099998,51.94,52.35,3.74,7.69,2600800,{"date":2108,"open":2109,"high":2110,"low":2111,"close":2112,"change":139,"percent_change":134,"volume":2113,"transactions":9,"vwap":2112},"2025-10-24",49.15,49.29,47.85,48.61,2534300,{"date":2115,"open":2116,"high":2117,"low":2118,"close":2119,"change":2120,"percent_change":2121,"volume":2122,"transactions":9,"vwap":2119},"2025-10-23",47.3,49.28,46.98,48.29,2.07,4.48,2335400,{"date":2124,"open":2125,"high":2126,"low":2127,"close":2128,"change":2129,"percent_change":1961,"volume":2130,"transactions":9,"vwap":2128},"2025-10-22",46.59,47.44,45.86,46.22,-3.62,4662000,{"date":2132,"open":2133,"high":2134,"low":2135,"close":2136,"change":1594,"percent_change":2137,"volume":2138,"transactions":9,"vwap":2136},"2025-10-21",47.060001,51.83,46.58,49.84,1.78,5404000,{"date":2140,"open":2141,"high":2142,"low":2143,"close":2144,"change":2145,"percent_change":2146,"volume":2147,"transactions":9,"vwap":2144},"2025-10-20",48.89,49.705,48.099998,48.97,3.7,8.17,3384300,{"date":2149,"open":2150,"high":2151,"low":2152,"close":2153,"change":2154,"percent_change":2155,"volume":2156,"transactions":9,"vwap":2153},"2025-10-17",44.4,46.13,43.53,45.27,-1.48,-3.17,5853000,{"date":2158,"open":2159,"high":2160,"low":2161,"close":2162,"change":987,"percent_change":2163,"volume":2164,"transactions":9,"vwap":2162},"2025-10-16",49.4,49.7,46.15,46.75,-5.59,6079000,{"date":2166,"open":2167,"high":2168,"low":2169,"close":2170,"change":2171,"percent_change":2172,"volume":2173,"transactions":9,"vwap":2170},"2025-10-15",49.79,50.471,48.45,49.52,-1.34,-2.63,2885200,{"date":2175,"open":2176,"high":2177,"low":2178,"close":2179,"change":2180,"percent_change":942,"volume":2181,"transactions":9,"vwap":2179},"2025-10-14",49.14,51.73,48.26,50.86,-3.02,4322900,{"date":2183,"open":2184,"high":2185,"low":2186,"close":2187,"change":351,"percent_change":69,"volume":2188,"transactions":9,"vwap":2187},"2025-10-13",52.43,53.94,51.877,53.88,4207300,{"date":2190,"open":2191,"high":2192,"low":2193,"close":2194,"change":1486,"percent_change":1300,"volume":2195,"transactions":9,"vwap":2194},"2025-10-10",59.86,60.4,53.83,54.47,5601000,{"date":2197,"open":2198,"high":2198,"low":2199,"close":2200,"change":2201,"percent_change":2202,"volume":2203,"transactions":9,"vwap":2200},"2025-10-09",61.32,57.61,58.91,-2.37,-3.87,3044300,{"date":2205,"open":2206,"high":2207,"low":2208,"close":2209,"change":2210,"percent_change":2211,"volume":2212,"transactions":9,"vwap":2209},"2025-10-08",60.37,62.12,59.6,61.28,1.68,2.82,2788700,{"date":2214,"open":2215,"high":2215,"low":2216,"close":2208,"change":1538,"percent_change":2009,"volume":2217,"transactions":9,"vwap":2208},"2025-10-07",63,58.58,4777600,{"date":2219,"open":2220,"high":2221,"low":2222,"close":2223,"change":2224,"percent_change":2225,"volume":2226,"transactions":9,"vwap":2223},"2025-10-06",63.02,64.4,62.51,63.51,2.58,4.23,3069200,{"date":2228,"open":2229,"high":2230,"low":2231,"close":2232,"change":2233,"percent_change":2234,"volume":2235,"transactions":9,"vwap":2232},"2025-10-03",58.96,62.223,58.26,60.93,1.8,3.04,3266400,{"date":2237,"open":2238,"high":2239,"low":2240,"close":2241,"change":2242,"percent_change":2243,"volume":2244,"transactions":9,"vwap":2241},"2025-10-02",57.59,59.39,56.91,59.13,3.26,5.83,2761700,{"date":2246,"open":2247,"high":2248,"low":2249,"close":2250,"change":2251,"percent_change":93,"volume":2252,"transactions":9,"vwap":2250},"2025-10-01",55.19,56.635,54.93,55.87,2.48,2258300,{"date":2254,"open":2255,"high":2256,"low":2257,"close":2258,"change":330,"percent_change":104,"volume":2259,"transactions":9,"vwap":2258},"2025-09-30",52.41,53.575,51.9,53.39,1579900,{"date":2261,"open":2262,"high":2093,"low":2263,"close":2264,"change":2265,"percent_change":576,"volume":2266,"transactions":9,"vwap":2264},"2025-09-29",51.42,51.3,53.36,4.69,2241700,{"date":2268,"open":2269,"high":2160,"low":2270,"close":2271,"change":1139,"percent_change":1059,"volume":2272,"transactions":9,"vwap":2271},"2025-09-26",48.74,48.22,48.67,2388200,{"date":2274,"open":2275,"high":2276,"low":2277,"close":2278,"change":2279,"percent_change":2280,"volume":2281,"transactions":9,"vwap":2278},"2025-09-25",51.029999,51.099998,48.080002,48.9,-3.82,-7.25,4478600,{"date":2283,"open":2284,"high":2285,"low":2286,"close":2287,"change":2288,"percent_change":2289,"volume":2290,"transactions":9,"vwap":2287},"2025-09-24",52.42,53.27,52.18,52.72,1.63,3.19,1654200,{"date":2292,"open":2103,"high":2293,"low":2294,"close":2295,"change":718,"percent_change":310,"volume":2296,"transactions":9,"vwap":2295},"2025-09-23",52.65,50.965,51.09,2872900,{"date":2298,"open":2299,"high":2300,"low":2262,"close":2301,"change":2302,"percent_change":2303,"volume":2304,"transactions":9,"vwap":2301},"2025-09-22",52.38,52.88,51.61,-2.85,-5.23,2254100,{"date":2306,"open":2307,"high":2308,"low":2309,"close":2310,"change":840,"percent_change":2311,"volume":2312,"transactions":9,"vwap":2310},"2025-09-19",55.59,55.86,54.41,54.46,-4.15,1867400,{"date":2314,"open":2315,"high":2316,"low":2317,"close":2318,"change":2319,"percent_change":2320,"volume":2321,"transactions":9,"vwap":2318},"2025-09-18",56.83,57.3,56.4,56.82,1.76,3.2,1658300,{"date":2323,"open":2324,"high":2325,"low":2326,"close":2327,"change":2328,"percent_change":2329,"volume":2330,"transactions":9,"vwap":2327},"2025-09-17",55.62,55.794,54.094002,55.060001,-1.18,-2.1,2368000,{"date":2332,"open":2333,"high":2334,"low":2335,"close":2336,"change":2337,"percent_change":2338,"volume":2339,"transactions":9,"vwap":2336},"2025-09-16",54.9,56.42,54.23,56.24,1.43,2.61,1318600,{"date":2341,"open":2342,"high":2343,"low":2344,"close":2345,"change":2346,"percent_change":2347,"volume":2348,"transactions":9,"vwap":2345},"2025-09-15",54.56,55.080002,53.87,54.81,-1.55,-2.75,2128500,{"date":2350,"open":2351,"high":2317,"low":2352,"close":2353,"change":1209,"percent_change":2354,"volume":2355,"transactions":9,"vwap":2353},"2025-09-12",54.59,54.45,56.36,4,1656800,{"date":2357,"open":2358,"high":2359,"low":2360,"close":2361,"change":896,"percent_change":1473,"volume":2362,"transactions":9,"vwap":2361},"2025-09-11",53.51,54.44,53.42,54.19,1501200,{"date":2364,"open":2365,"high":2366,"low":2367,"close":2368,"change":2369,"percent_change":2370,"volume":2371,"transactions":9,"vwap":2368},"2025-09-10",53.45,54.16,52.93,53.3,1.99,3.88,2214300,{"date":2373,"open":2374,"high":2375,"low":2376,"close":2377,"change":967,"percent_change":2378,"volume":2379,"transactions":9,"vwap":2377},"2025-09-09",52.69,52.85,50.69,51.31,-1.36,1599200,{"date":2381,"open":2382,"high":2383,"low":2384,"close":2385,"change":864,"percent_change":1594,"volume":2386,"transactions":9,"vwap":2385},"2025-09-08",52.13,52.83,51.76,52.02,1444700,{"date":2388,"open":2389,"high":2390,"low":2391,"close":2392,"change":2393,"percent_change":2394,"volume":2395,"transactions":9,"vwap":2392},"2025-09-05",52.74,53.07,50.22,51.57,1.62,3.24,2337500,{"date":2397,"open":2398,"high":2399,"low":2400,"close":2401,"change":2402,"percent_change":2403,"volume":2404,"transactions":9,"vwap":2401},"2025-09-04",50.91,51.02,49.5,49.95,-2.38,-4.55,1698600,{"date":2406,"open":2407,"high":2408,"low":2377,"close":2409,"change":2410,"percent_change":2411,"volume":2412,"transactions":9,"vwap":2409},"2025-09-03",51.58,52.7,52.33,1.39,2.73,1878200,{"date":2414,"open":2415,"high":2416,"low":2417,"close":2418,"change":2419,"percent_change":2420,"volume":2421,"transactions":9,"vwap":2418},"2025-09-02",49.72,51.92,49.421,50.94,1.75,3.56,2235300,{"date":2423,"open":2424,"high":2425,"low":2426,"close":2427,"change":1179,"percent_change":2428,"volume":2429,"transactions":9,"vwap":2427},"2025-08-29",51.33,51.4,48.91,49.19,-6.77,3518100,{"date":2431,"open":2432,"high":2433,"low":2408,"close":2434,"change":350,"percent_change":556,"volume":2435,"transactions":9,"vwap":2434},"2025-08-28",53.82,54.029999,52.76,1892000,{"date":2437,"open":2438,"high":2439,"low":2257,"close":2440,"change":1245,"percent_change":1293,"volume":2441,"transactions":9,"vwap":2440},"2025-08-27",52.14,53.43,52.84,1758800,{"date":2443,"open":2444,"high":2445,"low":2446,"close":2447,"change":139,"percent_change":2448,"volume":2449,"transactions":9,"vwap":2447},"2025-08-26",50.9,52.099998,50.4,52.040001,0.62,1887700,{"date":2451,"open":2452,"high":2453,"low":2454,"close":2455,"change":2456,"percent_change":2457,"volume":2458,"transactions":9,"vwap":2455},"2025-08-25",52.54,53.92,51.47,51.72,-5.82,-10.11,3208300,{"date":2460,"open":2264,"high":2461,"low":2462,"close":2463,"change":1313,"percent_change":2464,"volume":2465,"transactions":9,"vwap":2463},"2025-08-22",58.34,53.02,57.54,7.95,3370200,{"date":2467,"open":2359,"high":2468,"low":2390,"close":2368,"change":669,"percent_change":2469,"volume":2470,"transactions":9,"vwap":2368},"2025-08-21",55.12,-3.72,1565500,{"date":2472,"open":2359,"high":2473,"low":2474,"close":2475,"change":2476,"percent_change":2477,"volume":2478,"transactions":9,"vwap":2475},"2025-08-20",55.51,53.4,55.36,1.25,2.31,2251600,{"date":2480,"open":2481,"high":2482,"low":2483,"close":2484,"change":2485,"percent_change":2486,"volume":2487,"transactions":9,"vwap":2484},"2025-08-19",56.84,57,53.665,54.11,-3.29,-5.73,2919300,{"date":2489,"open":2318,"high":2490,"low":2491,"close":2492,"change":1437,"percent_change":2493,"volume":2494,"transactions":9,"vwap":2492},"2025-08-18",57.93,55.92,57.4,-1.15,1738800,{"date":2496,"open":2497,"high":2498,"low":2499,"close":2500,"change":2328,"percent_change":2501,"volume":2502,"transactions":9,"vwap":2500},"2025-08-15",59.7,59.71,57.946,58.07,-1.99,2291200,{"date":2504,"open":2505,"high":2506,"low":2507,"close":2508,"change":757,"percent_change":2509,"volume":2510,"transactions":9,"vwap":2508},"2025-08-14",59.54,60.8,58.38,59.25,-8.01,4147500,{"date":2512,"open":2513,"high":2514,"low":2515,"close":2516,"change":2517,"percent_change":2518,"volume":2519,"transactions":9,"vwap":2516},"2025-08-13",62.080002,64.53,61.55,64.41,3.3,5.4,3001800,{"date":2521,"open":2522,"high":2523,"low":2524,"close":2525,"change":793,"percent_change":2526,"volume":2527,"transactions":9,"vwap":2525},"2025-08-12",60.66,61.66,60,61.11,1.08,3417300,{"date":2529,"open":2530,"high":2531,"low":2532,"close":2533,"change":187,"percent_change":2534,"volume":2535,"transactions":9,"vwap":2533},"2025-08-11",60.98,62.27,60.02,60.46,4.31,3804100,{"date":2537,"open":2538,"high":2539,"low":2540,"close":2541,"change":2095,"percent_change":2542,"volume":2543,"transactions":9,"vwap":2541},"2025-08-08",58.29,58.93,57.34,57.96,-2.04,1973800,{"date":2545,"open":2546,"high":2547,"low":2548,"close":2549,"change":2550,"percent_change":2551,"volume":2552,"transactions":9,"vwap":2549},"2025-08-07",58.080002,59.26,57.26,59.17,2.28,4.01,2008600,{"date":2554,"open":2555,"high":2540,"low":2556,"close":2557,"change":2558,"percent_change":2211,"volume":2559,"transactions":9,"vwap":2557},"2025-08-06",55.48,55.18,56.89,1.56,1495000,{"date":2561,"open":2562,"high":2563,"low":2564,"close":2565,"change":2566,"percent_change":2567,"volume":2568,"transactions":9,"vwap":2565},"2025-08-05",55.77,56.23,54.24,55.33,-1.04,-1.84,1709100,{"date":2570,"open":2571,"high":2572,"low":2573,"close":2574,"change":2575,"percent_change":2576,"volume":2577,"transactions":9,"vwap":2574},"2025-08-04",55.7,57.35,55.64,56.37,1.65,3.02,1620500,{"date":2579,"open":2580,"high":2581,"low":2582,"close":2583,"change":2584,"percent_change":2585,"volume":2586,"transactions":9,"vwap":2583},"2025-08-01",57.22,57.44,54.63,54.72,-4.81,-8.08,3138000,{"date":2588,"open":2589,"high":2590,"low":2591,"close":2592,"change":528,"percent_change":1139,"volume":2593,"transactions":9,"vwap":2592},"2025-07-31",60.95,61.79,59.47,59.53,1733900,{"date":2595,"open":2192,"high":2596,"low":2597,"close":2598,"change":2599,"percent_change":2600,"volume":2601,"transactions":9,"vwap":2598},"2025-07-30",61.76,58.47,59.67,-0.69,-1.14,2323000,{"date":2603,"open":2604,"high":2605,"low":2498,"close":2606,"change":2607,"percent_change":1999,"volume":2608,"transactions":9,"vwap":2606},"2025-07-29",62.0099983,62.049999,60.36,-0.64,1733500,{"date":2610,"open":2611,"high":2612,"low":2613,"close":2614,"change":2615,"percent_change":2616,"volume":2617,"transactions":9,"vwap":2614},"2025-07-28",61.59,62.19,60.31,61,1.21,2.02,2092200,{"date":2619,"open":2620,"high":2621,"low":2622,"close":2623,"change":2624,"percent_change":2625,"volume":2626,"transactions":9,"vwap":2623},"2025-07-25",59.29,60.12,57.97,59.79,-2.34,-3.77,2453800,{"date":2628,"open":2629,"high":2630,"low":2631,"close":2632,"change":2633,"percent_change":2634,"volume":2635,"transactions":9,"vwap":2632},"2025-07-24",61.95,62.79,60.92,62.13,0.57,0.93,1672800,{"date":2637,"open":2638,"high":2639,"low":2640,"close":2641,"change":2642,"percent_change":2643,"volume":2644,"transactions":9,"vwap":2641},"2025-07-23",61.27,61.9,60.399,61.56,-0.94,-1.5,1683100,{"date":2646,"open":2647,"high":2648,"low":2649,"close":2650,"change":2651,"percent_change":2652,"volume":2653,"transactions":9,"vwap":2650},"2025-07-22",62.42,63.5,60.65,62.5,2.66,4.45,2303000,{"date":2655,"open":2656,"high":2657,"low":2598,"close":2658,"change":2607,"percent_change":2659,"volume":2660,"transactions":9,"vwap":2658},"2025-07-21",61.37,62.46,59.84,-1.06,2188900,{"date":2662,"open":2663,"high":2664,"low":2665,"close":2666,"change":2667,"percent_change":2668,"volume":2669,"transactions":9,"vwap":2666},"2025-07-18",62.11,62.63,60.24,60.48,-1.83,-2.94,2492700,{"date":2671,"open":2672,"high":2673,"low":2506,"close":2674,"change":2675,"percent_change":2676,"volume":2677,"transactions":9,"vwap":2674},"2025-07-17",61.15,63.36,62.31,-0.36,-0.57,1918400,{"date":2679,"open":2680,"high":2681,"low":2682,"close":2683,"change":2684,"percent_change":2685,"volume":2686,"transactions":9,"vwap":2683},"2025-07-16",62.23,63.39,61.5,62.67,2.89,4.83,2668200,{"date":2688,"open":2689,"high":2690,"low":2691,"close":2692,"change":1553,"percent_change":2693,"volume":2694,"transactions":9,"vwap":2692},"2025-07-15",61.13,62.007,59.040001,59.78,-5.72,3335100,{"date":2696,"open":2697,"high":173,"low":2698,"close":2699,"change":2319,"percent_change":1393,"volume":2700,"transactions":9,"vwap":2699},"2025-07-14",65.31,62.635,63.41,3676800,{"date":2702,"open":2703,"high":2704,"low":2705,"close":2706,"change":2707,"percent_change":2708,"volume":2709,"transactions":9,"vwap":2706},"2025-07-11",61.09,61.73,60.09,61.65,4.71,8.27,2828900,{"date":2711,"open":2712,"high":2713,"low":2714,"close":2715,"change":277,"percent_change":2716,"volume":2717,"transactions":9,"vwap":2715},"2025-07-10",54.57,57.48,54.040001,56.94,2.84,3481100,{"date":2719,"open":2720,"high":2721,"low":2382,"close":2722,"change":1934,"percent_change":2723,"volume":2724,"transactions":9,"vwap":2722},"2025-07-09",53.2,55.663,55.37,5.57,2393800,{"date":2726,"open":2727,"high":2728,"low":2729,"close":2730,"change":1044,"percent_change":2410,"volume":2731,"transactions":9,"vwap":2730},"2025-07-08",52.55,52.9,51.69,52.45,1355100,{"date":2733,"open":2734,"high":2735,"low":2084,"close":2177,"change":2736,"percent_change":2737,"volume":2738,"transactions":9,"vwap":2177},"2025-07-07",52.16,52.36,-1.39,-2.62,1362300,{"date":2740,"open":2741,"high":2742,"low":2743,"close":2744,"change":677,"percent_change":2745,"volume":2746,"transactions":9,"vwap":2744},"2025-07-03",53.15,54.378,52.8,53.12,-0.65,1521300,{"date":2748,"open":2749,"high":2750,"low":2751,"close":2752,"change":2753,"percent_change":2754,"volume":2755,"transactions":9,"vwap":2752},"2025-07-02",51.29,53.62,51.225,53.47,4.19,8.5,3293100,{"date":2757,"open":2758,"high":2759,"low":2760,"close":2117,"change":2761,"percent_change":2762,"volume":2763,"transactions":9,"vwap":2117},"2025-07-01",50.56,51.12,49.23,-2.47,-4.77,1509400,{"date":2765,"open":2766,"high":2767,"low":2768,"close":2769,"change":34,"percent_change":2337,"volume":2770,"transactions":9,"vwap":2769},"2025-06-30",51.95,51.97,50.83,51.75,1587200,{"date":2772,"open":2773,"high":2416,"low":2774,"close":2399,"change":1502,"percent_change":217,"volume":2775,"transactions":9,"vwap":2399},"2025-06-27",50.98,50.612,1462900,{"date":2777,"open":2778,"high":2385,"low":2179,"close":2134,"change":1730,"percent_change":1491,"volume":2779,"transactions":9,"vwap":2134},"2025-06-26",51.44,1093400,{"date":2781,"open":2177,"high":2730,"low":2759,"close":2385,"change":2369,"percent_change":2782,"volume":2783,"transactions":9,"vwap":2385},"2025-06-25",3.98,1735600,{"date":2785,"open":2786,"high":2787,"low":2788,"close":2789,"change":2790,"percent_change":2791,"volume":2792,"transactions":9,"vwap":2789},"2025-06-24",49.6,50.674,49.24,50.029999,2.2,4.6,1829500,{"date":2794,"open":2795,"high":2796,"low":2797,"close":2798,"change":20,"percent_change":20,"volume":2799,"transactions":9,"vwap":2798},"2025-06-23",45.87,47.95,44.49,47.83,2945200,{"date":2801,"open":2802,"high":2803,"low":2804,"close":2798,"change":2805,"percent_change":2806,"volume":2807,"transactions":9,"vwap":2798},"2025-06-20",50.44,50.54,46.96,-0.53,-1.1,2170500,{"date":2809,"open":2810,"high":2811,"low":2812,"close":2813,"change":2814,"percent_change":2815,"volume":2816,"transactions":9,"vwap":2813},"2025-06-18",48.55,49.9,48.104,48.36,-0.95,-1.93,1492600,{"date":2818,"open":2819,"high":2820,"low":2821,"close":2822,"change":1901,"percent_change":2823,"volume":2824,"transactions":9,"vwap":2822},"2025-06-17",50.16,50.368,47.943,49.31,-7.43,2475100,{"date":2826,"open":2827,"high":2828,"low":2084,"close":2285,"change":2829,"percent_change":2830,"volume":2831,"transactions":9,"vwap":2285},"2025-06-16",51.27,53.5,3.38,6.77,1563700,{"date":2833,"open":2834,"high":2835,"low":2426,"close":2836,"change":2837,"percent_change":2838,"volume":2839,"transactions":9,"vwap":2836},"2025-06-13",49.68,50.807,49.89,-1.64,-3.18,1745700,{"date":2841,"open":2842,"high":2843,"low":2844,"close":2845,"change":2846,"percent_change":2625,"volume":2847,"transactions":9,"vwap":2845},"2025-06-12",51.51,53.19,51.22,51.53,-2.02,1431600,{"date":2849,"open":2850,"high":2851,"low":2852,"close":2853,"change":2854,"percent_change":2855,"volume":2856,"transactions":9,"vwap":2853},"2025-06-11",54.52,55.2,53.14,53.55,-0.77,-1.42,1341500,{"date":2858,"open":2859,"high":2860,"low":2390,"close":2861,"change":2862,"percent_change":277,"volume":2863,"transactions":9,"vwap":2861},"2025-06-10",54.5,55.16,54.32,0.84,1688600,{"date":2865,"open":2866,"high":2867,"low":2868,"close":2869,"change":698,"percent_change":2870,"volume":2871,"transactions":9,"vwap":2869},"2025-06-09",52.49,53.64,51.85,53.48,8.48,1904600,{"date":2873,"open":2874,"high":2875,"low":2876,"close":2877,"change":659,"percent_change":2265,"volume":2878,"transactions":9,"vwap":2877},"2025-06-06",49.040001,50.45,48.98,49.3,1683200,{"date":2880,"open":2444,"high":2881,"low":2882,"close":2883,"change":2884,"percent_change":2885,"volume":2886,"transactions":9,"vwap":2883},"2025-06-05",50.95,46.86,47.09,-3.03,-6.05,2630400,{"date":2888,"open":2889,"high":2890,"low":2110,"close":2891,"change":587,"percent_change":2737,"volume":2892,"transactions":9,"vwap":2891},"2025-06-04",50.18,50.75,50.12,1225100,{"date":2894,"open":2376,"high":2895,"low":2896,"close":2454,"change":2137,"percent_change":2897,"volume":2898,"transactions":9,"vwap":2454},"2025-06-03",52.049999,50.26,3.58,1336900,{"date":2900,"open":2901,"high":2902,"low":2903,"close":2904,"change":1372,"percent_change":2736,"volume":2905,"transactions":9,"vwap":2904},"2025-06-02",49.22,49.99,48.88,49.69,1529200,{"date":2907,"open":2842,"high":2908,"low":2909,"close":2910,"change":69,"percent_change":2329,"volume":2911,"transactions":9,"vwap":2910},"2025-05-30",51.86,49.42,50.39,3571600,{"date":2913,"open":2914,"high":2915,"low":2916,"close":2454,"change":2736,"percent_change":2172,"volume":2917,"transactions":9,"vwap":2454},"2025-05-29",54.17,54.25,51.32,2357000,{"date":2919,"open":2345,"high":2920,"low":2921,"close":2922,"change":2923,"percent_change":2924,"volume":2925,"transactions":9,"vwap":2922},"2025-05-28",55.09,52.79,52.86,-3.04,-5.44,2012000,{"date":2927,"open":2928,"high":2929,"low":2930,"close":2931,"change":495,"percent_change":1366,"volume":2932,"transactions":9,"vwap":2931},"2025-05-27",56.6,56.873,54.8,55.9,2241500,{"date":2934,"open":2583,"high":2935,"low":2936,"close":2937,"change":2938,"percent_change":2939,"volume":2940,"transactions":9,"vwap":2937},"2025-05-23",56.195,54.12,54.78,-2.69,-4.68,2500700,{"date":2942,"open":2943,"high":2944,"low":2945,"close":2946,"change":2947,"percent_change":2948,"volume":2949,"transactions":9,"vwap":2946},"2025-05-22",57.73,58.27,56.69,57.47,2.59,4.72,4279200,{"date":2951,"open":2408,"high":2952,"low":2103,"close":2953,"change":2954,"percent_change":2955,"volume":2956,"transactions":9,"vwap":2953},"2025-05-21",56.13,54.88,1.49,2.79,4531800,{"date":2958,"open":2881,"high":2959,"low":2802,"close":2258,"change":2558,"percent_change":2960,"volume":2961,"transactions":9,"vwap":2258},"2025-05-20",53.63,3.01,2747500,{"date":2963,"open":2141,"high":2964,"low":2965,"close":2134,"change":1327,"percent_change":2966,"volume":2967,"transactions":9,"vwap":2134},"2025-05-19",51.91,48.8,2.67,2231300,{"date":2969,"open":2970,"high":2971,"low":2972,"close":2973,"change":2974,"percent_change":2975,"volume":2976,"transactions":9,"vwap":2973},"2025-05-16",49.86,51,49.75,50.48,0.86,1.73,1593000,{"date":2978,"open":2979,"high":2980,"low":2981,"close":2982,"change":556,"percent_change":888,"volume":2983,"transactions":9,"vwap":2982},"2025-05-15",49.02,50.61,47.86,49.62,1679700,{"date":2985,"open":2986,"high":2987,"low":2988,"close":2989,"change":2990,"percent_change":2991,"volume":2992,"transactions":9,"vwap":2989},"2025-05-14",50.6,50.85,49.07,49.77,-1.58,-3.08,1590100,{"date":2994,"open":2995,"high":2842,"low":2159,"close":2996,"change":2997,"percent_change":2998,"volume":2999,"transactions":9,"vwap":2996},"2025-05-13",50.23,51.35,2.95,6.1,1734700,{"date":3001,"open":3002,"high":3003,"low":3004,"close":3005,"change":3006,"percent_change":3007,"volume":3008,"transactions":9,"vwap":3005},"2025-05-12",50.66,51.071999,47.34,48.4,-1.32,-2.65,2476600,{"date":3010,"open":2786,"high":3011,"low":3012,"close":2415,"change":3013,"percent_change":2897,"volume":3014,"transactions":9,"vwap":2415},"2025-05-09",50.35,48.92,1.72,1823500,{"date":3016,"open":3017,"high":3018,"low":3019,"close":3020,"change":3021,"percent_change":3022,"volume":3023,"transactions":9,"vwap":3020},"2025-05-08",46.39,48.41,45.99,48,4.56,10.5,2443300,{"date":3025,"open":3026,"high":3027,"low":3028,"close":3029,"change":3030,"percent_change":3031,"volume":3032,"transactions":9,"vwap":3029},"2025-05-07",43.88,44.64,43.049999,43.44,1.11,2.62,1612100,{"date":3034,"open":3035,"high":2040,"low":3036,"close":3037,"change":3038,"percent_change":3039,"volume":3040,"transactions":9,"vwap":3037},"2025-05-06",41.2,40.84,42.33,0.54,1.29,1183500,{"date":3042,"open":3043,"high":3044,"low":3045,"close":3046,"change":2761,"percent_change":951,"volume":3047,"transactions":9,"vwap":3046},"2025-05-05",41.58,42.345,41.09,41.79,1090900,{"date":3049,"open":3050,"high":3051,"low":3052,"close":3053,"change":810,"percent_change":3054,"volume":3055,"transactions":9,"vwap":3053},"2025-05-02",44.34,45.22,44.029999,44.26,0.71,1601000,{"date":3057,"open":3058,"high":3059,"low":3060,"close":3061,"change":1209,"percent_change":3062,"volume":3063,"transactions":9,"vwap":3061},"2025-05-01",44.099998,44.88,43.38,43.95,5.19,1802500,{"date":3065,"open":3066,"high":3066,"low":3067,"close":3068,"change":1802,"percent_change":3069,"volume":3070,"transactions":9,"vwap":3068},"2025-04-30",42.21,40.64,41.78,-2.7,1476300,{"date":3072,"open":3073,"high":3074,"low":3075,"close":3076,"change":49,"percent_change":3077,"volume":3078,"transactions":9,"vwap":3076},"2025-04-29",42.48,43.11,42.265,42.94,1.15,1190700,{"date":3080,"open":3081,"high":3082,"low":3083,"close":1995,"change":855,"percent_change":959,"volume":3084,"transactions":9,"vwap":1995},"2025-04-28",42.84,42.9,41.24,1448700,{"date":3086,"open":3087,"high":3088,"low":3089,"close":3090,"change":1293,"percent_change":3091,"volume":3092,"transactions":9,"vwap":3090},"2025-04-25",42.029999,43.565,41.88,43.080002,3.71,2182500,{"date":3094,"open":3095,"high":3096,"low":3097,"close":3098,"change":104,"percent_change":833,"volume":3099,"transactions":9,"vwap":3098},"2025-04-24",40.83,41.62,40.61,41.54,2103100,{"date":3101,"open":2048,"high":3102,"low":3103,"close":3104,"change":3105,"percent_change":3106,"volume":3107,"transactions":9,"vwap":3104},"2025-04-23",42.43,40.029999,41.48,1.71,4.3,2157500,{"date":177,"open":3109,"high":3110,"low":3111,"close":1998,"change":3112,"percent_change":3113,"volume":3114,"transactions":9,"vwap":1998},38.25,40.0099983,38.049999,1.52,3.97,2430900]