[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BITX":3,"homepage-market-summary":26,"stock-historical-BITX":169},{"ticker":4,"date":5,"profile":6,"quote":11},"BITX","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"2x Bitcoin ETF","Cboe BZX",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},19.92,21.035,21.335,19.72,20.11,-0.19,-0.94,10881971.574561,0,72.8,9.176,7294539.240366461,16.9,821,{"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":179},365,1000,{"period_high":173,"period_low":174,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":12,"start_date":178,"end_date":5},68.81,10.085,9891237,3610301616.340864,-53.1,"2025-04-22",[180,183,192,202,213,223,233,244,255,266,277,287,298,309,319,330,341,351,362,373,384,395,404,415,424,434,445,456,466,475,485,496,507,518,527,538,545,553,564,573,583,594,602,611,621,630,641,649,657,668,677,686,696,705,715,723,732,741,748,758,764,769,775,782,789,796,804,812,821,830,838,845,852,860,867,876,885,893,900,905,912,917,924,932,938,946,955,963,972,980,989,995,1002,1008,1015,1023,1032,1038,1047,1054,1062,1070,1078,1085,1094,1103,1111,1118,1127,1135,1142,1150,1156,1164,1171,1179,1185,1191,1198,1206,1213,1222,1229,1238,1245,1253,1261,1269,1276,1284,1291,1298,1306,1314,1322,1328,1335,1340,1348,1356,1362,1370,1378,1383,1391,1398,1407,1412,1420,1427,1436,1445,1453,1462,1469,1477,1484,1490,1498,1505,1512,1518,1524,1531,1538,1546,1554,1559,1565,1573,1581,1590,1598,1607,1615,1622,1631,1638,1647,1654,1662,1670,1679,1688,1695,1702,1711,1720,1728,1735,1742,1751,1760,1767,1774,1780,1786,1795,1804,1813,1819,1825,1833,1840,1849,1858,1866,1875,1883,1891,1900,1908,1915,1923,1931,1939,1946,1954,1963,1971,1980,1989,1997,2005,2014,2023,2031,2039,2048,2057,2064,2073,2081,2089,2096,2104,2112,2119,2127,2136,2145,2153,2161,2169,2177,2185,2194,2201,2210,2218,2227,2236,2245,2253,2260,2269,2276,2283,2292,2300,2309,2318,2326,2335,2344,2350,2357,2363,2370,2377,2384,2392,2401,2408,2416,2425,2432,2440,2446,2453,2462,2471,2478,2487,2495,2503,2512,2521,2528,2536,2544,2551,2559,2567,2574,2583,2589,2596,2604,2612,2621,2630,2637,2646,2654,2662,2669,2676,2683,2689,2697,2706,2714,2722,2729,2734,2742,2751,2759,2765,2770,2774,2782,2788,2795,2803,2811,2818,2827,2835,2843,2848,2856,2864,2872,2879,2886,2892,2900,2909,2917,2925,2934,2942,2950,2958,2964,2971,2977,2982,2989,2996,3003,3010,3019,3026,3035,3042,3051,3058,3065,3073,3079,3086,3092],{"date":5,"open":13,"high":14,"low":15,"close":12,"change":17,"percent_change":18,"volume":19,"transactions":181,"vwap":182},41919,20.6069,{"date":184,"open":185,"high":186,"low":185,"close":16,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",19.5,20.405,0.52,2.65,9768775.358698,30312,19.9142,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":109,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",20.36,20.57,19.4701,19.59,-0.05,8876996.931035,33678,19.8694,{"date":203,"open":204,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-29",19.99,20.04,19.2599,19.6,0.08,0.41,6849613.206549,24717,19.6312,{"date":214,"open":197,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-28",20,19.125,19.52,-0.31,-1.56,10360716.524812,33930,19.552,{"date":224,"open":225,"high":215,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-25",19.87,19.41,19.83,-0.24,-1.2,8756915.765586,31210,19.8286,{"date":234,"open":235,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-24",19.74,20.3099,19.545,20.07,-0.06,-0.3,12053700.407467,34356,19.9452,{"date":245,"open":246,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-23",20.63,20.845,19.66,20.13,-0.88,-4.19,11924108.135097,41980,20.2286,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-22",20.75,21.245,20.61,21.01,-0.105,-0.5,11145653.560338,40938,20.9464,{"date":267,"open":268,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-21",20.42,21.315,20.312,21.115,2.415,12.91,16972362.820689,63825,20.6865,{"date":278,"open":279,"high":280,"low":279,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-18",17.33,18.8,18.7,2.06,12.38,14362565.067911,46802,18.3178,{"date":288,"open":289,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-17",16.58,16.857,16.355,16.64,0.23,1.4,7190111.377133,18937,16.6405,{"date":299,"open":300,"high":301,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-16",16.25,16.62,15.97,16.41,-0.07,-0.42,8879287.793078,27907,16.2866,{"date":310,"open":311,"high":312,"low":313,"close":92,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-15",16.81,17,15.89,-1.31,-7.36,19245274.617248,55475,16.516,{"date":320,"open":321,"high":322,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-14",17.26,17.95,17.245,17.79,0.76,4.46,9985296.195955,31300,17.5558,{"date":331,"open":332,"high":333,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-11",17.11,18.1597,16.825,17.03,0.05,0.29,12894725.060712,38816,17.3078,{"date":342,"open":343,"high":344,"low":345,"close":346,"change":262,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-10",16.87,17.1587,16.77,16.98,-2.86,9471622.76733,29659,16.973,{"date":352,"open":353,"high":354,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-09",18.11,18.13,17.38,17.48,-0.11,-0.63,9602210.170084,32031,17.7524,{"date":363,"open":364,"high":365,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-08",17.52,17.83,17.18,17.59,-0.66,-3.62,9524398.922204,30038,17.547,{"date":374,"open":375,"high":376,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-04",18,18.28,17.6614,18.25,-0.93,-4.85,14368202.086308,42251,18.1624,{"date":385,"open":386,"high":387,"low":388,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-03",17.71,19.21,17.68,19.18,2,11.64,19240991.515457,53536,18.573,{"date":396,"open":397,"high":398,"low":399,"close":366,"change":400,"percent_change":104,"volume":401,"transactions":402,"vwap":403},"2026-09-02",16.96,17.295,16.8499,0.01,5971350.026252,25807,17.0809,{"date":405,"open":406,"high":407,"low":408,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-09-01",17.43,17.705,16.76,17.17,-0.77,-4.29,9127472.503201,30894,17.3247,{"date":416,"open":417,"high":353,"low":355,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-31",17.51,17.94,0.62,3.58,6859251.058337,31435,17.7655,{"date":425,"open":426,"high":427,"low":335,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-28",18.09,18.42,17.32,-1.115,-6.05,16117184.730721,60773,17.7633,{"date":435,"open":436,"high":437,"low":438,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-27",18.2,18.88,17.99,18.435,0.625,3.51,13737791.42533,51004,18.5191,{"date":446,"open":447,"high":448,"low":449,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-26",17.61,17.89,17.42,17.81,-0.21,-1.17,8732508.415556,32901,17.7252,{"date":457,"open":448,"high":458,"low":459,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-25",18.325,17.635,18.02,0.07,0.39,16907557.139594,54209,18.0657,{"date":467,"open":426,"high":468,"low":469,"close":322,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-24",18.515,17.53,0.77,4.48,26410685.967469,87212,18.0372,{"date":476,"open":477,"high":478,"low":479,"close":366,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-21",17.21,17.5699,16.855,1.82,11.85,31967337.663775,107606,17.3329,{"date":486,"open":487,"high":488,"low":489,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-20",15.07,15.48,14.73,15.36,1.7,12.45,23719252.962398,62263,15.1373,{"date":497,"open":498,"high":499,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-19",12.35,14.16,12.265,13.66,1.44,11.78,26015508.173815,68337,13.4157,{"date":508,"open":509,"high":510,"low":511,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-18",12,12.4,11.975,12.22,0.11,0.91,6206201.322669,15597,12.2217,{"date":519,"open":520,"high":521,"low":520,"close":522,"change":187,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-17",11.77,12.225,12.11,4.49,9550051.248819,20248,11.9799,{"date":528,"open":529,"high":530,"low":531,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-14",11.51,11.705,11.4215,11.59,-0.18,-1.53,6457531.946999,27266,11.5511,{"date":539,"open":540,"high":509,"low":541,"close":520,"change":20,"percent_change":20,"volume":542,"transactions":543,"vwap":544},"2026-08-13",11.83,11.54,6063646.645449,19233,11.7966,{"date":546,"open":547,"high":548,"low":549,"close":520,"change":198,"percent_change":305,"volume":550,"transactions":551,"vwap":552},"2026-08-12",11.99,12.03,11.7213,6479895.568618,30962,11.8538,{"date":554,"open":555,"high":556,"low":557,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-11",12.07,12.1,11.695,11.82,-0.2,-1.66,6856761.954413,29642,11.8937,{"date":565,"open":283,"high":283,"low":566,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-10",11.92,12.02,-0.39,-3.14,7409325.610232,30633,12.1333,{"date":574,"open":575,"high":576,"low":521,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-07",12.5,12.57,12.41,0.2,1.64,6947695.782454,28074,12.4132,{"date":584,"open":585,"high":586,"low":587,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-06",12.12,12.43,12.09,12.21,-0.17,-1.37,5806806.358329,21074,12.2568,{"date":595,"open":556,"high":596,"low":597,"close":283,"change":293,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-05",12.4175,11.98,1.89,6952204.523955,25213,12.2465,{"date":603,"open":547,"high":588,"low":604,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-08-04",11.89,12.15,0.16,1.33,6326132.615004,20628,12.0737,{"date":612,"open":613,"high":614,"low":615,"close":547,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-08-03",11.55,12.085,11.4709,0.33,2.83,6176746.558409,22846,11.864,{"date":622,"open":547,"high":547,"low":623,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-07-31",11.42,11.66,-0.73,-5.89,11748425.358118,39584,11.649,{"date":631,"open":632,"high":633,"low":634,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-30",12.385,12.5305,12.3,12.39,0.48,4.03,6226638.063544,17741,12.3888,{"date":642,"open":643,"high":498,"low":604,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":585},"2026-07-29",12.13,11.91,-0.12,-1,8958844.995532,26809,{"date":650,"open":503,"high":522,"low":651,"close":548,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-28",11.56,-0.41,-3.3,6948530.004831,21988,11.8819,{"date":658,"open":659,"high":660,"low":661,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-27",12.42,12.735,12.23,12.44,0.26,2.13,6768155.152789,20492,12.4311,{"date":669,"open":588,"high":670,"low":671,"close":672,"change":228,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-24",12.245,11.97,12.18,-1.93,6153520.52553,18043,12.1458,{"date":678,"open":679,"high":576,"low":680,"close":659,"change":681,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-23",12.47,12.33,-0.45,-3.5,6429688.040842,19767,12.4582,{"date":687,"open":688,"high":689,"low":688,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-22",12.72,13.055,12.87,-0.22,-1.68,5600484.390639,16417,12.8715,{"date":697,"open":698,"high":699,"low":700,"close":698,"change":187,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-21",13.09,13.31,12.945,4.14,7253533.353239,23092,13.1102,{"date":706,"open":707,"high":708,"low":709,"close":576,"change":710,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-20",12.34,12.835,12.16,0.34,2.78,7348889.050785,21772,12.5424,{"date":716,"open":717,"high":718,"low":719,"close":661,"change":198,"percent_change":652,"volume":720,"transactions":721,"vwap":722},"2026-07-17",11.7,12.32,11.58,8086534.879985,22314,11.9718,{"date":724,"open":661,"high":725,"low":709,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":730,"vwap":731},"2026-07-16",12.51,12.28,-0.28,-2.23,8619001.694786,19264,12.2886,{"date":733,"open":734,"high":735,"low":662,"close":736,"change":606,"percent_change":737,"volume":738,"transactions":739,"vwap":740},"2026-07-15",12.66,12.79,12.56,1.29,12165182.555451,26370,12.6046,{"date":742,"open":605,"high":736,"low":567,"close":510,"change":743,"percent_change":744,"volume":745,"transactions":746,"vwap":747},"2026-07-14",0.86,7.45,9877397.554067,24929,12.2914,{"date":749,"open":750,"high":751,"low":752,"close":541,"change":753,"percent_change":754,"volume":755,"transactions":756,"vwap":757},"2026-07-13",11.62,11.8,11.35,-0.65,-5.33,7068690.660676,20708,11.5689,{"date":759,"open":726,"high":575,"low":522,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":760},"2026-07-10",12.19,0.27,2.27,9369300,{"date":765,"open":766,"high":548,"low":391,"close":566,"change":710,"percent_change":767,"volume":768,"transactions":9,"vwap":566},"2026-07-09",11.74,2.94,5631000,{"date":770,"open":771,"high":750,"low":772,"close":719,"change":773,"percent_change":380,"volume":774,"transactions":9,"vwap":719},"2026-07-08",11.38,11.271,-0.59,7672600,{"date":776,"open":777,"high":680,"low":778,"close":779,"change":780,"percent_change":616,"volume":781,"transactions":9,"vwap":779},"2026-07-07",11.88,11.69,12.17,0.04,7900500,{"date":783,"open":784,"high":661,"low":785,"close":643,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":643},"2026-07-06",11.28,11.225,0.82,7.25,10816400,{"date":790,"open":771,"high":719,"low":791,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-07-02",11.195,11.31,0.53,4.92,11510500,{"date":797,"open":798,"high":799,"low":800,"close":801,"change":802,"percent_change":326,"volume":803,"transactions":9,"vwap":801},"2026-07-01",10.32,10.96,10.265,10.78,0.46,10850100,{"date":805,"open":806,"high":807,"low":808,"close":798,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":798},"2026-06-30",10.2,10.48,10.09,-0.61,-5.58,12315000,{"date":813,"open":814,"high":815,"low":816,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-06-29",10.74,11.03,10.395,10.93,0.21,1.96,8185100,{"date":822,"open":823,"high":824,"low":825,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-06-26",10.39,11.01,10.38,10.72,0.17,1.61,10370900,{"date":831,"open":832,"high":833,"low":174,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-06-25",11.2,11.245,10.55,-0.23,-2.13,11436700,{"date":839,"open":840,"high":532,"low":841,"close":801,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":801},"2026-06-24",11.48,10.44,-0.92,-7.86,17036000,{"date":846,"open":847,"high":604,"low":848,"close":717,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":717},"2026-06-23",11.57,11.535,-0.83,-6.62,7477000,{"date":853,"open":854,"high":855,"low":492,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-06-22",12.73,12.97,12.53,0.57,4.77,6742200,{"date":861,"open":725,"high":862,"low":717,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-06-18",12.52,11.96,-0.52,-4.17,7827700,{"date":868,"open":869,"high":870,"low":871,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-06-17",12.76,13.36,12.395,12.48,-0.6,-4.59,8990900,{"date":877,"open":878,"high":879,"low":880,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-06-16",13.2,13.308,12.93,13.08,-0.36,-2.68,5173500,{"date":886,"open":887,"high":888,"low":889,"close":890,"change":114,"percent_change":891,"volume":892,"transactions":9,"vwap":890},"2026-06-15",13.55,13.73,13.32,13.44,9.18,8265300,{"date":894,"open":895,"high":896,"low":897,"close":898,"change":400,"percent_change":208,"volume":899,"transactions":9,"vwap":898},"2026-06-12",12.2,12.62,12.06,12.31,6704500,{"date":901,"open":509,"high":586,"low":902,"close":634,"change":419,"percent_change":903,"volume":904,"transactions":9,"vwap":634},"2026-06-11",11.81,5.31,9942100,{"date":906,"open":541,"high":907,"low":908,"close":909,"change":239,"percent_change":910,"volume":911,"transactions":9,"vwap":909},"2026-06-10",12.035,11.53,11.68,-0.51,8875700,{"date":913,"open":540,"high":644,"low":914,"close":766,"change":262,"percent_change":915,"volume":916,"transactions":9,"vwap":766},"2026-06-09",11.21,-4.08,11988000,{"date":918,"open":898,"high":576,"low":919,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-06-08",12.215,12.24,1.1,9.87,8561500,{"date":925,"open":540,"high":926,"low":927,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-06-05",11.9,10.681,11.14,-1.29,-10.38,26432300,{"date":933,"open":934,"high":735,"low":935,"close":586,"change":625,"percent_change":936,"volume":937,"transactions":9,"vwap":586},"2026-06-04",12.29,12.134,-5.55,14067900,{"date":939,"open":940,"high":941,"low":881,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-06-03",13.69,13.855,13.16,-0.75,-5.39,8155900,{"date":947,"open":948,"high":949,"low":950,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-06-02",14.64,14.69,13.525,13.91,-1.9,-12.02,13328700,{"date":956,"open":957,"high":958,"low":959,"close":960,"change":961,"percent_change":944,"volume":962,"transactions":9,"vwap":960},"2026-06-01",15.88,16,15.37,15.81,-0.9,8524500,{"date":964,"open":965,"high":966,"low":967,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-05-29",16.47,17.09,16.215,16.71,0.02,0.12,7789400,{"date":973,"open":974,"high":975,"low":976,"close":977,"change":978,"percent_change":915,"volume":979,"transactions":9,"vwap":977},"2026-05-28",16.5,16.813,16.225,16.69,-0.71,7794400,{"date":981,"open":982,"high":983,"low":984,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-05-27",17.435,17.62,17.22,17.4,-0.47,-2.63,6213200,{"date":990,"open":376,"high":991,"low":992,"close":993,"change":104,"percent_change":710,"volume":994,"transactions":9,"vwap":993},"2026-05-26",18.885,17.74,17.87,6945000,{"date":996,"open":997,"high":998,"low":999,"close":450,"change":18,"percent_change":1000,"volume":1001,"transactions":9,"vwap":450},"2026-05-22",18.52,18.57,17.72,-5.01,6294600,{"date":1003,"open":1004,"high":1005,"low":378,"close":1006,"change":20,"percent_change":20,"volume":1007,"transactions":9,"vwap":1006},"2026-05-21",18.54,18.955,18.75,5604900,{"date":1009,"open":1010,"high":1011,"low":1012,"close":1006,"change":144,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1006},"2026-05-20",18.55,18.855,18.355,2.07,4498800,{"date":1016,"open":1017,"high":1018,"low":1019,"close":1020,"change":1021,"percent_change":357,"volume":1022,"transactions":9,"vwap":1020},"2026-05-19",18.21,18.498,18.01,18.37,-0.02,4668700,{"date":1024,"open":1025,"high":1026,"low":1027,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-05-18",18.58,18.59,17.955,18.39,-1.13,-5.79,9907200,{"date":1033,"open":204,"high":204,"low":1034,"close":217,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":217},"2026-05-15",19.23,-1.235,-5.95,6568300,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-05-14",19.97,21.094999,19.79,20.755,0.925,4.66,9264400,{"date":1048,"open":1049,"high":1050,"low":1051,"close":227,"change":358,"percent_change":1052,"volume":1053,"transactions":9,"vwap":227},"2026-05-13",20.09,20.12,19.35,-3.08,7166200,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1059,"change":873,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1059},"2026-05-12",20.35,20.486,19.91,20.46,-2.85,6353600,{"date":1063,"open":246,"high":1064,"low":1065,"close":1066,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1066},"2026-05-11",21.176,20.25,21.059999,0.89,4.41,7106200,{"date":1071,"open":1072,"high":1073,"low":1074,"close":1075,"change":1076,"percent_change":969,"volume":1077,"transactions":9,"vwap":1075},"2026-05-08",19.89,20.31,19.82,20.17,0.005,6836300,{"date":1079,"open":1080,"high":1080,"low":1042,"close":1081,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1081},"2026-05-07",20.59,20.165,-0.695,-3.33,7466300,{"date":1086,"open":1087,"high":1088,"low":1089,"close":1090,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1090},"2026-05-06",21.12,21.19,20.695,20.86,-0.1,-0.48,7980100,{"date":1095,"open":1096,"high":1097,"low":1098,"close":1099,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1099},"2026-05-05",20.91,21.040001,20.64,20.96,0.8,3.97,9484100,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1108,"change":129,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1108},"2026-05-04",19.65,20.555,19.393,20.16,4.02,11506200,{"date":1112,"open":1113,"high":1114,"low":1034,"close":1113,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1113},"2026-05-01",19.38,19.69,0.98,5.33,6865200,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1123,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1123},"2026-04-30",18.3,18.555,18.24,18.4,0.45,2.51,5626100,{"date":1128,"open":1129,"high":1130,"low":1131,"close":322,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":322},"2026-04-29",18.67,18.679,17.67,-0.44,-2.39,7202000,{"date":1136,"open":1120,"high":1137,"low":1138,"close":1028,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1028},"2026-04-28",18.43,18.040001,-0.27,-1.45,4782200,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1147,"change":568,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1147},"2026-04-27",19.049999,19.37,18.439,18.66,-2.05,6946400,{"date":1151,"open":1145,"high":1152,"low":1153,"close":1144,"change":304,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1144},"2026-04-24",19.42,18.89,-0.37,7181500,{"date":1157,"open":1158,"high":197,"low":1159,"close":1160,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1160},"2026-04-23",19.040001,18.71,19.12,-0.58,-2.94,10128600,{"date":1165,"open":217,"high":1166,"low":1152,"close":1167,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1167},"2026-04-22",20.014999,19.7,1.85,10.36,10462800,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1176,"change":368,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1176},"2026-04-21",18.36,18.631,17.76,17.85,-3.57,10078100,{"date":1180,"open":418,"high":1181,"low":407,"close":1182,"change":1161,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1182},"2026-04-20",18.6,18.51,-3.04,11826300,{"date":1186,"open":281,"high":237,"low":1187,"close":1188,"change":42,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1188},"2026-04-17",18.495,19.09,5.53,15972400,{"date":1192,"open":448,"high":1193,"low":1194,"close":426,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":426},"2026-04-16",18.12,17.049999,0.15,0.84,12576100,{"date":1199,"open":1200,"high":1201,"low":1202,"close":418,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":418},"2026-04-15",17.63,18.059999,17.25,0.37,2.11,9942400,{"date":1207,"open":1208,"high":1209,"low":355,"close":1210,"change":209,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1210},"2026-04-14",17.73,18.47,17.57,2.39,14520300,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1218,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1218},"2026-04-13",16.13,17.23,15.94,17.16,0.03,0.18,11374100,{"date":1223,"open":977,"high":409,"low":1224,"close":1225,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1225},"2026-04-10",16.49,17.13,0.525,3.16,9081600,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1234,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1234},"2026-04-09",16.15,16.83,15.86,16.605,0.375,2.31,9077400,{"date":1239,"open":1240,"high":311,"low":1241,"close":1242,"change":99,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1242},"2026-04-08",16.75,15.93,16.23,6.64,12123200,{"date":1246,"open":1247,"high":1248,"low":948,"close":1249,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1249},"2026-04-07",14.98,15.27,15.22,-0.35,-2.25,12026100,{"date":1254,"open":1255,"high":1256,"low":68,"close":1257,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1257},"2026-04-06",15.45,15.85,15.57,1.18,8.2,10160100,{"date":1262,"open":1263,"high":1264,"low":1265,"close":1266,"change":910,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1266},"2026-04-02",13.98,14.58,13.8,14.39,-3.42,8279000,{"date":1270,"open":1271,"high":490,"low":1272,"close":1273,"change":606,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1273},"2026-04-01",15.08,14.79,14.9,1.09,8388200,{"date":1277,"open":1278,"high":487,"low":1279,"close":1280,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1280},"2026-03-31",14.32,14.15,14.74,0.55,3.88,12569500,{"date":1285,"open":1272,"high":1286,"low":1287,"close":1288,"change":818,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1288},"2026-03-30",14.855,14.06,14.19,1.5,10627100,{"date":1292,"open":1293,"high":1294,"low":1295,"close":1263,"change":1029,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1263},"2026-03-27",14.29,14.3,13.775,-7.48,14707100,{"date":1299,"open":1300,"high":1301,"low":1302,"close":1303,"change":69,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1303},"2026-03-26",15.49,15.71,14.92,15.11,-6.67,8610700,{"date":1307,"open":1308,"high":968,"low":1309,"close":1310,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1310},"2026-03-25",16.54,16.059999,16.19,0.67,4.32,8601200,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1319,"change":873,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1319},"2026-03-24",16.09,16.17,15.315,15.52,-3.72,10399600,{"date":1323,"open":1310,"high":1324,"low":1233,"close":1325,"change":578,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1325},"2026-03-23",16.68,16.12,1.26,13027400,{"date":1329,"open":1330,"high":1331,"low":1332,"close":1333,"change":198,"percent_change":218,"volume":1334,"transactions":9,"vwap":1333},"2026-03-20",16.07,16.084999,15.55,15.92,8645500,{"date":1336,"open":1337,"high":1325,"low":1248,"close":302,"change":882,"percent_change":1338,"volume":1339,"transactions":9,"vwap":302},"2026-03-19",15.51,-2.2,7933000,{"date":1341,"open":1342,"high":1343,"low":1242,"close":1344,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1344},"2026-03-18",17.01,17.055,16.33,-1.74,-9.63,16462000,{"date":1349,"open":1350,"high":378,"low":1351,"close":1352,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1352},"2026-03-17",17.65,17.49,18.07,0.3,1.69,9812000,{"date":1357,"open":1358,"high":1352,"low":428,"close":1358,"change":1359,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1358},"2026-03-16",17.77,1.28,7.76,13205100,{"date":1363,"open":1364,"high":1365,"low":1366,"close":1224,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1224},"2026-03-13",17.39,17.82,16.35,0.31,1.92,17457000,{"date":1371,"open":1372,"high":1373,"low":1374,"close":1375,"change":357,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1375},"2026-03-12",16.01,16.29,15.66,16.18,-0.68,9043100,{"date":1379,"open":1380,"high":301,"low":1256,"close":1373,"change":1353,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1373},"2026-03-11",16.1,1.88,11700300,{"date":1384,"open":1385,"high":1386,"low":1387,"close":1388,"change":1389,"percent_change":617,"volume":1390,"transactions":9,"vwap":1388},"2026-03-10",16.38,16.815,15.67,15.99,0.44,15701000,{"date":1392,"open":1393,"high":1394,"low":1395,"close":1332,"change":1396,"percent_change":711,"volume":1397,"transactions":9,"vwap":1332},"2026-03-09",15.435,15.785,15.2,0.42,10909200,{"date":1399,"open":1400,"high":1401,"low":1402,"close":1403,"change":1404,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1403},"2026-03-06",15.535,15.61,14.96,15.13,-1.51,-9.07,12760600,{"date":1408,"open":321,"high":985,"low":1409,"close":292,"change":961,"percent_change":1410,"volume":1411,"transactions":9,"vwap":292},"2026-03-05",16.32,-5.13,14422400,{"date":1413,"open":1414,"high":1415,"low":1416,"close":1417,"change":1418,"percent_change":1288,"volume":1419,"transactions":9,"vwap":1417},"2026-03-04",16.95,17.98,16.745,17.54,2.18,26363300,{"date":1421,"open":1422,"high":1423,"low":1424,"close":490,"change":652,"percent_change":1425,"volume":1426,"transactions":9,"vwap":490},"2026-03-03",14.83,15.72,14.4,-2.6,19389800,{"date":1428,"open":1429,"high":1430,"low":1431,"close":1432,"change":1433,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1432},"2026-03-02",14.235,16.22,14.22,15.77,1.52,10.67,23079200,{"date":1437,"open":1438,"high":1439,"low":1440,"close":1441,"change":1442,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1441},"2026-02-27",14.46,14.585,14.02,14.25,-0.84,-5.57,11544500,{"date":1446,"open":1447,"high":488,"low":1448,"close":1449,"change":1450,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1449},"2026-02-26",15.4,14.65,15.09,-0.78,-4.91,15798700,{"date":1454,"open":1455,"high":1456,"low":1457,"close":1458,"change":1459,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1458},"2026-02-25",14.76,16.055,14.6,15.87,2.01,14.5,18230300,{"date":1463,"open":1464,"high":1263,"low":1465,"close":1466,"change":1021,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1466},"2026-02-24",13.215,13.13,13.86,-0.14,8965200,{"date":1470,"open":1264,"high":1471,"low":1472,"close":1473,"change":1474,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1473},"2026-02-23",14.67,13.6,13.88,-1.48,-9.64,12549900,{"date":1478,"open":1479,"high":1319,"low":1480,"close":490,"change":1481,"percent_change":1482,"volume":1483,"transactions":9,"vwap":490},"2026-02-20",15.04,14.81,0.28,1.86,15268000,{"date":1485,"open":1486,"high":1303,"low":1487,"close":1271,"change":124,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1271},"2026-02-19",14.53,14.395,2.72,10172200,{"date":1491,"open":1492,"high":1493,"low":1494,"close":1495,"change":978,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1495},"2026-02-18",15.05,15.65,14.49,14.68,-4.61,11510300,{"date":1499,"open":1500,"high":1501,"low":1422,"close":1502,"change":681,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1502},"2026-02-17",15.5,15.6,15.39,-2.84,10281700,{"date":1506,"open":1249,"high":1375,"low":1507,"close":1508,"change":1509,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1508},"2026-02-13",15.02,15.84,1.45,10.08,12210300,{"date":1513,"open":1514,"high":1515,"low":1441,"close":1266,"change":646,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1266},"2026-02-12",15.56,15.69,-6.5,19161900,{"date":1519,"open":1501,"high":1515,"low":1520,"close":1502,"change":1521,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1502},"2026-02-11",14.52,-0.56,-3.51,16386600,{"date":1525,"open":1231,"high":1526,"low":1319,"close":1527,"change":1528,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1527},"2026-02-10",16.545,15.95,-0.96,-5.68,15424000,{"date":1532,"open":1533,"high":1534,"low":960,"close":1535,"change":1203,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1535},"2026-02-09",16.049999,17.1,16.91,2.24,19141800,{"date":1539,"open":1540,"high":1541,"low":1542,"close":1308,"change":1543,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1308},"2026-02-06",15.35,17.225,15.285,2.67,19.25,26694800,{"date":1547,"open":1548,"high":1351,"low":1549,"close":1550,"change":1551,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1550},"2026-02-05",17.07,13.12,13.87,-4.93,-26.22,41894400,{"date":1555,"open":1042,"high":1556,"low":426,"close":280,"change":560,"percent_change":1557,"volume":1558,"transactions":9,"vwap":280},"2026-02-04",20.045,-8.11,18458000,{"date":1560,"open":1561,"high":1562,"low":1182,"close":1059,"change":1563,"percent_change":865,"volume":1564,"transactions":9,"vwap":1059},"2026-02-03",21.51,21.53,-0.89,17671800,{"date":1566,"open":1567,"high":1568,"low":1569,"close":1570,"change":1267,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1570},"2026-02-02",21.39,22.155,21.1,21.35,-13.81,15618700,{"date":1574,"open":1575,"high":1576,"low":1577,"close":1578,"change":559,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1578},"2026-01-30",24.21,25.22,23.57,24.77,-0.8,11258300,{"date":1582,"open":1583,"high":1584,"low":1585,"close":1586,"change":1587,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1586},"2026-01-29",27.2,27.275,24.38,24.97,-3.13,-11.14,13776500,{"date":1591,"open":1592,"high":1593,"low":1594,"close":1595,"change":533,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1595},"2026-01-28",28.68,29.01,27.95,28.1,-0.64,6986100,{"date":1599,"open":1600,"high":1601,"low":1602,"close":1603,"change":1604,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1603},"2026-01-27",27.56,28.34,26.95,28.28,1.07,3.93,6033900,{"date":1608,"open":1609,"high":1610,"low":1611,"close":1609,"change":1612,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1609},"2026-01-26",27.21,27.987,26.84,-1.16,-4.09,6464800,{"date":1616,"open":1617,"high":1618,"low":1619,"close":1620,"change":969,"percent_change":461,"volume":1621,"transactions":9,"vwap":1620},"2026-01-23",28.47,29.52,27.78,28.37,6845600,{"date":1623,"open":1624,"high":1625,"low":1626,"close":1627,"change":1628,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1627},"2026-01-22",28.445,28.73,27.75,28.35,-0.53,-1.84,5538700,{"date":1632,"open":1633,"high":1634,"low":1635,"close":1636,"change":337,"percent_change":99,"volume":1637,"transactions":9,"vwap":1636},"2026-01-21",28.44,29.12,27,28.88,8805500,{"date":1639,"open":1640,"high":1641,"low":1642,"close":1643,"change":1644,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1643},"2026-01-20",29.43,29.718,28.29,28.59,-4.06,-12.43,9530200,{"date":1648,"open":1649,"high":1650,"low":1651,"close":1652,"change":606,"percent_change":49,"volume":1653,"transactions":9,"vwap":1652},"2026-01-16",32.77,32.88,31.77,32.65,7589400,{"date":1655,"open":1656,"high":1657,"low":1658,"close":1659,"change":1345,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1659},"2026-01-15",33.63,33.795,32.385,32.49,-5.08,9689800,{"date":1663,"open":1664,"high":1665,"low":1666,"close":1667,"change":1418,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1667},"2026-01-14",32.89,34.42,32.69,34.23,6.8,16491900,{"date":1671,"open":1672,"high":1673,"low":1674,"close":1675,"change":1676,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1675},"2026-01-13",30.69,32.17,30.5,32.049999,1.99,6.62,11819200,{"date":1680,"open":1681,"high":1682,"low":1683,"close":1684,"change":1685,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1684},"2026-01-12",29.22,30.678,29.155,30.059999,0.81,2.77,8132700,{"date":1689,"open":1690,"high":1691,"low":1692,"close":1693,"change":262,"percent_change":692,"volume":1694,"transactions":9,"vwap":1693},"2026-01-09",29.51,30.48,28.975,29.25,8054400,{"date":1696,"open":1697,"high":1698,"low":1699,"close":1700,"change":304,"percent_change":835,"volume":1701,"transactions":9,"vwap":1700},"2026-01-08",28.83,30.14,28.62,29.75,8458400,{"date":1703,"open":1704,"high":1705,"low":1706,"close":1707,"change":1708,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1707},"2026-01-07",30.11,30.56,29.591,29.82,-1.05,-3.4,7708100,{"date":1712,"open":1713,"high":1714,"low":1715,"close":1716,"change":1717,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1716},"2026-01-06",32.14,32.18,29.96,30.87,-1.18,-3.68,10000200,{"date":1721,"open":1722,"high":1723,"low":1724,"close":1675,"change":1725,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1675},"2026-01-05",31.17,32.5,30.9,2.87,9.84,11127300,{"date":1729,"open":1730,"high":1731,"low":1627,"close":1732,"change":502,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1732},"2026-01-02",28.66,30.049999,29.18,5.19,14023000,{"date":1736,"open":1737,"high":1737,"low":1738,"close":1739,"change":1740,"percent_change":379,"volume":1741,"transactions":9,"vwap":1739},"2025-12-31",28.75,27.5,27.74,-0.26,5841800,{"date":1743,"open":1744,"high":1745,"low":1746,"close":1747,"change":1748,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1747},"2025-12-30",28.22,29.045,27.97,28,0.47,1.71,8122300,{"date":1752,"open":1753,"high":1754,"low":1755,"close":1756,"change":1757,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1756},"2025-12-29",27.76,28.18,27.44,27.53,-0.29,-1.04,6440800,{"date":1761,"open":1625,"high":1762,"low":1763,"close":1764,"change":1195,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1764},"2025-12-26",28.78,27.16,27.82,0.54,7711900,{"date":1768,"open":1769,"high":1770,"low":1771,"close":1772,"change":1740,"percent_change":379,"volume":1773,"transactions":9,"vwap":1772},"2025-12-24",27.6,27.874,27.030001,27.67,4264600,{"date":1775,"open":1776,"high":1601,"low":1777,"close":1778,"change":305,"percent_change":1474,"volume":1779,"transactions":9,"vwap":1778},"2025-12-23",27.87,27.202,27.93,5795700,{"date":1781,"open":1782,"high":1783,"low":1784,"close":1627,"change":1195,"percent_change":793,"volume":1785,"transactions":9,"vwap":1627},"2025-12-22",29.46,29.76,28.08,9663200,{"date":1787,"open":1788,"high":1789,"low":1790,"close":1791,"change":1792,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1791},"2025-12-19",28.21,29.044001,27.469,28.2,2.1,8.05,11561800,{"date":1796,"open":1797,"high":1798,"low":1799,"close":1800,"change":1801,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1800},"2025-12-18",28.52,29.07,26,26.1,-0.86,-3.19,15968800,{"date":1805,"open":1806,"high":1807,"low":1808,"close":1809,"change":1810,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1809},"2025-12-17",28.11,29.805,26.54,26.96,-1.09,-3.89,14412100,{"date":1814,"open":1769,"high":1815,"low":1600,"close":1816,"change":921,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1816},"2025-12-16",28.43,28.049999,4.08,7997800,{"date":1820,"open":1640,"high":1700,"low":1821,"close":1602,"change":1822,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1602},"2025-12-15",26.48,-3.77,-12.27,13734000,{"date":1826,"open":1827,"high":1828,"low":1829,"close":1830,"change":1810,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1830},"2025-12-12",32.060001,32.47,30.167,30.72,-3.43,7827300,{"date":1834,"open":1672,"high":1835,"low":1731,"close":1836,"change":1837,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1836},"2025-12-11",31.885,31.81,-0.54,-1.67,11777900,{"date":1841,"open":1842,"high":1843,"low":1844,"close":1845,"change":1846,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1845},"2025-12-10",31.92,33.77,31.66,32.35,-0.4,-1.22,12882700,{"date":1850,"open":1851,"high":1852,"low":1853,"close":1854,"change":1855,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1854},"2025-12-09",30.79,33.85,30.63,32.75,1.59,5.1,11494400,{"date":1859,"open":1860,"high":1861,"low":1862,"close":1863,"change":514,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1863},"2025-12-08",31.56,31.86,30.36,31.16,3.01,7403500,{"date":1867,"open":1868,"high":1869,"low":1870,"close":1871,"change":1872,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1871},"2025-12-05",31,31.75,29.39,30.25,-2.22,-6.84,12537800,{"date":1876,"open":1877,"high":1878,"low":1879,"close":1828,"change":1880,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1828},"2025-12-04",32.7,33,31.32,-0.33,-1.01,10120600,{"date":1884,"open":1885,"high":1886,"low":1887,"close":1888,"change":607,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1888},"2025-12-03",32.51,33.33,31.98,32.8,4.23,12789500,{"date":1892,"open":1893,"high":1894,"low":1895,"close":1896,"change":1897,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1896},"2025-12-02",29.95,32.34,29.775,31.47,3.52,12.59,13926300,{"date":1901,"open":1902,"high":1903,"low":1904,"close":1594,"change":1905,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1594},"2025-12-01",28.41,28.72,26.73,-3.61,-11.44,17023100,{"date":1909,"open":1910,"high":1911,"low":1912,"close":1860,"change":1281,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1860},"2025-11-28",33.2,33.26,31.26,1.77,8786700,{"date":1916,"open":1917,"high":1918,"low":1919,"close":1920,"change":1749,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1920},"2025-11-26",29.24,31.38,28.82,31.01,5.84,10259200,{"date":1924,"open":1925,"high":1926,"low":1927,"close":1928,"change":1929,"percent_change":810,"volume":1930,"transactions":9,"vwap":1928},"2025-11-25",29.14,29.83,28.38,29.3,-1.73,7887200,{"date":1932,"open":1933,"high":1934,"low":1935,"close":1936,"change":1937,"percent_change":823,"volume":1938,"transactions":9,"vwap":1936},"2025-11-24",29,31.15,28.51,31.030001,2.92,11317300,{"date":1940,"open":1738,"high":1941,"low":1942,"close":1806,"change":1943,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1806},"2025-11-21",28.81,24.47,-1.25,-4.26,20371400,{"date":1947,"open":1650,"high":1948,"low":1949,"close":1950,"change":1951,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1950},"2025-11-20",33.040001,29.035,29.36,-2.19,-6.94,21959000,{"date":1955,"open":1956,"high":1957,"low":1958,"close":1959,"change":1960,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1959},"2025-11-19",32.74,33.676,30.83,31.55,-2.45,-7.21,16624900,{"date":1964,"open":1965,"high":1966,"low":1967,"close":1968,"change":1969,"percent_change":1013,"volume":1970,"transactions":9,"vwap":1968},"2025-11-18",33.25,34.77,32.63,34,0.69,15295500,{"date":1972,"open":1973,"high":1974,"low":1975,"close":1976,"change":1977,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1976},"2025-11-17",34.97,36.4,32.83,33.31,-1.87,-5.32,17270000,{"date":1981,"open":1982,"high":1983,"low":1984,"close":1985,"change":1986,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1985},"2025-11-14",35.95,37.59,35.02,35.18,-2.93,-7.69,12295700,{"date":1990,"open":1991,"high":1992,"low":1993,"close":1994,"change":347,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1994},"2025-11-13",41.65,42.51,36.7,38.11,-6.98,14684800,{"date":1998,"open":1999,"high":2000,"low":2001,"close":2002,"change":1708,"percent_change":2003,"volume":2004,"transactions":9,"vwap":2002},"2025-11-12",43.65,43.76,40.35,40.97,-2.5,8589300,{"date":2006,"open":2007,"high":2008,"low":2009,"close":2010,"change":2011,"percent_change":2012,"volume":2013,"transactions":9,"vwap":2010},"2025-11-11",43.5,43.62,41.86,42.02,-2.73,-6.1,6667400,{"date":2015,"open":2016,"high":2017,"low":2018,"close":2019,"change":2020,"percent_change":2021,"volume":2022,"transactions":9,"vwap":2019},"2025-11-10",45,45.02,43.6,44.75,1.84,4.29,7643700,{"date":2024,"open":2025,"high":2026,"low":2027,"close":2028,"change":2029,"percent_change":1189,"volume":2030,"transactions":9,"vwap":2028},"2025-11-07",40.060001,43.040001,39.4,42.91,2.25,11012900,{"date":2032,"open":2033,"high":2033,"low":2034,"close":2035,"change":2036,"percent_change":2037,"volume":2038,"transactions":9,"vwap":2035},"2025-11-06",42.34,40.12,40.66,-2.41,-5.6,10380500,{"date":2040,"open":2041,"high":2042,"low":2043,"close":2044,"change":2045,"percent_change":2046,"volume":2047,"transactions":9,"vwap":2044},"2025-11-05",42.15,43.71,41.73,43.07,2.46,6.06,8800900,{"date":2049,"open":2050,"high":2051,"low":2052,"close":2053,"change":2054,"percent_change":2055,"volume":2056,"transactions":9,"vwap":2053},"2025-11-04",43.16,44.18,39.6,40.61,-5.11,-11.18,17481300,{"date":2058,"open":2059,"high":2060,"low":2061,"close":2062,"change":347,"percent_change":626,"volume":2063,"transactions":9,"vwap":2062},"2025-11-03",46.575,47.17,44.567,45.72,8845900,{"date":2065,"open":2066,"high":2067,"low":2068,"close":2069,"change":2070,"percent_change":2071,"volume":2072,"transactions":9,"vwap":2069},"2025-10-31",48.67,49.71,47.56,48.58,2.86,6.26,8981100,{"date":2074,"open":2075,"high":2076,"low":2077,"close":2062,"change":2078,"percent_change":2079,"volume":2080,"transactions":9,"vwap":2062},"2025-10-30",47.41,47.53,45.55,-3.71,-7.51,10858600,{"date":2082,"open":2083,"high":2084,"low":2085,"close":2086,"change":2087,"percent_change":1304,"volume":2088,"transactions":9,"vwap":2086},"2025-10-29",52.25,52.34,48.21,49.43,-3.53,11519800,{"date":2090,"open":2091,"high":2092,"low":2093,"close":2094,"change":1847,"percent_change":1251,"volume":2095,"transactions":9,"vwap":2094},"2025-10-28",54.25,55.32,52.81,52.96,6837500,{"date":2097,"open":2098,"high":2099,"low":2100,"close":2101,"change":2102,"percent_change":1360,"volume":2103,"transactions":9,"vwap":2101},"2025-10-27",54.32,54.97,53.734,54.18,3.9,6932700,{"date":2105,"open":2106,"high":2107,"low":2108,"close":2109,"change":337,"percent_change":2110,"volume":2111,"transactions":9,"vwap":2109},"2025-10-24",50.94,50.99,49.47,50.28,0.58,6979400,{"date":2113,"open":2114,"high":2107,"low":2115,"close":2116,"change":664,"percent_change":2117,"volume":2118,"transactions":9,"vwap":2116},"2025-10-23",48.99,48.59,49.99,4.45,7810500,{"date":2120,"open":2121,"high":2122,"low":2123,"close":2124,"change":2125,"percent_change":315,"volume":2126,"transactions":9,"vwap":2124},"2025-10-22",48.25,49.11,47.47,47.86,-3.8,14216200,{"date":2128,"open":2129,"high":2130,"low":2131,"close":2132,"change":2133,"percent_change":2134,"volume":2135,"transactions":9,"vwap":2132},"2025-10-21",48.75,53.7,48.28,51.66,0.92,1.81,14220100,{"date":2137,"open":2138,"high":2139,"low":2140,"close":2141,"change":2142,"percent_change":2143,"volume":2144,"transactions":9,"vwap":2141},"2025-10-20",50.56,51.5,49.86,50.74,3.87,8.26,9071500,{"date":2146,"open":2147,"high":2148,"low":2149,"close":2150,"change":2151,"percent_change":653,"volume":2152,"transactions":9,"vwap":2150},"2025-10-17",46,47.75,45.09,46.87,-1.6,12720300,{"date":2154,"open":2155,"high":2156,"low":2157,"close":2158,"change":2159,"percent_change":1529,"volume":2160,"transactions":9,"vwap":2158},"2025-10-16",51.15,51.54,47.85,48.47,-2.92,14228900,{"date":2162,"open":2163,"high":2084,"low":2164,"close":2165,"change":2166,"percent_change":2167,"volume":2168,"transactions":9,"vwap":2165},"2025-10-15",51.62,50.265,51.39,-1.36,-2.58,6930800,{"date":2170,"open":2171,"high":2130,"low":2172,"close":2173,"change":2174,"percent_change":2175,"volume":2176,"transactions":9,"vwap":2173},"2025-10-14",50.91,50.060001,52.75,-3.18,-5.69,11215800,{"date":2178,"open":2179,"high":2180,"low":2181,"close":2182,"change":2183,"percent_change":1717,"volume":2184,"transactions":9,"vwap":2182},"2025-10-13",54.45,56.029999,53.87,55.93,-0.67,11028400,{"date":2186,"open":2187,"high":2188,"low":2189,"close":2190,"change":2191,"percent_change":2192,"volume":2193,"transactions":9,"vwap":2190},"2025-10-10",62.29,62.83,55.91,56.6,-4.64,-7.58,14992600,{"date":2195,"open":2196,"high":2196,"low":2197,"close":2198,"change":2036,"percent_change":2199,"volume":2200,"transactions":9,"vwap":2198},"2025-10-09",63.81,59.85,61.24,-3.79,8597700,{"date":2202,"open":2203,"high":2204,"low":2205,"close":2206,"change":2207,"percent_change":2208,"volume":2209,"transactions":9,"vwap":2206},"2025-10-08",62.84,64.59,61.96,63.65,1.66,2.68,9814800,{"date":2211,"open":2212,"high":2213,"low":2214,"close":2215,"change":1613,"percent_change":2216,"volume":2217,"transactions":9,"vwap":2215},"2025-10-07",65.55,65.599,60.95,61.99,-6.19,16136000,{"date":2219,"open":2220,"high":2221,"low":2222,"close":2223,"change":2224,"percent_change":2225,"volume":2226,"transactions":9,"vwap":2223},"2025-10-06",65.56,67.019997,65.019997,66.080002,2.73,4.31,9714800,{"date":2228,"open":2229,"high":2230,"low":2231,"close":2232,"change":2233,"percent_change":2234,"volume":2235,"transactions":9,"vwap":2232},"2025-10-03",61.37,64.75,60.591,63.35,1.83,2.97,13401300,{"date":2237,"open":2238,"high":2239,"low":2240,"close":2241,"change":2242,"percent_change":2243,"volume":2244,"transactions":9,"vwap":2241},"2025-10-02",59.83,61.695,59.16,61.52,3.47,5.98,9632500,{"date":2246,"open":2247,"high":2248,"low":2249,"close":2250,"change":2234,"percent_change":2251,"volume":2252,"transactions":9,"vwap":2250},"2025-10-01",57.3,58.84,57.049999,58.049999,5.39,8908300,{"date":2254,"open":2255,"high":2256,"low":2257,"close":2258,"change":109,"percent_change":1021,"volume":2259,"transactions":9,"vwap":2258},"2025-09-30",54.029999,55.25,53.48,55.080002,4480600,{"date":2261,"open":2262,"high":2263,"low":2264,"close":2265,"change":2266,"percent_change":2267,"volume":2268,"transactions":9,"vwap":2265},"2025-09-29",53.029999,55.161,52.91,55.09,4.96,9.89,6647300,{"date":2270,"open":2271,"high":2272,"low":2067,"close":2273,"change":961,"percent_change":2274,"volume":2275,"transactions":9,"vwap":2273},"2025-09-26",50.19,51.255,50.13,-1.76,6084000,{"date":2277,"open":2278,"high":2279,"low":2271,"close":2280,"change":1613,"percent_change":2281,"volume":2282,"transactions":9,"vwap":2280},"2025-09-25",53.24,53.4,51.029999,-7.42,9168600,{"date":2284,"open":2285,"high":2286,"low":2287,"close":2288,"change":2289,"percent_change":2290,"volume":2291,"transactions":9,"vwap":2288},"2025-09-24",54.85,55.675,54.54,55.12,1.68,3.14,4277200,{"date":2293,"open":2294,"high":2295,"low":2296,"close":2297,"change":1628,"percent_change":2298,"volume":2299,"transactions":9,"vwap":2297},"2025-09-23",54.75,55.060001,53.28,53.44,-0.98,5858800,{"date":2301,"open":2302,"high":2303,"low":2304,"close":2305,"change":2306,"percent_change":2307,"volume":2308,"transactions":9,"vwap":2305},"2025-09-22",54.8,55.31,53.8,53.97,-3.06,-5.37,6834100,{"date":2310,"open":2311,"high":2312,"low":2313,"close":2314,"change":2315,"percent_change":2316,"volume":2317,"transactions":9,"vwap":2314},"2025-09-19",58.13,58.39,56.93,57.029999,-2.4,-4.04,5483600,{"date":2319,"open":2320,"high":2321,"low":2322,"close":2323,"change":1168,"percent_change":2324,"volume":2325,"transactions":9,"vwap":2323},"2025-09-18",59.41,59.94,58.97,59.43,3.21,5563000,{"date":2327,"open":2328,"high":2329,"low":2330,"close":2331,"change":2332,"percent_change":2333,"volume":2334,"transactions":9,"vwap":2331},"2025-09-17",58.19,58.33,56.583,57.58,-1.28,-2.17,7086100,{"date":2336,"open":2337,"high":2338,"low":2339,"close":2340,"change":2341,"percent_change":2342,"volume":2343,"transactions":9,"vwap":2340},"2025-09-16",57.43,59.049999,56.73,58.86,1.49,2.6,5216700,{"date":2345,"open":2249,"high":2346,"low":2347,"close":2348,"change":692,"percent_change":1060,"volume":2349,"transactions":9,"vwap":2348},"2025-09-15",57.67,56.41,57.37,5504100,{"date":2351,"open":2352,"high":2353,"low":2354,"close":2338,"change":2355,"percent_change":701,"volume":2356,"transactions":9,"vwap":2338},"2025-09-12",57.099998,59.077,56.98,2.35,5330300,{"date":2358,"open":2359,"high":2354,"low":2360,"close":2361,"change":63,"percent_change":828,"volume":2362,"transactions":9,"vwap":2361},"2025-09-11",55.98,55.89,56.7,4365200,{"date":2364,"open":2365,"high":2361,"low":2366,"close":2367,"change":2368,"percent_change":637,"volume":2369,"transactions":9,"vwap":2367},"2025-09-10",55.96,55.37,55.8,2.16,5253000,{"date":2371,"open":2288,"high":2372,"low":2373,"close":2374,"change":2375,"percent_change":1140,"volume":2376,"transactions":9,"vwap":2374},"2025-09-09",55.28,52.99,53.64,-0.79,4652800,{"date":2378,"open":2379,"high":2380,"low":2381,"close":2382,"change":1281,"percent_change":86,"volume":2383,"transactions":9,"vwap":2382},"2025-09-08",54.51,55.26,54.17,54.43,4161300,{"date":2385,"open":2386,"high":2387,"low":2388,"close":2389,"change":828,"percent_change":2390,"volume":2391,"transactions":9,"vwap":2389},"2025-09-05",55.2,55.58,52.5,53.88,3.08,8264200,{"date":2393,"open":2394,"high":2395,"low":2396,"close":2397,"change":2398,"percent_change":2399,"volume":2400,"transactions":9,"vwap":2397},"2025-09-04",53.26,53.41,51.75,52.27,-2.46,-4.49,5742700,{"date":2402,"open":2403,"high":2404,"low":2405,"close":2406,"change":79,"percent_change":1125,"volume":2407,"transactions":9,"vwap":2406},"2025-09-03",53.99,55.15,53.72,54.73,4485700,{"date":2409,"open":2410,"high":2411,"low":2412,"close":2413,"change":2414,"percent_change":858,"volume":2415,"transactions":9,"vwap":2413},"2025-09-02",52.09,54.39,51.73,53.39,2.43,7198700,{"date":2417,"open":2418,"high":2419,"low":2420,"close":2421,"change":2422,"percent_change":2423,"volume":2424,"transactions":9,"vwap":2421},"2025-08-29",53.25,53.32,50.69,50.96,-3.81,-6.96,8164800,{"date":2426,"open":2427,"high":2428,"low":2406,"close":2429,"change":2430,"percent_change":1139,"volume":2431,"transactions":9,"vwap":2429},"2025-08-28",55.87,56.099998,54.77,-0.15,5434600,{"date":2433,"open":2434,"high":2435,"low":2436,"close":2437,"change":139,"percent_change":2438,"volume":2439,"transactions":9,"vwap":2437},"2025-08-27",54.11,55.48,53.86,54.92,0.59,5079500,{"date":2441,"open":2395,"high":2442,"low":2443,"close":2444,"change":119,"percent_change":802,"volume":2445,"transactions":9,"vwap":2444},"2025-08-26",54.69,52.92,54.6,7211300,{"date":2447,"open":2448,"high":2190,"low":2449,"close":2450,"change":2012,"percent_change":2451,"volume":2452,"transactions":9,"vwap":2450},"2025-08-25",55.23,54.07,54.35,-10.09,9893500,{"date":2454,"open":2455,"high":2456,"low":2457,"close":2458,"change":2459,"percent_change":2460,"volume":2461,"transactions":9,"vwap":2458},"2025-08-22",56.02,61.22,55.67,60.45,4.53,8.1,10816900,{"date":2463,"open":2464,"high":2465,"low":2466,"close":2467,"change":2468,"percent_change":2469,"volume":2470,"transactions":9,"vwap":2467},"2025-08-21",57.07,57.85,55.71,55.92,-2.18,-3.75,4775200,{"date":2472,"open":2473,"high":2474,"low":2428,"close":2475,"change":2476,"percent_change":1204,"volume":2477,"transactions":9,"vwap":2475},"2025-08-20",57.17,58.27,58.099998,1.2,5482100,{"date":2479,"open":2480,"high":2481,"low":2482,"close":2483,"change":2484,"percent_change":2485,"volume":2486,"transactions":9,"vwap":2483},"2025-08-19",59.84,59.92,56.42,56.9,-3.45,-5.72,6381900,{"date":2488,"open":2489,"high":2490,"low":2491,"close":2492,"change":943,"percent_change":2493,"volume":2494,"transactions":9,"vwap":2492},"2025-08-18",59.71,60.9,58.795,60.35,-1.23,5228200,{"date":2496,"open":2497,"high":2498,"low":2499,"close":2500,"change":1847,"percent_change":2501,"volume":2502,"transactions":9,"vwap":2500},"2025-08-15",62.82,62.88,60.97,61.099998,-1.96,5886500,{"date":2504,"open":2505,"high":2506,"low":2507,"close":2508,"change":2509,"percent_change":2510,"volume":2511,"transactions":9,"vwap":2508},"2025-08-14",62.61,63.96,61.38,62.32,-5.49,-8.1,12159900,{"date":2513,"open":2514,"high":2515,"low":2516,"close":2517,"change":2518,"percent_change":2519,"volume":2520,"transactions":9,"vwap":2517},"2025-08-13",65.37,67.92,64.71,67.81,3.53,5.49,9860900,{"date":2522,"open":2523,"high":2524,"low":2525,"close":2526,"change":1969,"percent_change":1274,"volume":2527,"transactions":9,"vwap":2526},"2025-08-12",63.72,64.835,63.049999,64.28,6107000,{"date":2529,"open":2530,"high":2531,"low":2532,"close":2533,"change":2534,"percent_change":2117,"volume":2535,"transactions":9,"vwap":2533},"2025-08-11",63.99,65.43,63.13,63.59,2.71,7616700,{"date":2537,"open":2538,"high":2539,"low":2540,"close":2541,"change":929,"percent_change":2542,"volume":2543,"transactions":9,"vwap":2541},"2025-08-08",61.27,61.93,60.22,60.88,-2.07,5290800,{"date":2545,"open":2214,"high":2546,"low":2547,"close":2548,"change":2549,"percent_change":1109,"volume":2550,"transactions":9,"vwap":2548},"2025-08-07",62.27,60.155,62.17,2.4,5561500,{"date":2552,"open":2553,"high":2554,"low":2555,"close":2556,"change":2557,"percent_change":1725,"volume":2558,"transactions":9,"vwap":2556},"2025-08-06",58.28,60.28,57.93,59.77,1.67,4474400,{"date":2560,"open":2561,"high":2562,"low":2563,"close":2475,"change":2564,"percent_change":2565,"volume":2566,"transactions":9,"vwap":2475},"2025-08-05",58.63,59.080002,56.96,-1.15,-1.94,6044700,{"date":2568,"open":2569,"high":2570,"low":2571,"close":2572,"change":1749,"percent_change":2234,"volume":2573,"transactions":9,"vwap":2572},"2025-08-04",58.48,60.25,58.38,59.25,5757700,{"date":2575,"open":2576,"high":2577,"low":2578,"close":2579,"change":2580,"percent_change":2581,"volume":2582,"transactions":9,"vwap":2579},"2025-08-01",60.17,60.39,57.41,57.54,-4.01,-6.52,9949100,{"date":2584,"open":2532,"high":2506,"low":2585,"close":2586,"change":2587,"percent_change":1846,"volume":2588,"transactions":9,"vwap":2586},"2025-07-31",61.47,61.55,-0.25,7056200,{"date":2590,"open":2591,"high":2592,"low":2593,"close":2594,"change":625,"percent_change":452,"volume":2595,"transactions":9,"vwap":2594},"2025-07-30",62.55,63.983,60.524,61.8,6905200,{"date":2597,"open":2598,"high":2599,"low":2600,"close":2601,"change":2602,"percent_change":2542,"volume":2603,"transactions":9,"vwap":2601},"2025-07-29",64.25,64.35,61.86,62.53,-1.32,5390500,{"date":2605,"open":2606,"high":2607,"low":2608,"close":2609,"change":56,"percent_change":2610,"volume":2611,"transactions":9,"vwap":2609},"2025-07-28",64.47,65.095001,63.14,63.85,1.9,5814900,{"date":2613,"open":2614,"high":2615,"low":2616,"close":2617,"change":2618,"percent_change":2619,"volume":2620,"transactions":9,"vwap":2617},"2025-07-25",62,63,60.695,62.66,-2.43,-3.73,9735200,{"date":2622,"open":2623,"high":2624,"low":2625,"close":2626,"change":2627,"percent_change":2628,"volume":2629,"transactions":9,"vwap":2626},"2025-07-24",64.775,65.74,63.79,65.089996,0.68,1.06,6471600,{"date":2631,"open":2632,"high":2633,"low":2634,"close":2635,"change":1708,"percent_change":2151,"volume":2636,"transactions":9,"vwap":2635},"2025-07-23",64.11,64.81,63.15,64.41,6734700,{"date":2638,"open":2639,"high":2640,"low":2641,"close":2642,"change":2643,"percent_change":2644,"volume":2645,"transactions":9,"vwap":2642},"2025-07-22",65.42,66.5,63.52,65.46,2.82,4.5,8653000,{"date":2647,"open":2648,"high":2649,"low":2650,"close":2651,"change":2652,"percent_change":2298,"volume":2653,"transactions":9,"vwap":2651},"2025-07-21",64.16,65.3,62.45,62.64,-0.62,8993600,{"date":2655,"open":2656,"high":2657,"low":2658,"close":2659,"change":2501,"percent_change":2660,"volume":2661,"transactions":9,"vwap":2659},"2025-07-18",65.029999,65.54,63.080002,63.26,-3.01,9447300,{"date":2663,"open":2664,"high":2665,"low":2666,"close":2667,"change":1880,"percent_change":262,"volume":2668,"transactions":9,"vwap":2667},"2025-07-17",64.029999,66.275,63.56,65.22,8769400,{"date":2670,"open":2671,"high":2672,"low":2599,"close":2212,"change":2673,"percent_change":2674,"volume":2675,"transactions":9,"vwap":2212},"2025-07-16",65.050003,66.3,3,4.8,10184500,{"date":2677,"open":2678,"high":2679,"low":2680,"close":2591,"change":2422,"percent_change":2681,"volume":2682,"transactions":9,"vwap":2591},"2025-07-15",64,64.91,61.81,-5.74,14130800,{"date":2684,"open":2685,"high":173,"low":2220,"close":2686,"change":598,"percent_change":2687,"volume":2688,"transactions":9,"vwap":2686},"2025-07-14",68.37,66.36,2.93,10614000,{"date":2690,"open":2691,"high":2692,"low":2693,"close":2606,"change":2694,"percent_change":2695,"volume":2696,"transactions":9,"vwap":2606},"2025-07-11",64.099998,64.64,62.935,4.88,8.19,11106400,{"date":2698,"open":2699,"high":2700,"low":2701,"close":2702,"change":2703,"percent_change":2704,"volume":2705,"transactions":9,"vwap":2702},"2025-07-10",57.14,60.13,56.54,59.59,1.62,2.79,13536100,{"date":2707,"open":2708,"high":2709,"low":2287,"close":2710,"change":2711,"percent_change":2712,"volume":2713,"transactions":9,"vwap":2710},"2025-07-09",55.73,58.26,57.97,3.11,5.67,8781900,{"date":2715,"open":2716,"high":2366,"low":2717,"close":2718,"change":2719,"percent_change":2720,"volume":2721,"transactions":9,"vwap":2718},"2025-07-08",54.995,54.064999,54.86,0.71,1.31,4682700,{"date":2723,"open":2724,"high":2725,"low":105,"close":2726,"change":2727,"percent_change":883,"volume":2728,"transactions":9,"vwap":2726},"2025-07-07",54.59,54.82,54.15,-1.49,6064400,{"date":2730,"open":2731,"high":2313,"low":2303,"close":2732,"change":1250,"percent_change":358,"volume":2733,"transactions":9,"vwap":2732},"2025-07-03",55.66,55.64,5329900,{"date":2735,"open":2736,"high":2737,"low":2738,"close":2739,"change":1068,"percent_change":2740,"volume":2741,"transactions":9,"vwap":2739},"2025-07-02",53.79,56.17,53.65,55.99,8.55,9157700,{"date":2743,"open":2744,"high":2745,"low":2746,"close":2747,"change":2748,"percent_change":2749,"volume":2750,"transactions":9,"vwap":2747},"2025-07-01",52.83,53.5,51.56,51.58,-2.44,-4.52,6503600,{"date":2752,"open":2753,"high":2754,"low":2755,"close":2756,"change":156,"percent_change":2757,"volume":2758,"transactions":9,"vwap":2756},"2025-06-30",54.2,54.3,53.040001,54.02,1.39,7188000,{"date":2760,"open":2761,"high":2762,"low":2763,"close":2296,"change":849,"percent_change":534,"volume":2764,"transactions":9,"vwap":2296},"2025-06-27",53.23,54.27,52.87,6464000,{"date":2766,"open":2130,"high":2767,"low":2768,"close":2434,"change":943,"percent_change":590,"volume":2769,"transactions":9,"vwap":2434},"2025-06-26",54.34,53.12,5622800,{"date":2771,"open":2258,"high":2772,"low":2305,"close":2718,"change":282,"percent_change":2102,"volume":2773,"transactions":9,"vwap":2718},"2025-06-25",55.379,6950000,{"date":2775,"open":2776,"high":2257,"low":2777,"close":2778,"change":2779,"percent_change":2780,"volume":2781,"transactions":9,"vwap":2778},"2025-06-24",52.24,51.95,52.8,2.38,4.72,6619600,{"date":2783,"open":2158,"high":2784,"low":2785,"close":2786,"change":2430,"percent_change":240,"volume":2787,"transactions":9,"vwap":2786},"2025-06-23",50.575,46.92,50.42,13775100,{"date":2789,"open":2418,"high":2790,"low":2791,"close":2792,"change":2793,"percent_change":1528,"volume":2794,"transactions":9,"vwap":2792},"2025-06-20",53.37,49.575,50.57,-0.49,7734700,{"date":2796,"open":2797,"high":2798,"low":2799,"close":2800,"change":2298,"percent_change":2801,"volume":2802,"transactions":9,"vwap":2800},"2025-06-18",51.22,52.635,50.77,51.060001,-1.88,8019900,{"date":2804,"open":2805,"high":2806,"low":2807,"close":2808,"change":2809,"percent_change":1296,"volume":2810,"transactions":9,"vwap":2808},"2025-06-17",52.98,53.14,50.65,52.040001,-4.21,11343400,{"date":2812,"open":2813,"high":2814,"low":2815,"close":2816,"change":420,"percent_change":1668,"volume":2817,"transactions":9,"vwap":2816},"2025-06-16",54.21,56.47,53.98,56.25,6419600,{"date":2819,"open":2820,"high":2821,"low":2822,"close":2823,"change":2824,"percent_change":2825,"volume":2826,"transactions":9,"vwap":2823},"2025-06-13",52.42,53.63,51.63,52.67,-1.75,-3.22,6962400,{"date":2828,"open":2450,"high":2829,"low":2830,"close":2831,"change":2832,"percent_change":2833,"volume":2834,"transactions":9,"vwap":2831},"2025-06-12",56.15,54.080002,54.42,-2.115,-3.74,7296400,{"date":2836,"open":2837,"high":2838,"low":2428,"close":2839,"change":2840,"percent_change":2841,"volume":2842,"transactions":9,"vwap":2839},"2025-06-11",57.63,58.29,56.535,-0.835,-1.46,7869200,{"date":2844,"open":2845,"high":2846,"low":2428,"close":2348,"change":514,"percent_change":828,"volume":2847,"transactions":9,"vwap":2348},"2025-06-10",57.55,58.25,7710700,{"date":2849,"open":2850,"high":2851,"low":2429,"close":2852,"change":2853,"percent_change":2854,"volume":2855,"transactions":9,"vwap":2852},"2025-06-09",55.44,56.63,56.46,4.34,8.33,7859800,{"date":2857,"open":2858,"high":2859,"low":2860,"close":2861,"change":2549,"percent_change":2862,"volume":2863,"transactions":9,"vwap":2861},"2025-06-06",51.86,53.31,51.76,52.12,4.83,6416000,{"date":2865,"open":2866,"high":2867,"low":2868,"close":2869,"change":2870,"percent_change":2012,"volume":2871,"transactions":9,"vwap":2869},"2025-06-05",53.81,53.85,49.46,49.72,-3.23,10438100,{"date":2873,"open":2805,"high":2874,"low":2875,"close":2876,"change":1140,"percent_change":2877,"volume":2878,"transactions":9,"vwap":2876},"2025-06-04",53.62,52.060001,52.95,-2.67,6662700,{"date":2880,"open":2881,"high":2882,"low":2883,"close":2884,"change":1168,"percent_change":1897,"volume":2885,"transactions":9,"vwap":2884},"2025-06-03",53.56,55,53.080002,54.4,7362100,{"date":2887,"open":2888,"high":2889,"low":2132,"close":2890,"change":1740,"percent_change":2793,"volume":2891,"transactions":9,"vwap":2890},"2025-06-02",52.029999,52.85,52.55,6494400,{"date":2893,"open":2894,"high":2895,"low":2896,"close":2093,"change":2897,"percent_change":2898,"volume":2899,"transactions":9,"vwap":2093},"2025-05-30",53.93,54.28,51.78,-1.11,-2.06,12010400,{"date":2901,"open":2902,"high":2903,"low":2904,"close":2905,"change":2906,"percent_change":2907,"volume":2908,"transactions":9,"vwap":2905},"2025-05-29",56.81,56.835,53.68,53.92,-1.39,-2.51,10940600,{"date":2910,"open":2911,"high":2912,"low":2913,"close":2303,"change":2914,"percent_change":2915,"volume":2916,"transactions":9,"vwap":2303},"2025-05-28",57.45,57.718,55.040001,-3.88,-6.56,9472000,{"date":2918,"open":2919,"high":2920,"low":2921,"close":2922,"change":607,"percent_change":2923,"volume":2924,"transactions":9,"vwap":2922},"2025-05-27",59.8,60.099998,57.9,59.19,2.3,8895200,{"date":2926,"open":2927,"high":2928,"low":2929,"close":2930,"change":2931,"percent_change":2932,"volume":2933,"transactions":9,"vwap":2930},"2025-05-23",57.84,59.36,57.12,57.86,-2.79,-4.6,12665100,{"date":2935,"open":2936,"high":2937,"low":2938,"close":2939,"change":2940,"percent_change":1045,"volume":2941,"transactions":9,"vwap":2939},"2025-05-22",60.92,61.54,59.95,60.65,2.7,11834600,{"date":2943,"open":2944,"high":2945,"low":2946,"close":2947,"change":2289,"percent_change":2948,"volume":2949,"transactions":9,"vwap":2947},"2025-05-21",55.62,59.27,55.3,57.95,2.99,18139800,{"date":2951,"open":2952,"high":2953,"low":2954,"close":33,"change":2955,"percent_change":2956,"volume":2957,"transactions":9,"vwap":33},"2025-05-20",53.77,56.55,53.29,1.51,2.76,8959600,{"date":2959,"open":2132,"high":2302,"low":2960,"close":2961,"change":2962,"percent_change":711,"volume":2963,"transactions":9,"vwap":2961},"2025-05-19",51.48,54.76,1.48,7043600,{"date":2965,"open":2966,"high":2967,"low":2968,"close":2296,"change":2969,"percent_change":2233,"volume":2970,"transactions":9,"vwap":2296},"2025-05-16",52.74,53.83,52.48,0.96,6022400,{"date":2972,"open":2973,"high":2413,"low":2974,"close":2975,"change":2430,"percent_change":1757,"volume":2976,"transactions":9,"vwap":2975},"2025-05-15",51.7,50.49,52.32,6603100,{"date":2978,"open":2979,"high":2904,"low":2860,"close":2980,"change":1838,"percent_change":1052,"volume":2981,"transactions":9,"vwap":2980},"2025-05-14",53.34,52.47,6130300,{"date":2983,"open":2984,"high":2411,"low":2985,"close":2986,"change":2711,"percent_change":2987,"volume":2988,"transactions":9,"vwap":2986},"2025-05-13",53.060001,52.16,54.14,6.09,8395600,{"date":2990,"open":2991,"high":2905,"low":2992,"close":2280,"change":2993,"percent_change":2994,"volume":2995,"transactions":9,"vwap":2280},"2025-05-12",53.45,49.94,-1.52,-2.89,8514500,{"date":2997,"open":2998,"high":2999,"low":3000,"close":2890,"change":1168,"percent_change":3001,"volume":3002,"transactions":9,"vwap":2890},"2025-05-09",52.33,53.17,51.69,3.65,5326300,{"date":3004,"open":3005,"high":3006,"low":2069,"close":3007,"change":2694,"percent_change":3008,"volume":3009,"transactions":9,"vwap":3007},"2025-05-08",48.93,51.099998,50.7,10.65,8383000,{"date":3011,"open":3012,"high":3013,"low":3014,"close":3015,"change":3016,"percent_change":3017,"volume":3018,"transactions":9,"vwap":3015},"2025-05-07",46.42,47.14,45.42,45.82,1.14,2.55,4474100,{"date":3020,"open":3021,"high":3022,"low":3023,"close":3024,"change":857,"percent_change":737,"volume":3025,"transactions":9,"vwap":3024},"2025-05-06",43.47,44.9,43.080002,44.68,3987700,{"date":3027,"open":3028,"high":3029,"low":3030,"close":3031,"change":3032,"percent_change":3033,"volume":3034,"transactions":9,"vwap":3031},"2025-05-05",43.87,44.7,43.365,44.11,-2.64,-5.65,4256800,{"date":3036,"open":2150,"high":3037,"low":3038,"close":3039,"change":1353,"percent_change":3040,"volume":3041,"transactions":9,"vwap":3039},"2025-05-02",47.769,46.51,46.75,0.65,7329300,{"date":3043,"open":3044,"high":3045,"low":3046,"close":3047,"change":3048,"percent_change":3049,"volume":3050,"transactions":9,"vwap":3047},"2025-05-01",46.65,47.43,45.83,46.45,2.33,5.28,7731100,{"date":3052,"open":3053,"high":3054,"low":2028,"close":3055,"change":1847,"percent_change":3056,"volume":3057,"transactions":9,"vwap":3055},"2025-04-30",44.61,44.633,44.12,-2.69,5757800,{"date":3059,"open":3060,"high":3061,"low":3062,"close":3063,"change":1389,"percent_change":1115,"volume":3064,"transactions":9,"vwap":3063},"2025-04-29",44.99,45.56,44.687,45.34,4416800,{"date":3066,"open":3067,"high":3068,"low":3069,"close":3022,"change":3070,"percent_change":3071,"volume":3072,"transactions":9,"vwap":3022},"2025-04-28",45.31,45.43,43.61,-1.14,-2.48,5135400,{"date":3074,"open":2149,"high":3075,"low":3076,"close":3077,"change":1855,"percent_change":420,"volume":3078,"transactions":9,"vwap":3077},"2025-04-25",46.64,44.84,46.040001,7386600,{"date":3080,"open":3081,"high":3082,"low":3083,"close":3084,"change":1195,"percent_change":710,"volume":3085,"transactions":9,"vwap":3084},"2025-04-24",43.57,44.49,43.41,44.45,5648400,{"date":3087,"open":3088,"high":3063,"low":3089,"close":3090,"change":2233,"percent_change":2225,"volume":3091,"transactions":9,"vwap":3090},"2025-04-23",44.81,42.82,44.3,9920600,{"date":178,"open":3093,"high":3094,"low":3095,"close":3096,"change":3097,"percent_change":3098,"volume":3099,"transactions":9,"vwap":3096},40.89,42.74,40.72,42.47,1.58,3.86,9221200]